{"data": [[20231204, 5545.0, 5545.0, 5558.6, 5545.0, 5554.2, 1434, null, 931, 145359], [20231204, 5554.2, 5554.2, 5555.2, 5543.8, 5545.4, 696, null, 932, 144950], [20231204, 5545.4, 5544.4, 5548.2, 5540.4, 5546.4, 604, null, 933, 144709], [20231204, 5546.4, 5546.2, 5551.0, 5544.0, 5545.4, 496, null, 934, 144497], [20231204, 5545.4, 5545.6, 5548.2, 5541.6, 5543.6, 312, null, 935, 144392], [20231204, 5543.6, 5542.2, 5543.8, 5537.4, 5542.6, 465, null, 936, 144249], [20231204, 5542.6, 5542.2, 5547.8, 5540.4, 5542.0, 421, null, 937, 144150], [20231204, 5542.0, 5541.6, 5543.4, 5537.2, 5539.2, 309, null, 938, 144071], [20231204, 5539.2, 5538.2, 5538.2, 5531.0, 5531.0, 434, null, 939, 143903], [20231204, 5531.0, 5530.2, 5536.2, 5530.2, 5536.2, 380, null, 940, 143777], [20231204, 5536.2, 5536.6, 5538.0, 5532.4, 5537.6, 216, null, 941, 143659], [20231204, 5537.6, 5538.0, 5543.0, 5537.2, 5542.0, 305, null, 942, 143617], [20231204, 5542.0, 5542.8, 5545.8, 5541.6, 5543.2, 221, null, 943, 143543], [20231204, 5543.2, 5543.4, 5544.0, 5537.2, 5540.6, 224, null, 944, 143481], [20231204, 5540.6, 5540.8, 5547.2, 5540.8, 5545.6, 178, null, 945, 143441], [20231204, 5545.6, 5545.0, 5546.4, 5543.0, 5543.0, 227, null, 946, 143393], [20231204, 5543.0, 5543.6, 5546.2, 5541.2, 5544.0, 188, null, 947, 143295], [20231204, 5544.0, 5545.0, 5545.0, 5538.4, 5541.0, 181, null, 948, 143218], [20231204, 5541.0, 5540.6, 5540.8, 5536.0, 5538.0, 131, null, 949, 143195], [20231204, 5538.0, 5538.4, 5541.8, 5537.8, 5540.2, 156, null, 950, 143151], [20231204, 5540.2, 5540.0, 5542.6, 5536.0, 5542.0, 242, null, 951, 143099], [20231204, 5542.0, 5542.8, 5547.8, 5542.2, 5545.6, 250, null, 952, 143009], [20231204, 5545.6, 5545.4, 5548.4, 5542.8, 5546.6, 181, null, 953, 142939], [20231204, 5546.6, 5546.6, 5549.6, 5546.4, 5547.4, 238, null, 954, 142874], [20231204, 5547.4, 5548.0, 5549.0, 5544.4, 5549.0, 293, null, 955, 142843], [20231204, 5549.0, 5549.4, 5550.2, 5547.0, 5547.4, 247, null, 956, 142795], [20231204, 5547.4, 5547.2, 5554.2, 5547.2, 5553.0, 279, null, 957, 142765], [20231204, 5553.0, 5553.0, 5557.6, 5551.2, 5556.6, 307, null, 958, 142694], [20231204, 5556.6, 5556.6, 5557.8, 5552.0, 5552.0, 278, null, 959, 142632], [20231204, 5552.0, 5551.8, 5554.4, 5550.0, 5553.6, 208, null, 1000, 142583], [20231204, 5553.6, 5552.6, 5556.0, 5552.6, 5554.4, 210, null, 1001, 142509], [20231204, 5554.4, 5553.0, 5553.8, 5546.2, 5549.0, 208, null, 1002, 142460], [20231204, 5549.0, 5549.8, 5551.8, 5547.2, 5549.6, 161, null, 1003, 142406], [20231204, 5549.6, 5549.6, 5549.6, 5544.0, 5545.2, 150, null, 1004, 142376], [20231204, 5545.2, 5545.2, 5550.0, 5545.2, 5549.6, 160, null, 1005, 142325], [20231204, 5549.6, 5549.6, 5554.0, 5549.6, 5554.0, 121, null, 1006, 142264], [20231204, 5554.0, 5553.0, 5553.4, 5548.6, 5548.6, 128, null, 1007, 142209], [20231204, 5548.6, 5548.0, 5550.8, 5546.2, 5548.4, 109, null, 1008, 142162], [20231204, 5548.4, 5549.2, 5549.2, 5545.0, 5546.4, 85, null, 1009, 142141], [20231204, 5546.4, 5545.4, 5548.2, 5543.4, 5544.2, 91, null, 1010, 142117], [20231204, 5544.2, 5544.4, 5547.8, 5544.4, 5546.0, 98, null, 1011, 142077], [20231204, 5546.0, 5546.6, 5550.6, 5546.6, 5549.2, 86, null, 1012, 142032], [20231204, 5549.2, 5549.6, 5550.0, 5546.4, 5548.0, 80, null, 1013, 141997], [20231204, 5548.0, 5547.6, 5548.0, 5542.2, 5542.4, 132, null, 1014, 141937], [20231204, 5542.4, 5542.2, 5544.2, 5541.2, 5542.6, 155, null, 1015, 141861], [20231204, 5542.6, 5543.2, 5544.4, 5540.8, 5541.2, 129, null, 1016, 141820], [20231204, 5541.2, 5541.2, 5541.8, 5539.8, 5539.8, 151, null, 1017, 141732], [20231204, 5539.8, 5541.0, 5541.8, 5539.2, 5541.6, 161, null, 1018, 141648], [20231204, 5541.6, 5541.6, 5542.6, 5539.2, 5542.6, 135, null, 1019, 141609], [20231204, 5542.6, 5542.8, 5548.2, 5542.8, 5548.2, 153, null, 1020, 141529], [20231204, 5548.2, 5547.8, 5547.8, 5541.8, 5542.6, 151, null, 1021, 141462], [20231204, 5542.6, 5543.0, 5543.0, 5540.4, 5541.0, 119, null, 1022, 141418], [20231204, 5541.0, 5541.0, 5541.2, 5537.2, 5538.0, 182, null, 1023, 141370], [20231204, 5538.0, 5538.2, 5539.8, 5537.4, 5538.0, 218, null, 1024, 141354], [20231204, 5538.0, 5537.4, 5542.2, 5537.4, 5540.4, 195, null, 1025, 141318], [20231204, 5540.4, 5541.0, 5541.4, 5538.8, 5539.2, 184, null, 1026, 141322], [20231204, 5539.2, 5538.8, 5540.4, 5536.0, 5538.6, 196, null, 1027, 141256], [20231204, 5538.6, 5538.6, 5539.8, 5536.4, 5536.8, 136, null, 1028, 141243], [20231204, 5536.8, 5537.0, 5542.6, 5537.0, 5539.8, 188, null, 1029, 141240], [20231204, 5539.8, 5539.2, 5541.0, 5537.8, 5538.2, 227, null, 1030, 141232], [20231204, 5538.2, 5537.6, 5538.4, 5534.0, 5536.8, 225, null, 1031, 141154], [20231204, 5536.8, 5536.8, 5543.0, 5536.8, 5540.4, 137, null, 1032, 141106], [20231204, 5540.4, 5539.6, 5542.6, 5537.0, 5537.0, 181, null, 1033, 141129], [20231204, 5537.0, 5536.8, 5540.8, 5535.6, 5540.8, 132, null, 1034, 141107], [20231204, 5540.8, 5541.4, 5541.4, 5534.8, 5536.2, 201, null, 1035, 141091], [20231204, 5536.2, 5536.0, 5537.4, 5534.2, 5534.2, 115, null, 1036, 141068], [20231204, 5534.2, 5534.6, 5534.6, 5532.6, 5534.0, 117, null, 1037, 141027], [20231204, 5534.0, 5533.6, 5533.8, 5531.0, 5531.6, 128, null, 1038, 141002], [20231204, 5531.6, 5531.6, 5533.6, 5530.8, 5530.8, 100, null, 1039, 140973], [20231204, 5530.8, 5530.6, 5531.0, 5528.0, 5529.0, 173, null, 1040, 140910], [20231204, 5529.0, 5529.0, 5531.0, 5527.6, 5530.2, 165, null, 1041, 140879], [20231204, 5530.2, 5530.4, 5531.0, 5527.2, 5530.0, 137, null, 1042, 140821], [20231204, 5530.0, 5530.0, 5530.4, 5526.4, 5528.8, 156, null, 1043, 140761], [20231204, 5528.8, 5529.8, 5530.8, 5528.0, 5530.8, 177, null, 1044, 140697], [20231204, 5530.8, 5530.8, 5531.8, 5529.0, 5529.4, 147, null, 1045, 140663], [20231204, 5529.4, 5529.6, 5530.8, 5526.8, 5530.6, 181, null, 1046, 140583], [20231204, 5530.6, 5530.8, 5531.0, 5528.2, 5528.4, 83, null, 1047, 140569], [20231204, 5528.4, 5528.4, 5531.6, 5528.0, 5530.6, 103, null, 1048, 140540], [20231204, 5530.6, 5530.6, 5530.6, 5528.0, 5529.0, 123, null, 1049, 140485], [20231204, 5529.0, 5529.4, 5529.4, 5525.0, 5525.6, 179, null, 1050, 140421], [20231204, 5525.6, 5526.2, 5529.8, 5525.6, 5528.2, 192, null, 1051, 140366], [20231204, 5528.2, 5528.4, 5530.4, 5527.8, 5529.0, 126, null, 1052, 140334], [20231204, 5529.0, 5529.2, 5530.4, 5526.0, 5530.4, 128, null, 1053, 140281], [20231204, 5530.4, 5530.6, 5533.0, 5528.4, 5532.4, 209, null, 1054, 140213], [20231204, 5532.4, 5532.8, 5533.0, 5529.6, 5531.6, 121, null, 1055, 140192], [20231204, 5531.6, 5531.8, 5532.6, 5530.0, 5530.8, 107, null, 1056, 140201], [20231204, 5530.8, 5531.2, 5534.0, 5530.4, 5533.4, 153, null, 1057, 140143], [20231204, 5533.4, 5533.6, 5534.2, 5531.4, 5532.8, 111, null, 1058, 140127], [20231204, 5532.8, 5533.0, 5534.8, 5529.4, 5531.2, 152, null, 1059, 140119], [20231204, 5531.2, 5531.4, 5532.2, 5528.6, 5528.8, 100, null, 1100, 140110], [20231204, 5528.8, 5528.8, 5529.0, 5526.2, 5527.8, 140, null, 1101, 140094], [20231204, 5527.8, 5528.2, 5529.4, 5526.2, 5527.0, 163, null, 1102, 140044], [20231204, 5527.0, 5527.0, 5532.0, 5526.0, 5531.0, 117, null, 1103, 140013], [20231204, 5531.0, 5530.8, 5533.6, 5530.8, 5532.0, 96, null, 1104, 139973], [20231204, 5532.0, 5532.4, 5536.4, 5532.4, 5533.8, 163, null, 1105, 139931], [20231204, 5533.8, 5533.8, 5534.8, 5531.0, 5532.4, 107, null, 1106, 139905], [20231204, 5532.4, 5532.6, 5534.2, 5529.6, 5530.8, 145, null, 1107, 139905], [20231204, 5530.8, 5529.6, 5531.0, 5527.0, 5527.8, 145, null, 1108, 139888], [20231204, 5527.8, 5528.4, 5532.4, 5527.8, 5532.0, 122, null, 1109, 139868], [20231204, 5532.0, 5532.0, 5533.8, 5530.8, 5532.2, 102, null, 1110, 139848], [20231204, 5532.2, 5532.8, 5534.0, 5530.4, 5534.0, 92, null, 1111, 139814], [20231204, 5534.0, 5534.2, 5534.2, 5531.6, 5532.8, 66, null, 1112, 139812], [20231204, 5532.8, 5533.0, 5533.6, 5532.0, 5533.0, 109, null, 1113, 139795], [20231204, 5533.0, 5533.4, 5535.0, 5531.2, 5535.0, 100, null, 1114, 139790], [20231204, 5535.0, 5535.4, 5538.0, 5535.2, 5537.2, 149, null, 1115, 139781], [20231204, 5537.2, 5537.4, 5537.4, 5534.4, 5537.0, 101, null, 1116, 139798], [20231204, 5537.0, 5537.2, 5537.2, 5533.6, 5536.2, 105, null, 1117, 139824], [20231204, 5536.2, 5536.4, 5537.8, 5535.6, 5536.2, 76, null, 1118, 139829], [20231204, 5536.2, 5537.0, 5539.0, 5536.8, 5537.6, 153, null, 1119, 139824], [20231204, 5537.6, 5538.2, 5538.8, 5534.4, 5536.0, 112, null, 1120, 139851], [20231204, 5536.0, 5536.2, 5536.2, 5533.2, 5534.8, 89, null, 1121, 139846], [20231204, 5534.8, 5535.4, 5535.8, 5531.0, 5531.0, 95, null, 1122, 139834], [20231204, 5531.0, 5531.6, 5536.8, 5531.6, 5536.6, 107, null, 1123, 139848], [20231204, 5536.6, 5537.4, 5538.6, 5535.2, 5538.6, 127, null, 1124, 139842], [20231204, 5538.6, 5538.6, 5539.4, 5537.2, 5538.4, 119, null, 1125, 139854], [20231204, 5538.4, 5539.4, 5540.8, 5538.2, 5540.8, 156, null, 1126, 139825], [20231204, 5540.8, 5540.6, 5541.4, 5538.0, 5539.6, 129, null, 1127, 139826], [20231204, 5539.6, 5539.6, 5540.6, 5538.0, 5540.2, 82, null, 1128, 139816], [20231204, 5540.2, 5540.2, 5540.4, 5536.6, 5539.0, 75, null, 1129, 139815], [20231204, 5539.0, 5538.8, 5539.0, 5533.8, 5534.0, 143, null, 1130, 139849], [20231204, 5534.0, 5534.6, 5534.6, 5530.0, 5533.0, 204, null, 1301, 139859], [20231204, 5533.0, 5533.0, 5536.6, 5531.4, 5531.4, 223, null, 1302, 139884], [20231204, 5531.4, 5531.0, 5535.0, 5531.0, 5534.2, 112, null, 1303, 139907], [20231204, 5534.2, 5534.0, 5537.4, 5534.0, 5535.2, 123, null, 1304, 139926], [20231204, 5535.2, 5535.2, 5536.2, 5533.6, 5536.0, 127, null, 1305, 139912], [20231204, 5536.0, 5535.0, 5538.8, 5535.0, 5538.8, 124, null, 1306, 139913], [20231204, 5538.8, 5537.8, 5539.6, 5535.6, 5538.4, 115, null, 1307, 139897], [20231204, 5538.4, 5538.4, 5538.4, 5534.0, 5534.4, 125, null, 1308, 139864], [20231204, 5534.4, 5535.4, 5537.2, 5534.2, 5536.2, 82, null, 1309, 139842], [20231204, 5536.2, 5537.4, 5538.2, 5534.8, 5538.2, 62, null, 1310, 139829], [20231204, 5538.2, 5537.4, 5538.4, 5536.4, 5538.4, 78, null, 1311, 139801], [20231204, 5538.4, 5538.8, 5538.8, 5535.4, 5537.0, 95, null, 1312, 139784], [20231204, 5537.0, 5538.2, 5538.6, 5534.4, 5536.2, 101, null, 1313, 139785], [20231204, 5536.2, 5536.4, 5537.2, 5534.6, 5536.4, 107, null, 1314, 139772], [20231204, 5536.4, 5536.8, 5537.0, 5534.4, 5535.6, 75, null, 1315, 139756], [20231204, 5535.6, 5534.6, 5536.8, 5534.2, 5536.0, 142, null, 1316, 139701], [20231204, 5536.0, 5535.0, 5535.0, 5532.0, 5532.8, 103, null, 1317, 139711], [20231204, 5532.8, 5532.8, 5535.0, 5532.0, 5532.0, 132, null, 1318, 139690], [20231204, 5532.0, 5532.2, 5532.8, 5529.4, 5531.6, 201, null, 1319, 139723], [20231204, 5531.6, 5531.0, 5535.8, 5531.0, 5533.0, 109, null, 1320, 139689], [20231204, 5533.0, 5533.2, 5537.6, 5533.0, 5537.6, 101, null, 1321, 139690], [20231204, 5537.6, 5537.0, 5538.6, 5536.2, 5537.2, 154, null, 1322, 139669], [20231204, 5537.2, 5537.8, 5538.0, 5536.0, 5537.2, 92, null, 1323, 139659], [20231204, 5537.2, 5537.2, 5537.2, 5535.6, 5536.0, 62, null, 1324, 139637], [20231204, 5536.0, 5536.0, 5537.0, 5535.2, 5537.0, 72, null, 1325, 139615], [20231204, 5537.0, 5536.6, 5537.8, 5534.8, 5537.8, 75, null, 1326, 139606], [20231204, 5537.8, 5538.0, 5539.6, 5537.2, 5538.8, 169, null, 1327, 139591], [20231204, 5538.8, 5538.8, 5540.6, 5537.8, 5540.6, 155, null, 1328, 139591], [20231204, 5540.6, 5540.0, 5542.0, 5538.2, 5542.0, 167, null, 1329, 139568], [20231204, 5542.0, 5542.0, 5542.6, 5539.6, 5542.0, 188, null, 1330, 139546], [20231204, 5542.0, 5542.0, 5542.8, 5539.4, 5542.8, 153, null, 1331, 139522], [20231204, 5542.8, 5543.2, 5543.6, 5540.4, 5543.6, 144, null, 1332, 139528], [20231204, 5543.6, 5542.8, 5547.6, 5542.8, 5546.4, 261, null, 1333, 139527], [20231204, 5546.4, 5546.0, 5548.6, 5546.0, 5547.4, 206, null, 1334, 139546], [20231204, 5547.4, 5546.6, 5549.0, 5546.4, 5549.0, 172, null, 1335, 139540], [20231204, 5549.0, 5548.8, 5550.0, 5547.0, 5549.2, 193, null, 1336, 139542], [20231204, 5549.2, 5549.0, 5555.0, 5549.0, 5554.4, 260, null, 1337, 139543], [20231204, 5554.4, 5554.0, 5559.8, 5554.0, 5559.8, 509, null, 1338, 139591], [20231204, 5559.8, 5560.0, 5563.6, 5559.2, 5559.4, 633, null, 1339, 139746], [20231204, 5559.4, 5560.2, 5565.0, 5560.2, 5563.8, 347, null, 1340, 139839], [20231204, 5563.8, 5563.2, 5564.0, 5559.4, 5559.4, 371, null, 1341, 139891], [20231204, 5559.4, 5558.8, 5561.0, 5556.6, 5561.0, 294, null, 1342, 139880], [20231204, 5561.0, 5561.0, 5562.6, 5556.8, 5560.6, 384, null, 1343, 139867], [20231204, 5560.6, 5562.8, 5562.8, 5558.6, 5561.0, 189, null, 1344, 139832], [20231204, 5561.0, 5560.8, 5561.4, 5555.4, 5556.4, 154, null, 1345, 139812], [20231204, 5556.4, 5557.0, 5557.4, 5553.8, 5555.4, 153, null, 1346, 139813], [20231204, 5555.4, 5556.2, 5556.4, 5553.4, 5555.4, 130, null, 1347, 139786], [20231204, 5555.4, 5554.4, 5555.4, 5551.4, 5552.0, 128, null, 1348, 139776], [20231204, 5552.0, 5551.8, 5553.4, 5550.2, 5552.0, 166, null, 1349, 139770], [20231204, 5552.0, 5551.8, 5552.8, 5550.0, 5552.2, 163, null, 1350, 139764], [20231204, 5552.2, 5552.6, 5552.6, 5548.0, 5549.2, 166, null, 1351, 139741], [20231204, 5549.2, 5548.8, 5550.0, 5547.0, 5547.8, 130, null, 1352, 139733], [20231204, 5547.8, 5547.6, 5547.6, 5542.0, 5544.4, 458, null, 1353, 139660], [20231204, 5544.4, 5544.6, 5545.2, 5542.6, 5543.4, 148, null, 1354, 139680], [20231204, 5543.4, 5543.4, 5546.4, 5543.2, 5546.2, 142, null, 1355, 139712], [20231204, 5546.2, 5545.8, 5546.2, 5542.4, 5543.2, 131, null, 1356, 139722], [20231204, 5543.2, 5543.0, 5544.0, 5540.6, 5544.0, 127, null, 1357, 139746], [20231204, 5544.0, 5544.2, 5544.2, 5540.0, 5540.8, 144, null, 1358, 139788], [20231204, 5540.8, 5540.8, 5540.8, 5538.0, 5539.0, 194, null, 1359, 139811], [20231204, 5539.0, 5538.2, 5543.2, 5537.4, 5541.6, 175, null, 1400, 139835], [20231204, 5541.6, 5541.8, 5541.8, 5540.2, 5540.6, 135, null, 1401, 139866], [20231204, 5540.6, 5540.8, 5540.8, 5537.0, 5538.0, 150, null, 1402, 139896], [20231204, 5538.0, 5538.2, 5541.0, 5537.8, 5539.6, 211, null, 1403, 139935], [20231204, 5539.6, 5539.6, 5541.8, 5539.4, 5539.8, 144, null, 1404, 139962], [20231204, 5539.8, 5539.4, 5540.8, 5538.0, 5540.2, 192, null, 1405, 139987], [20231204, 5540.2, 5540.2, 5541.4, 5537.6, 5538.8, 141, null, 1406, 140028], [20231204, 5538.8, 5538.6, 5538.8, 5536.0, 5536.0, 134, null, 1407, 140034], [20231204, 5536.0, 5536.0, 5540.0, 5536.0, 5539.8, 160, null, 1408, 140053], [20231204, 5539.8, 5540.0, 5540.0, 5535.8, 5536.6, 92, null, 1409, 140053], [20231204, 5536.6, 5536.2, 5537.2, 5532.4, 5532.6, 211, null, 1410, 140084], [20231204, 5532.6, 5532.6, 5535.6, 5532.2, 5534.6, 225, null, 1411, 140114], [20231204, 5534.6, 5534.6, 5536.0, 5533.2, 5535.8, 144, null, 1412, 140149], [20231204, 5535.8, 5535.4, 5535.4, 5534.0, 5534.8, 104, null, 1413, 140167], [20231204, 5534.8, 5534.8, 5534.8, 5530.4, 5530.4, 134, null, 1414, 140184], [20231204, 5530.4, 5530.4, 5533.2, 5528.2, 5528.2, 226, null, 1415, 140202], [20231204, 5528.2, 5528.2, 5531.2, 5528.2, 5529.8, 187, null, 1416, 140227], [20231204, 5529.8, 5529.8, 5531.8, 5529.6, 5531.8, 194, null, 1417, 140241], [20231204, 5531.8, 5531.2, 5532.6, 5528.2, 5528.2, 178, null, 1418, 140238], [20231204, 5528.2, 5528.0, 5528.0, 5523.2, 5525.4, 341, null, 1419, 140283], [20231204, 5525.4, 5525.2, 5529.0, 5525.2, 5526.0, 194, null, 1420, 140334], [20231204, 5526.0, 5525.6, 5530.6, 5524.6, 5529.2, 215, null, 1421, 140387], [20231204, 5529.2, 5528.8, 5529.6, 5526.4, 5526.4, 146, null, 1422, 140404], [20231204, 5526.4, 5526.2, 5527.2, 5525.0, 5527.2, 153, null, 1423, 140430], [20231204, 5527.2, 5527.4, 5529.2, 5525.2, 5526.2, 161, null, 1424, 140447], [20231204, 5526.2, 5526.2, 5526.2, 5524.4, 5525.2, 226, null, 1425, 140438], [20231204, 5525.2, 5525.0, 5526.4, 5522.4, 5522.8, 217, null, 1426, 140470], [20231204, 5522.8, 5522.8, 5527.6, 5522.6, 5525.6, 330, null, 1427, 140563], [20231204, 5525.6, 5525.6, 5526.4, 5524.0, 5525.2, 161, null, 1428, 140595], [20231204, 5525.2, 5524.8, 5527.2, 5521.6, 5523.6, 334, null, 1429, 140685], [20231204, 5523.6, 5523.8, 5527.8, 5523.6, 5527.8, 232, null, 1430, 140775], [20231204, 5527.8, 5528.4, 5533.4, 5528.4, 5532.8, 279, null, 1431, 140848], [20231204, 5532.8, 5532.0, 5532.0, 5527.2, 5528.8, 221, null, 1432, 140916], [20231204, 5528.8, 5525.8, 5528.4, 5524.0, 5524.6, 257, null, 1433, 140972], [20231204, 5524.6, 5523.2, 5524.6, 5521.4, 5523.0, 223, null, 1434, 141019], [20231204, 5523.0, 5523.0, 5523.8, 5522.2, 5522.8, 93, null, 1435, 141032], [20231204, 5522.8, 5522.8, 5528.8, 5522.6, 5528.4, 194, null, 1436, 141088], [20231204, 5528.4, 5528.0, 5529.4, 5525.4, 5525.8, 135, null, 1437, 141099], [20231204, 5525.8, 5525.8, 5525.8, 5523.6, 5525.6, 145, null, 1438, 141120], [20231204, 5525.6, 5525.2, 5527.0, 5523.4, 5525.4, 138, null, 1439, 141158], [20231204, 5525.4, 5526.2, 5528.4, 5524.4, 5527.8, 160, null, 1440, 141191], [20231204, 5527.8, 5527.4, 5530.8, 5527.4, 5530.2, 263, null, 1441, 141237], [20231204, 5530.2, 5530.2, 5531.0, 5528.6, 5530.2, 212, null, 1442, 141310], [20231204, 5530.2, 5530.2, 5531.2, 5527.0, 5528.4, 160, null, 1443, 141346], [20231204, 5528.4, 5528.2, 5529.6, 5527.0, 5529.6, 211, null, 1444, 141424], [20231204, 5529.6, 5529.2, 5531.0, 5528.0, 5528.0, 234, null, 1445, 141488], [20231204, 5528.0, 5528.2, 5531.4, 5528.0, 5529.4, 286, null, 1446, 141541], [20231204, 5529.4, 5529.4, 5531.8, 5529.4, 5530.2, 230, null, 1447, 141577], [20231204, 5530.2, 5530.4, 5530.8, 5527.2, 5527.2, 242, null, 1448, 141643], [20231204, 5527.2, 5527.4, 5529.4, 5526.0, 5526.6, 238, null, 1449, 141696], [20231204, 5526.6, 5527.0, 5528.6, 5526.6, 5528.0, 234, null, 1450, 141769], [20231204, 5528.0, 5528.2, 5530.0, 5527.8, 5530.0, 248, null, 1451, 141846], [20231204, 5530.0, 5530.2, 5531.0, 5527.8, 5527.8, 267, null, 1452, 141947], [20231204, 5527.8, 5528.0, 5528.2, 5525.4, 5527.4, 214, null, 1453, 142025], [20231204, 5527.4, 5526.0, 5527.4, 5526.0, 5526.6, 206, null, 1454, 142090], [20231204, 5526.6, 5527.0, 5528.2, 5526.0, 5526.6, 247, null, 1455, 142122], [20231204, 5526.6, 5526.4, 5528.6, 5526.0, 5527.8, 353, null, 1456, 142248], [20231204, 5527.8, 5527.4, 5528.2, 5526.2, 5526.6, 308, null, 1457, 142371], [20231204, 5526.6, 5526.6, 5526.8, 5524.4, 5524.4, 432, null, 1458, 142537], [20231204, 5524.4, 5524.4, 5525.2, 5523.0, 5523.4, 395, null, 1459, 142730], [20231204, 5523.4, 5523.8, 5524.0, 5522.0, 5522.2, 464, null, 1500, 142923], [20231205, 5522.2, 5511.0, 5512.6, 5491.4, 5496.6, 1480, null, 931, 141881], [20231205, 5496.6, 5496.6, 5497.0, 5490.0, 5493.8, 748, null, 932, 141452], [20231205, 5493.8, 5493.8, 5496.8, 5491.2, 5496.6, 666, null, 933, 141083], [20231205, 5496.6, 5496.8, 5497.2, 5493.6, 5494.4, 500, null, 934, 140776], [20231205, 5494.4, 5494.6, 5501.2, 5494.0, 5499.0, 512, null, 935, 140452], [20231205, 5499.0, 5499.2, 5499.2, 5491.8, 5494.0, 498, null, 936, 140219], [20231205, 5494.0, 5493.8, 5495.6, 5492.0, 5494.4, 421, null, 937, 140005], [20231205, 5494.4, 5495.2, 5496.8, 5490.8, 5491.8, 402, null, 938, 139824], [20231205, 5491.8, 5492.0, 5493.2, 5486.6, 5487.2, 390, null, 939, 139668], [20231205, 5487.2, 5487.2, 5488.2, 5483.2, 5486.2, 501, null, 940, 139451], [20231205, 5486.2, 5486.8, 5486.8, 5483.0, 5483.8, 361, null, 941, 139329], [20231205, 5483.8, 5483.8, 5492.4, 5483.4, 5489.8, 377, null, 942, 139207], [20231205, 5489.8, 5490.0, 5492.4, 5487.4, 5489.6, 349, null, 943, 139058], [20231205, 5489.6, 5490.2, 5490.4, 5487.0, 5488.4, 308, null, 944, 138947], [20231205, 5488.4, 5489.2, 5489.2, 5485.0, 5486.2, 265, null, 945, 138854], [20231205, 5486.2, 5487.0, 5491.8, 5486.2, 5491.8, 281, null, 946, 138694], [20231205, 5491.8, 5492.0, 5495.8, 5491.0, 5495.2, 320, null, 947, 138522], [20231205, 5495.2, 5496.0, 5500.6, 5496.0, 5496.2, 407, null, 948, 138407], [20231205, 5496.2, 5496.8, 5497.4, 5487.4, 5488.0, 303, null, 949, 138307], [20231205, 5488.0, 5488.8, 5489.8, 5482.2, 5484.6, 414, null, 950, 138129], [20231205, 5484.6, 5485.4, 5493.0, 5484.6, 5491.8, 261, null, 951, 138041], [20231205, 5491.8, 5491.4, 5494.8, 5491.4, 5492.8, 164, null, 952, 137963], [20231205, 5492.8, 5492.8, 5492.8, 5486.8, 5486.8, 154, null, 953, 137889], [20231205, 5486.8, 5487.0, 5488.4, 5483.6, 5484.4, 201, null, 954, 137781], [20231205, 5484.4, 5484.2, 5485.8, 5481.8, 5482.4, 311, null, 955, 137625], [20231205, 5482.4, 5482.6, 5487.0, 5478.2, 5486.8, 402, null, 956, 137472], [20231205, 5486.8, 5486.8, 5488.8, 5481.6, 5481.8, 267, null, 957, 137385], [20231205, 5481.8, 5481.4, 5482.0, 5478.2, 5480.2, 319, null, 958, 137311], [20231205, 5480.2, 5480.2, 5480.2, 5473.4, 5476.0, 456, null, 959, 137223], [20231205, 5476.0, 5476.0, 5477.2, 5473.0, 5476.6, 247, null, 1000, 137226], [20231205, 5476.6, 5476.6, 5481.4, 5475.8, 5476.2, 330, null, 1001, 137127], [20231205, 5476.2, 5476.2, 5476.4, 5473.4, 5474.0, 228, null, 1002, 137095], [20231205, 5474.0, 5474.0, 5474.6, 5472.2, 5472.2, 199, null, 1003, 137071], [20231205, 5472.2, 5472.0, 5472.0, 5465.2, 5472.0, 469, null, 1004, 137045], [20231205, 5472.0, 5472.4, 5473.0, 5468.6, 5470.2, 181, null, 1005, 137006], [20231205, 5470.2, 5470.0, 5470.0, 5467.4, 5470.0, 241, null, 1006, 136989], [20231205, 5470.0, 5470.4, 5476.4, 5470.0, 5475.2, 249, null, 1007, 136926], [20231205, 5475.2, 5475.6, 5477.8, 5472.2, 5477.8, 196, null, 1008, 136845], [20231205, 5477.8, 5477.8, 5478.2, 5474.4, 5477.0, 186, null, 1009, 136803], [20231205, 5477.0, 5477.0, 5482.4, 5476.4, 5481.0, 210, null, 1010, 136730], [20231205, 5481.0, 5481.0, 5483.0, 5477.6, 5479.8, 228, null, 1011, 136698], [20231205, 5479.8, 5479.6, 5479.6, 5474.2, 5475.4, 179, null, 1012, 136657], [20231205, 5475.4, 5474.6, 5475.4, 5471.2, 5473.4, 202, null, 1013, 136638], [20231205, 5473.4, 5473.0, 5473.6, 5470.4, 5473.6, 147, null, 1014, 136602], [20231205, 5473.6, 5474.0, 5478.4, 5474.0, 5478.0, 214, null, 1015, 136558], [20231205, 5478.0, 5478.8, 5479.6, 5475.0, 5479.0, 144, null, 1016, 136548], [20231205, 5479.0, 5478.8, 5479.4, 5474.8, 5476.2, 110, null, 1017, 136545], [20231205, 5476.2, 5476.8, 5484.0, 5476.8, 5480.6, 199, null, 1018, 136490], [20231205, 5480.6, 5480.8, 5485.8, 5480.0, 5485.6, 161, null, 1019, 136452], [20231205, 5485.6, 5486.0, 5486.8, 5482.6, 5482.6, 143, null, 1020, 136409], [20231205, 5482.6, 5482.4, 5483.8, 5480.0, 5480.2, 263, null, 1021, 136358], [20231205, 5480.2, 5481.0, 5484.0, 5478.0, 5481.4, 238, null, 1022, 136295], [20231205, 5481.4, 5481.4, 5485.8, 5481.4, 5484.8, 186, null, 1023, 136255], [20231205, 5484.8, 5484.2, 5488.0, 5484.2, 5486.4, 215, null, 1024, 136208], [20231205, 5486.4, 5486.0, 5486.4, 5480.4, 5480.4, 166, null, 1025, 136175], [20231205, 5480.4, 5481.0, 5484.4, 5478.2, 5479.6, 197, null, 1026, 136151], [20231205, 5479.6, 5480.0, 5482.2, 5478.6, 5482.2, 153, null, 1027, 136081], [20231205, 5482.2, 5481.8, 5482.8, 5476.4, 5477.0, 144, null, 1028, 136063], [20231205, 5477.0, 5477.0, 5478.2, 5475.6, 5476.2, 109, null, 1029, 136038], [20231205, 5476.2, 5476.2, 5478.0, 5475.6, 5477.4, 106, null, 1030, 135994], [20231205, 5477.4, 5477.4, 5477.6, 5475.4, 5476.4, 186, null, 1031, 135935], [20231205, 5476.4, 5476.4, 5478.4, 5473.2, 5474.2, 226, null, 1032, 135909], [20231205, 5474.2, 5474.2, 5476.6, 5472.8, 5476.6, 175, null, 1033, 135910], [20231205, 5476.6, 5477.0, 5481.8, 5475.6, 5481.8, 147, null, 1034, 135880], [20231205, 5481.8, 5482.0, 5482.0, 5475.2, 5476.6, 260, null, 1035, 135865], [20231205, 5476.6, 5475.8, 5476.2, 5471.8, 5472.6, 236, null, 1036, 135822], [20231205, 5472.6, 5473.2, 5476.0, 5472.6, 5474.2, 156, null, 1037, 135800], [20231205, 5474.2, 5474.0, 5474.6, 5472.0, 5473.2, 102, null, 1038, 135798], [20231205, 5473.2, 5473.8, 5474.0, 5471.6, 5474.0, 132, null, 1039, 135801], [20231205, 5474.0, 5474.2, 5474.8, 5472.8, 5474.4, 132, null, 1040, 135794], [20231205, 5474.4, 5474.6, 5478.0, 5474.0, 5476.0, 151, null, 1041, 135724], [20231205, 5476.0, 5475.2, 5476.6, 5473.4, 5475.2, 104, null, 1042, 135709], [20231205, 5475.2, 5475.0, 5475.4, 5472.6, 5473.6, 80, null, 1043, 135686], [20231205, 5473.6, 5474.0, 5474.6, 5471.2, 5471.2, 110, null, 1044, 135676], [20231205, 5471.2, 5471.8, 5475.8, 5471.0, 5473.6, 105, null, 1045, 135664], [20231205, 5473.6, 5473.6, 5474.6, 5471.4, 5472.6, 166, null, 1046, 135594], [20231205, 5472.6, 5473.6, 5474.6, 5471.8, 5473.4, 127, null, 1047, 135546], [20231205, 5473.4, 5473.6, 5474.6, 5472.4, 5472.8, 93, null, 1048, 135535], [20231205, 5472.8, 5472.8, 5479.6, 5471.4, 5479.2, 199, null, 1049, 135509], [20231205, 5479.2, 5479.0, 5479.2, 5473.6, 5473.6, 164, null, 1050, 135475], [20231205, 5473.6, 5473.6, 5476.6, 5472.6, 5472.8, 103, null, 1051, 135461], [20231205, 5472.8, 5472.6, 5473.2, 5470.4, 5470.4, 165, null, 1052, 135481], [20231205, 5470.4, 5470.4, 5472.8, 5469.0, 5470.2, 177, null, 1053, 135482], [20231205, 5470.2, 5470.2, 5473.6, 5468.8, 5470.6, 221, null, 1054, 135469], [20231205, 5470.6, 5470.0, 5475.0, 5469.8, 5474.0, 148, null, 1055, 135435], [20231205, 5474.0, 5474.4, 5476.4, 5472.2, 5473.0, 113, null, 1056, 135418], [20231205, 5473.0, 5473.2, 5475.4, 5471.2, 5473.4, 108, null, 1057, 135403], [20231205, 5473.4, 5472.8, 5477.8, 5472.8, 5476.4, 190, null, 1058, 135376], [20231205, 5476.4, 5477.0, 5477.2, 5472.2, 5472.2, 189, null, 1059, 135348], [20231205, 5472.2, 5472.0, 5472.6, 5469.0, 5469.4, 160, null, 1100, 135307], [20231205, 5469.4, 5469.6, 5470.6, 5468.6, 5470.2, 152, null, 1101, 135276], [20231205, 5470.2, 5470.8, 5470.8, 5466.2, 5468.2, 136, null, 1102, 135288], [20231205, 5468.2, 5467.8, 5476.2, 5467.6, 5475.8, 269, null, 1103, 135230], [20231205, 5475.8, 5475.8, 5475.8, 5472.2, 5473.0, 208, null, 1104, 135209], [20231205, 5473.0, 5473.8, 5474.0, 5469.8, 5469.8, 130, null, 1105, 135181], [20231205, 5469.8, 5470.4, 5470.4, 5465.8, 5468.2, 151, null, 1106, 135154], [20231205, 5468.2, 5467.8, 5472.8, 5467.6, 5470.2, 125, null, 1107, 135149], [20231205, 5470.2, 5470.4, 5471.8, 5468.8, 5470.0, 109, null, 1108, 135120], [20231205, 5470.0, 5470.0, 5471.8, 5469.0, 5470.4, 83, null, 1109, 135111], [20231205, 5470.4, 5470.8, 5475.0, 5470.4, 5475.0, 128, null, 1110, 135144], [20231205, 5475.0, 5475.0, 5475.4, 5472.8, 5474.0, 96, null, 1111, 135135], [20231205, 5474.0, 5473.8, 5474.0, 5469.6, 5470.0, 109, null, 1112, 135142], [20231205, 5470.0, 5470.8, 5471.0, 5467.6, 5468.0, 101, null, 1113, 135172], [20231205, 5468.0, 5468.6, 5469.0, 5466.8, 5468.8, 104, null, 1114, 135181], [20231205, 5468.8, 5469.4, 5474.0, 5469.0, 5474.0, 103, null, 1115, 135195], [20231205, 5474.0, 5474.2, 5476.4, 5473.6, 5474.2, 176, null, 1116, 135169], [20231205, 5474.2, 5473.8, 5476.8, 5472.4, 5476.0, 121, null, 1117, 135157], [20231205, 5476.0, 5477.0, 5479.4, 5477.0, 5478.0, 152, null, 1118, 135155], [20231205, 5478.0, 5478.0, 5482.6, 5477.2, 5481.4, 204, null, 1119, 135118], [20231205, 5481.4, 5481.2, 5481.2, 5476.2, 5476.8, 146, null, 1120, 135099], [20231205, 5476.8, 5476.2, 5477.0, 5473.6, 5477.0, 111, null, 1121, 135104], [20231205, 5477.0, 5476.4, 5477.8, 5475.2, 5476.2, 55, null, 1122, 135102], [20231205, 5476.2, 5476.4, 5476.4, 5473.0, 5473.0, 82, null, 1123, 135102], [20231205, 5473.0, 5473.2, 5474.4, 5472.2, 5472.2, 86, null, 1124, 135100], [20231205, 5472.2, 5472.6, 5476.2, 5472.6, 5474.6, 94, null, 1125, 135097], [20231205, 5474.6, 5474.8, 5477.8, 5473.6, 5477.8, 71, null, 1126, 135091], [20231205, 5477.8, 5477.6, 5480.0, 5477.0, 5479.2, 136, null, 1127, 135084], [20231205, 5479.2, 5479.0, 5480.2, 5478.0, 5478.0, 53, null, 1128, 135088], [20231205, 5478.0, 5478.2, 5478.2, 5475.4, 5475.8, 65, null, 1129, 135093], [20231205, 5475.8, 5475.4, 5476.6, 5473.8, 5475.6, 98, null, 1130, 135094], [20231205, 5475.6, 5474.2, 5475.8, 5472.2, 5472.2, 158, null, 1301, 135134], [20231205, 5472.2, 5472.2, 5474.6, 5471.4, 5471.8, 150, null, 1302, 135149], [20231205, 5471.8, 5471.4, 5480.6, 5471.4, 5479.6, 143, null, 1303, 135171], [20231205, 5479.6, 5479.4, 5483.0, 5479.0, 5483.0, 150, null, 1304, 135200], [20231205, 5483.0, 5483.0, 5483.8, 5481.8, 5483.2, 159, null, 1305, 135193], [20231205, 5483.2, 5483.4, 5486.0, 5482.8, 5483.6, 182, null, 1306, 135219], [20231205, 5483.6, 5483.2, 5485.8, 5481.8, 5483.4, 146, null, 1307, 135246], [20231205, 5483.4, 5483.0, 5484.0, 5482.0, 5483.6, 87, null, 1308, 135241], [20231205, 5483.6, 5482.6, 5483.0, 5478.2, 5478.2, 107, null, 1309, 135234], [20231205, 5478.2, 5477.6, 5478.2, 5475.8, 5476.6, 166, null, 1310, 135249], [20231205, 5476.6, 5476.6, 5477.6, 5474.4, 5476.6, 128, null, 1311, 135264], [20231205, 5476.6, 5476.0, 5478.6, 5475.4, 5476.2, 143, null, 1312, 135259], [20231205, 5476.2, 5475.4, 5477.6, 5474.8, 5475.2, 112, null, 1313, 135239], [20231205, 5475.2, 5475.0, 5476.2, 5473.2, 5474.2, 142, null, 1314, 135240], [20231205, 5474.2, 5473.6, 5474.4, 5470.0, 5470.0, 211, null, 1315, 135264], [20231205, 5470.0, 5470.0, 5470.4, 5466.6, 5466.6, 267, null, 1316, 135274], [20231205, 5466.6, 5467.0, 5470.4, 5466.6, 5469.4, 323, null, 1317, 135354], [20231205, 5469.4, 5469.8, 5470.0, 5467.2, 5467.8, 224, null, 1318, 135387], [20231205, 5467.8, 5467.6, 5469.8, 5466.2, 5469.8, 139, null, 1319, 135407], [20231205, 5469.8, 5469.0, 5469.2, 5465.6, 5465.6, 136, null, 1320, 135378], [20231205, 5465.6, 5466.0, 5468.0, 5465.4, 5467.8, 149, null, 1321, 135366], [20231205, 5467.8, 5466.8, 5468.0, 5465.6, 5467.0, 117, null, 1322, 135357], [20231205, 5467.0, 5468.0, 5471.8, 5466.6, 5471.6, 249, null, 1323, 135401], [20231205, 5471.6, 5471.6, 5472.6, 5470.2, 5471.4, 182, null, 1324, 135428], [20231205, 5471.4, 5471.4, 5472.4, 5469.6, 5472.4, 165, null, 1325, 135426], [20231205, 5472.4, 5473.2, 5475.6, 5471.6, 5475.6, 231, null, 1326, 135463], [20231205, 5475.6, 5475.6, 5480.8, 5475.6, 5479.0, 343, null, 1327, 135542], [20231205, 5479.0, 5479.6, 5486.8, 5479.6, 5486.4, 408, null, 1328, 135639], [20231205, 5486.4, 5486.2, 5493.6, 5486.2, 5492.0, 566, null, 1329, 135803], [20231205, 5492.0, 5492.2, 5493.2, 5484.2, 5484.4, 271, null, 1330, 135862], [20231205, 5484.4, 5484.8, 5486.0, 5481.0, 5483.0, 237, null, 1331, 135902], [20231205, 5483.0, 5483.0, 5488.6, 5482.0, 5485.8, 216, null, 1332, 135951], [20231205, 5485.8, 5485.6, 5487.6, 5480.0, 5481.6, 274, null, 1333, 135917], [20231205, 5481.6, 5480.0, 5480.8, 5475.8, 5477.6, 222, null, 1334, 135906], [20231205, 5477.6, 5477.2, 5480.0, 5476.4, 5478.2, 177, null, 1335, 135894], [20231205, 5478.2, 5477.8, 5478.8, 5475.4, 5478.4, 261, null, 1336, 135889], [20231205, 5478.4, 5478.4, 5481.8, 5478.4, 5480.2, 243, null, 1337, 135865], [20231205, 5480.2, 5480.0, 5481.0, 5477.8, 5478.2, 159, null, 1338, 135877], [20231205, 5478.2, 5479.0, 5484.8, 5478.4, 5483.8, 138, null, 1339, 135867], [20231205, 5483.8, 5483.8, 5486.0, 5482.6, 5486.0, 129, null, 1340, 135879], [20231205, 5486.0, 5485.6, 5488.4, 5484.4, 5486.8, 135, null, 1341, 135923], [20231205, 5486.8, 5486.8, 5488.4, 5482.6, 5484.2, 164, null, 1342, 135986], [20231205, 5484.2, 5483.6, 5485.6, 5483.6, 5483.6, 98, null, 1343, 136007], [20231205, 5483.6, 5484.2, 5484.2, 5481.6, 5483.8, 98, null, 1344, 135997], [20231205, 5483.8, 5483.8, 5488.4, 5483.8, 5488.4, 118, null, 1345, 136035], [20231205, 5488.4, 5488.4, 5489.0, 5486.8, 5487.4, 145, null, 1346, 136073], [20231205, 5487.4, 5488.0, 5491.0, 5484.2, 5484.2, 218, null, 1347, 136124], [20231205, 5484.2, 5484.0, 5484.8, 5480.6, 5480.6, 170, null, 1348, 136140], [20231205, 5480.6, 5480.6, 5482.8, 5480.0, 5482.6, 152, null, 1349, 136147], [20231205, 5482.6, 5482.8, 5483.6, 5480.6, 5482.6, 112, null, 1350, 136131], [20231205, 5482.6, 5481.8, 5487.8, 5481.8, 5487.0, 123, null, 1351, 136130], [20231205, 5487.0, 5486.6, 5487.4, 5484.8, 5486.0, 109, null, 1352, 136129], [20231205, 5486.0, 5486.0, 5486.8, 5483.2, 5485.6, 105, null, 1353, 136130], [20231205, 5485.6, 5485.6, 5486.6, 5483.2, 5484.4, 86, null, 1354, 136123], [20231205, 5484.4, 5483.2, 5484.4, 5479.2, 5480.2, 178, null, 1355, 136128], [20231205, 5480.2, 5480.0, 5482.0, 5476.6, 5477.0, 173, null, 1356, 136145], [20231205, 5477.0, 5477.8, 5479.0, 5476.4, 5476.8, 102, null, 1357, 136138], [20231205, 5476.8, 5476.4, 5479.4, 5476.0, 5479.4, 106, null, 1358, 136128], [20231205, 5479.4, 5478.4, 5480.0, 5477.6, 5479.8, 85, null, 1359, 136120], [20231205, 5479.8, 5479.4, 5479.6, 5475.6, 5475.8, 129, null, 1400, 136107], [20231205, 5475.8, 5475.8, 5478.0, 5473.8, 5478.0, 134, null, 1401, 136114], [20231205, 5478.0, 5478.0, 5478.0, 5473.0, 5473.4, 148, null, 1402, 136099], [20231205, 5473.4, 5472.8, 5475.8, 5472.6, 5473.2, 123, null, 1403, 136086], [20231205, 5473.2, 5472.4, 5477.6, 5472.2, 5476.8, 171, null, 1404, 136113], [20231205, 5476.8, 5476.8, 5477.2, 5474.6, 5475.6, 93, null, 1405, 136099], [20231205, 5475.6, 5475.4, 5478.0, 5474.4, 5476.0, 137, null, 1406, 136114], [20231205, 5476.0, 5475.8, 5478.4, 5475.8, 5477.0, 105, null, 1407, 136154], [20231205, 5477.0, 5476.8, 5477.8, 5473.8, 5474.4, 87, null, 1408, 136166], [20231205, 5474.4, 5474.4, 5475.0, 5472.6, 5472.6, 63, null, 1409, 136160], [20231205, 5472.6, 5473.4, 5475.0, 5472.2, 5474.6, 83, null, 1410, 136134], [20231205, 5474.6, 5474.4, 5478.2, 5473.8, 5478.2, 121, null, 1411, 136146], [20231205, 5478.2, 5478.2, 5480.0, 5477.0, 5480.0, 138, null, 1412, 136185], [20231205, 5480.0, 5479.6, 5480.8, 5477.2, 5480.0, 108, null, 1413, 136195], [20231205, 5480.0, 5480.8, 5481.0, 5476.4, 5477.2, 146, null, 1414, 136235], [20231205, 5477.2, 5477.0, 5479.4, 5475.8, 5479.0, 126, null, 1415, 136274], [20231205, 5479.0, 5478.6, 5479.8, 5478.2, 5478.6, 114, null, 1416, 136304], [20231205, 5478.6, 5478.6, 5478.6, 5475.2, 5477.2, 142, null, 1417, 136321], [20231205, 5477.2, 5476.2, 5477.6, 5473.0, 5473.6, 153, null, 1418, 136324], [20231205, 5473.6, 5473.6, 5475.2, 5472.8, 5474.2, 160, null, 1419, 136320], [20231205, 5474.2, 5474.6, 5474.8, 5471.0, 5471.6, 233, null, 1420, 136340], [20231205, 5471.6, 5471.2, 5472.4, 5468.4, 5470.8, 259, null, 1421, 136398], [20231205, 5470.8, 5471.2, 5473.2, 5470.2, 5471.2, 208, null, 1422, 136477], [20231205, 5471.2, 5471.0, 5472.8, 5469.6, 5471.4, 157, null, 1423, 136512], [20231205, 5471.4, 5471.4, 5471.6, 5468.0, 5468.6, 172, null, 1424, 136554], [20231205, 5468.6, 5468.2, 5469.8, 5467.0, 5468.4, 207, null, 1425, 136560], [20231205, 5468.4, 5468.4, 5471.4, 5467.8, 5469.2, 222, null, 1426, 136553], [20231205, 5469.2, 5469.0, 5470.2, 5467.0, 5467.6, 219, null, 1427, 136622], [20231205, 5467.6, 5467.4, 5469.0, 5465.8, 5465.8, 218, null, 1428, 136669], [20231205, 5465.8, 5465.6, 5466.0, 5460.2, 5462.4, 338, null, 1429, 136782], [20231205, 5462.4, 5462.6, 5467.0, 5461.0, 5466.6, 310, null, 1430, 136837], [20231205, 5466.6, 5467.0, 5467.8, 5463.6, 5465.0, 235, null, 1431, 136864], [20231205, 5465.0, 5464.6, 5465.0, 5457.0, 5457.8, 305, null, 1432, 136882], [20231205, 5457.8, 5456.4, 5463.6, 5455.6, 5459.0, 340, null, 1433, 136946], [20231205, 5459.0, 5458.4, 5462.2, 5455.8, 5462.2, 316, null, 1434, 136949], [20231205, 5462.2, 5462.0, 5464.2, 5460.6, 5461.2, 269, null, 1435, 137037], [20231205, 5461.2, 5461.8, 5465.8, 5461.8, 5465.4, 231, null, 1436, 137082], [20231205, 5465.4, 5465.0, 5465.0, 5459.2, 5460.4, 280, null, 1437, 137191], [20231205, 5460.4, 5460.4, 5460.4, 5453.2, 5454.4, 344, null, 1438, 137250], [20231205, 5454.4, 5454.8, 5455.2, 5451.2, 5454.2, 384, null, 1439, 137344], [20231205, 5454.2, 5454.0, 5457.2, 5453.8, 5453.8, 332, null, 1440, 137413], [20231205, 5453.8, 5453.4, 5453.4, 5447.0, 5448.4, 395, null, 1441, 137464], [20231205, 5448.4, 5448.2, 5452.2, 5448.2, 5449.6, 224, null, 1442, 137508], [20231205, 5449.6, 5449.4, 5455.2, 5449.4, 5450.2, 278, null, 1443, 137591], [20231205, 5450.2, 5450.0, 5453.8, 5450.0, 5453.8, 213, null, 1444, 137641], [20231205, 5453.8, 5453.6, 5453.6, 5446.0, 5448.6, 270, null, 1445, 137713], [20231205, 5448.6, 5449.0, 5453.0, 5449.0, 5450.2, 312, null, 1446, 137728], [20231205, 5450.2, 5450.0, 5451.0, 5448.8, 5449.4, 324, null, 1447, 137758], [20231205, 5449.4, 5450.2, 5451.4, 5448.8, 5450.2, 421, null, 1448, 137832], [20231205, 5450.2, 5450.2, 5450.2, 5446.6, 5447.4, 307, null, 1449, 137943], [20231205, 5447.4, 5447.4, 5447.4, 5441.8, 5441.8, 337, null, 1450, 138050], [20231205, 5441.8, 5442.4, 5444.6, 5438.4, 5439.2, 547, null, 1451, 138212], [20231205, 5439.2, 5439.0, 5439.8, 5435.4, 5435.8, 348, null, 1452, 138310], [20231205, 5435.8, 5435.6, 5437.0, 5430.6, 5431.4, 413, null, 1453, 138410], [20231205, 5431.4, 5430.2, 5433.0, 5429.6, 5432.4, 444, null, 1454, 138527], [20231205, 5432.4, 5431.2, 5432.2, 5427.2, 5428.8, 365, null, 1455, 138609], [20231205, 5428.8, 5428.8, 5431.4, 5428.8, 5430.0, 520, null, 1456, 138738], [20231205, 5430.0, 5430.2, 5431.2, 5429.8, 5430.8, 429, null, 1457, 138801], [20231205, 5430.8, 5430.6, 5434.4, 5429.6, 5433.6, 533, null, 1458, 138903], [20231205, 5433.6, 5433.4, 5435.0, 5433.2, 5434.6, 445, null, 1459, 139011], [20231205, 5434.6, 5434.4, 5437.8, 5434.2, 5436.2, 465, null, 1500, 139140], [20231206, 5436.2, 5430.0, 5437.6, 5420.8, 5430.2, 1567, null, 931, 138153], [20231206, 5430.2, 5429.6, 5437.8, 5428.2, 5429.2, 862, null, 932, 137723], [20231206, 5429.2, 5428.6, 5428.6, 5416.8, 5424.2, 904, null, 933, 137360], [20231206, 5424.2, 5425.2, 5433.4, 5422.4, 5429.2, 771, null, 934, 137093], [20231206, 5429.2, 5430.2, 5434.4, 5429.6, 5431.6, 577, null, 935, 136938], [20231206, 5431.6, 5431.8, 5441.8, 5431.8, 5441.8, 718, null, 936, 136842], [20231206, 5441.8, 5442.0, 5446.0, 5438.4, 5445.2, 715, null, 937, 136815], [20231206, 5445.2, 5446.2, 5446.8, 5443.6, 5445.0, 473, null, 938, 136731], [20231206, 5445.0, 5444.8, 5450.0, 5443.0, 5449.2, 387, null, 939, 136524], [20231206, 5449.2, 5449.2, 5452.4, 5448.2, 5448.6, 366, null, 940, 136292], [20231206, 5448.6, 5449.2, 5449.4, 5444.0, 5444.4, 398, null, 941, 136066], [20231206, 5444.4, 5444.4, 5455.8, 5444.4, 5453.0, 726, null, 942, 135655], [20231206, 5453.0, 5452.8, 5462.6, 5452.8, 5453.8, 732, null, 943, 135310], [20231206, 5453.8, 5454.0, 5455.4, 5447.8, 5451.6, 421, null, 944, 135143], [20231206, 5451.6, 5452.2, 5455.4, 5451.2, 5455.4, 298, null, 945, 135052], [20231206, 5455.4, 5455.8, 5457.2, 5452.0, 5456.4, 344, null, 946, 134913], [20231206, 5456.4, 5456.4, 5456.4, 5452.0, 5452.0, 184, null, 947, 134805], [20231206, 5452.0, 5452.2, 5452.2, 5444.4, 5445.6, 339, null, 948, 134655], [20231206, 5445.6, 5446.0, 5450.8, 5445.2, 5450.0, 328, null, 949, 134508], [20231206, 5450.0, 5450.4, 5456.0, 5447.6, 5455.2, 324, null, 950, 134385], [20231206, 5455.2, 5455.8, 5460.2, 5455.4, 5459.0, 369, null, 951, 134261], [20231206, 5459.0, 5459.8, 5459.8, 5454.6, 5454.8, 203, null, 952, 134169], [20231206, 5454.8, 5454.8, 5460.6, 5453.8, 5460.6, 241, null, 953, 134050], [20231206, 5460.6, 5460.6, 5461.8, 5457.2, 5457.6, 277, null, 954, 133936], [20231206, 5457.6, 5457.2, 5458.4, 5452.8, 5454.0, 223, null, 955, 133823], [20231206, 5454.0, 5454.4, 5454.4, 5448.8, 5451.8, 299, null, 956, 133704], [20231206, 5451.8, 5452.6, 5455.6, 5452.2, 5455.0, 214, null, 957, 133608], [20231206, 5455.0, 5455.0, 5460.2, 5453.6, 5458.4, 262, null, 958, 133513], [20231206, 5458.4, 5457.2, 5459.6, 5451.2, 5452.0, 344, null, 959, 133369], [20231206, 5452.0, 5452.2, 5452.8, 5449.2, 5451.2, 188, null, 1000, 133320], [20231206, 5451.2, 5451.8, 5458.6, 5451.0, 5456.0, 303, null, 1001, 133246], [20231206, 5456.0, 5456.0, 5456.8, 5450.0, 5451.4, 213, null, 1002, 133182], [20231206, 5451.4, 5451.4, 5452.0, 5446.2, 5446.2, 192, null, 1003, 133124], [20231206, 5446.2, 5446.8, 5448.8, 5444.6, 5445.0, 216, null, 1004, 133048], [20231206, 5445.0, 5445.6, 5449.6, 5445.4, 5446.4, 195, null, 1005, 132996], [20231206, 5446.4, 5447.0, 5450.4, 5445.8, 5449.8, 188, null, 1006, 132904], [20231206, 5449.8, 5449.8, 5458.2, 5449.8, 5452.6, 334, null, 1007, 132798], [20231206, 5452.6, 5452.6, 5454.6, 5449.8, 5453.4, 203, null, 1008, 132747], [20231206, 5453.4, 5454.8, 5456.4, 5450.2, 5454.0, 191, null, 1009, 132704], [20231206, 5454.0, 5454.4, 5456.8, 5452.0, 5453.8, 207, null, 1010, 132636], [20231206, 5453.8, 5454.0, 5454.0, 5448.6, 5452.8, 170, null, 1011, 132560], [20231206, 5452.8, 5453.0, 5459.2, 5452.4, 5456.4, 174, null, 1012, 132536], [20231206, 5456.4, 5457.0, 5457.0, 5453.2, 5454.2, 155, null, 1013, 132475], [20231206, 5454.2, 5455.4, 5460.0, 5454.6, 5458.8, 179, null, 1014, 132424], [20231206, 5458.8, 5459.2, 5462.6, 5458.0, 5462.4, 173, null, 1015, 132379], [20231206, 5462.4, 5462.6, 5464.8, 5459.6, 5460.4, 268, null, 1016, 132263], [20231206, 5460.4, 5460.2, 5464.0, 5459.0, 5463.2, 178, null, 1017, 132210], [20231206, 5463.2, 5464.2, 5465.6, 5459.8, 5461.0, 237, null, 1018, 132136], [20231206, 5461.0, 5461.0, 5461.8, 5457.0, 5457.8, 196, null, 1019, 132073], [20231206, 5457.8, 5457.6, 5464.0, 5457.4, 5462.6, 148, null, 1020, 132059], [20231206, 5462.6, 5463.2, 5464.4, 5459.2, 5464.0, 159, null, 1021, 132034], [20231206, 5464.0, 5464.6, 5468.0, 5464.6, 5468.0, 215, null, 1022, 131960], [20231206, 5468.0, 5468.0, 5470.0, 5467.0, 5468.4, 202, null, 1023, 131934], [20231206, 5468.4, 5468.6, 5470.4, 5466.6, 5467.2, 226, null, 1024, 131935], [20231206, 5467.2, 5467.6, 5471.4, 5465.4, 5471.4, 169, null, 1025, 131908], [20231206, 5471.4, 5471.8, 5472.4, 5468.0, 5468.0, 193, null, 1026, 131881], [20231206, 5468.0, 5468.2, 5468.2, 5463.6, 5466.8, 211, null, 1027, 131832], [20231206, 5466.8, 5466.8, 5466.8, 5460.4, 5460.8, 236, null, 1028, 131775], [20231206, 5460.8, 5461.0, 5461.0, 5454.8, 5455.2, 306, null, 1029, 131668], [20231206, 5455.2, 5455.8, 5456.8, 5452.0, 5454.2, 210, null, 1030, 131609], [20231206, 5454.2, 5454.2, 5457.6, 5453.0, 5457.6, 311, null, 1031, 131554], [20231206, 5457.6, 5457.6, 5457.6, 5453.0, 5457.4, 141, null, 1032, 131510], [20231206, 5457.4, 5457.4, 5457.8, 5453.8, 5455.0, 119, null, 1033, 131495], [20231206, 5455.0, 5455.2, 5456.8, 5454.0, 5455.6, 85, null, 1034, 131474], [20231206, 5455.6, 5455.4, 5455.4, 5450.6, 5450.6, 155, null, 1035, 131429], [20231206, 5450.6, 5450.6, 5453.8, 5450.6, 5453.0, 150, null, 1036, 131398], [20231206, 5453.0, 5453.8, 5456.6, 5453.6, 5456.6, 137, null, 1037, 131389], [20231206, 5456.6, 5456.4, 5456.8, 5453.2, 5455.2, 133, null, 1038, 131370], [20231206, 5455.2, 5455.8, 5460.0, 5455.4, 5459.6, 137, null, 1039, 131332], [20231206, 5459.6, 5459.6, 5462.6, 5458.6, 5461.2, 163, null, 1040, 131278], [20231206, 5461.2, 5460.8, 5462.4, 5458.6, 5460.0, 116, null, 1041, 131270], [20231206, 5460.0, 5460.0, 5462.6, 5459.8, 5462.0, 84, null, 1042, 131260], [20231206, 5462.0, 5462.6, 5465.6, 5462.6, 5465.2, 188, null, 1043, 131234], [20231206, 5465.2, 5465.6, 5468.8, 5465.2, 5466.6, 172, null, 1044, 131221], [20231206, 5466.6, 5466.4, 5466.4, 5462.6, 5462.8, 212, null, 1045, 131182], [20231206, 5462.8, 5463.4, 5467.0, 5461.4, 5465.6, 246, null, 1046, 131209], [20231206, 5465.6, 5465.0, 5467.6, 5464.0, 5464.0, 111, null, 1047, 131196], [20231206, 5464.0, 5464.0, 5469.6, 5464.0, 5469.6, 145, null, 1048, 131195], [20231206, 5469.6, 5469.4, 5470.0, 5465.4, 5468.0, 226, null, 1049, 131181], [20231206, 5468.0, 5467.8, 5469.0, 5465.8, 5465.8, 94, null, 1050, 131156], [20231206, 5465.8, 5465.4, 5468.2, 5463.8, 5465.8, 192, null, 1051, 131140], [20231206, 5465.8, 5466.2, 5467.8, 5466.0, 5467.8, 120, null, 1052, 131128], [20231206, 5467.8, 5467.4, 5472.6, 5467.4, 5471.6, 207, null, 1053, 131104], [20231206, 5471.6, 5472.2, 5472.8, 5468.8, 5470.8, 264, null, 1054, 131041], [20231206, 5470.8, 5471.2, 5471.2, 5466.8, 5466.8, 130, null, 1055, 131068], [20231206, 5466.8, 5467.0, 5467.8, 5466.2, 5467.0, 98, null, 1056, 131043], [20231206, 5467.0, 5466.8, 5466.8, 5461.8, 5464.0, 166, null, 1057, 131027], [20231206, 5464.0, 5464.0, 5467.0, 5464.0, 5466.8, 118, null, 1058, 130995], [20231206, 5466.8, 5467.4, 5470.4, 5467.4, 5470.4, 252, null, 1059, 130936], [20231206, 5470.4, 5470.6, 5471.6, 5468.6, 5469.2, 118, null, 1100, 130931], [20231206, 5469.2, 5469.4, 5471.4, 5468.2, 5471.2, 111, null, 1101, 130910], [20231206, 5471.2, 5471.2, 5471.2, 5465.4, 5468.6, 160, null, 1102, 130904], [20231206, 5468.6, 5469.0, 5471.4, 5466.0, 5466.4, 128, null, 1103, 130885], [20231206, 5466.4, 5466.0, 5466.8, 5462.0, 5463.8, 150, null, 1104, 130843], [20231206, 5463.8, 5462.8, 5469.2, 5462.8, 5468.6, 97, null, 1105, 130820], [20231206, 5468.6, 5468.4, 5470.8, 5466.4, 5466.6, 180, null, 1106, 130765], [20231206, 5466.6, 5467.2, 5471.4, 5467.2, 5468.6, 125, null, 1107, 130774], [20231206, 5468.6, 5468.0, 5468.6, 5461.8, 5461.8, 145, null, 1108, 130775], [20231206, 5461.8, 5462.4, 5463.2, 5460.2, 5463.2, 120, null, 1109, 130779], [20231206, 5463.2, 5462.2, 5462.8, 5460.0, 5460.2, 138, null, 1110, 130780], [20231206, 5460.2, 5460.4, 5461.2, 5456.8, 5457.0, 122, null, 1111, 130754], [20231206, 5457.0, 5457.0, 5461.0, 5457.0, 5460.0, 98, null, 1112, 130753], [20231206, 5460.0, 5461.4, 5461.8, 5458.8, 5461.6, 72, null, 1113, 130742], [20231206, 5461.6, 5461.6, 5462.2, 5458.2, 5459.0, 73, null, 1114, 130726], [20231206, 5459.0, 5458.6, 5460.6, 5457.6, 5460.0, 77, null, 1115, 130722], [20231206, 5460.0, 5460.8, 5463.6, 5459.0, 5459.4, 103, null, 1116, 130722], [20231206, 5459.4, 5459.0, 5459.6, 5457.0, 5457.2, 100, null, 1117, 130712], [20231206, 5457.2, 5457.0, 5457.0, 5454.2, 5456.4, 121, null, 1118, 130690], [20231206, 5456.4, 5456.0, 5459.6, 5456.0, 5459.2, 89, null, 1119, 130667], [20231206, 5459.2, 5459.6, 5459.6, 5456.0, 5458.0, 101, null, 1120, 130651], [20231206, 5458.0, 5458.6, 5462.8, 5458.6, 5462.2, 139, null, 1121, 130644], [20231206, 5462.2, 5462.2, 5462.2, 5456.8, 5457.2, 135, null, 1122, 130639], [20231206, 5457.2, 5457.8, 5462.2, 5457.0, 5459.6, 108, null, 1123, 130612], [20231206, 5459.6, 5460.4, 5460.4, 5457.8, 5460.0, 115, null, 1124, 130586], [20231206, 5460.0, 5460.4, 5461.0, 5458.2, 5461.0, 94, null, 1125, 130572], [20231206, 5461.0, 5460.0, 5461.8, 5459.2, 5459.2, 107, null, 1126, 130557], [20231206, 5459.2, 5459.2, 5459.8, 5456.2, 5458.4, 121, null, 1127, 130553], [20231206, 5458.4, 5458.8, 5460.6, 5456.0, 5456.0, 112, null, 1128, 130549], [20231206, 5456.0, 5456.0, 5457.2, 5455.6, 5456.6, 74, null, 1129, 130529], [20231206, 5456.6, 5456.6, 5456.6, 5454.4, 5455.0, 141, null, 1130, 130507], [20231206, 5455.0, 5455.2, 5457.6, 5454.8, 5455.8, 174, null, 1301, 130477], [20231206, 5455.8, 5455.6, 5458.6, 5455.0, 5458.2, 121, null, 1302, 130481], [20231206, 5458.2, 5457.2, 5457.2, 5452.2, 5454.0, 146, null, 1303, 130460], [20231206, 5454.0, 5453.8, 5454.6, 5452.6, 5454.6, 114, null, 1304, 130440], [20231206, 5454.6, 5454.8, 5458.0, 5454.8, 5457.2, 146, null, 1305, 130413], [20231206, 5457.2, 5457.0, 5457.0, 5451.2, 5451.6, 152, null, 1306, 130383], [20231206, 5451.6, 5452.0, 5453.8, 5451.2, 5452.0, 134, null, 1307, 130341], [20231206, 5452.0, 5452.0, 5454.0, 5451.0, 5454.0, 142, null, 1308, 130280], [20231206, 5454.0, 5453.8, 5460.2, 5452.6, 5459.4, 210, null, 1309, 130260], [20231206, 5459.4, 5459.4, 5463.6, 5458.8, 5462.8, 237, null, 1310, 130269], [20231206, 5462.8, 5462.4, 5466.6, 5462.4, 5465.0, 234, null, 1311, 130271], [20231206, 5465.0, 5464.8, 5466.4, 5462.4, 5462.4, 117, null, 1312, 130270], [20231206, 5462.4, 5462.4, 5462.4, 5459.2, 5459.6, 127, null, 1313, 130257], [20231206, 5459.6, 5459.6, 5462.8, 5457.0, 5457.2, 123, null, 1314, 130276], [20231206, 5457.2, 5457.2, 5459.2, 5455.2, 5456.6, 136, null, 1315, 130271], [20231206, 5456.6, 5456.6, 5461.0, 5455.8, 5461.0, 160, null, 1316, 130270], [20231206, 5461.0, 5461.2, 5467.8, 5460.4, 5466.4, 212, null, 1317, 130262], [20231206, 5466.4, 5466.8, 5468.8, 5466.0, 5468.2, 179, null, 1318, 130252], [20231206, 5468.2, 5468.2, 5470.0, 5467.0, 5467.8, 175, null, 1319, 130213], [20231206, 5467.8, 5468.8, 5473.0, 5468.8, 5472.4, 285, null, 1320, 130154], [20231206, 5472.4, 5472.6, 5476.0, 5471.0, 5472.8, 270, null, 1321, 130044], [20231206, 5472.8, 5472.0, 5476.4, 5471.0, 5476.4, 178, null, 1322, 130039], [20231206, 5476.4, 5477.0, 5479.2, 5474.0, 5476.2, 321, null, 1323, 130006], [20231206, 5476.2, 5476.2, 5479.2, 5475.6, 5479.2, 217, null, 1324, 129979], [20231206, 5479.2, 5479.4, 5480.4, 5477.0, 5478.6, 256, null, 1325, 130006], [20231206, 5478.6, 5478.6, 5478.6, 5475.4, 5477.0, 176, null, 1326, 129984], [20231206, 5477.0, 5477.4, 5483.6, 5476.6, 5483.6, 343, null, 1327, 129937], [20231206, 5483.6, 5484.8, 5492.6, 5484.6, 5491.2, 612, null, 1328, 129965], [20231206, 5491.2, 5488.8, 5493.4, 5487.4, 5492.2, 416, null, 1329, 129969], [20231206, 5492.2, 5492.2, 5497.6, 5492.2, 5494.8, 471, null, 1330, 129994], [20231206, 5494.8, 5495.2, 5498.6, 5494.2, 5496.6, 409, null, 1331, 130015], [20231206, 5496.6, 5497.2, 5499.0, 5495.4, 5495.8, 210, null, 1332, 130021], [20231206, 5495.8, 5495.8, 5501.4, 5495.8, 5501.0, 340, null, 1333, 130003], [20231206, 5501.0, 5501.0, 5505.0, 5501.0, 5502.2, 318, null, 1334, 130011], [20231206, 5502.2, 5502.4, 5503.8, 5495.0, 5495.2, 349, null, 1335, 130039], [20231206, 5495.2, 5495.8, 5499.8, 5491.6, 5493.2, 363, null, 1336, 130098], [20231206, 5493.2, 5494.0, 5495.8, 5489.4, 5489.4, 280, null, 1337, 130091], [20231206, 5489.4, 5490.0, 5491.0, 5485.4, 5486.0, 296, null, 1338, 130118], [20231206, 5486.0, 5486.0, 5487.2, 5484.8, 5485.6, 212, null, 1339, 130105], [20231206, 5485.6, 5485.2, 5486.4, 5482.0, 5483.2, 222, null, 1340, 130112], [20231206, 5483.2, 5483.2, 5488.6, 5482.6, 5488.2, 256, null, 1341, 130170], [20231206, 5488.2, 5488.2, 5488.2, 5483.4, 5483.4, 131, null, 1342, 130200], [20231206, 5483.4, 5483.2, 5483.2, 5477.2, 5477.8, 265, null, 1343, 130268], [20231206, 5477.8, 5478.4, 5486.0, 5477.4, 5477.4, 355, null, 1344, 130316], [20231206, 5477.4, 5477.8, 5480.0, 5476.2, 5477.0, 207, null, 1345, 130332], [20231206, 5477.0, 5477.0, 5479.4, 5475.6, 5479.2, 233, null, 1346, 130379], [20231206, 5479.2, 5479.8, 5481.8, 5478.2, 5481.8, 174, null, 1347, 130417], [20231206, 5481.8, 5481.0, 5481.8, 5475.4, 5477.0, 189, null, 1348, 130465], [20231206, 5477.0, 5476.6, 5477.2, 5473.4, 5475.4, 197, null, 1349, 130503], [20231206, 5475.4, 5475.0, 5477.0, 5474.4, 5475.8, 153, null, 1350, 130554], [20231206, 5475.8, 5476.0, 5479.6, 5475.2, 5479.6, 174, null, 1351, 130574], [20231206, 5479.6, 5478.8, 5480.4, 5476.0, 5477.4, 147, null, 1352, 130589], [20231206, 5477.4, 5477.0, 5482.0, 5477.0, 5478.8, 126, null, 1353, 130607], [20231206, 5478.8, 5478.8, 5482.6, 5478.2, 5482.4, 96, null, 1354, 130616], [20231206, 5482.4, 5482.4, 5482.8, 5480.6, 5481.8, 99, null, 1355, 130618], [20231206, 5481.8, 5481.4, 5482.2, 5476.8, 5477.0, 130, null, 1356, 130627], [20231206, 5477.0, 5476.8, 5477.8, 5474.8, 5476.2, 116, null, 1357, 130641], [20231206, 5476.2, 5476.6, 5477.0, 5470.4, 5472.2, 202, null, 1358, 130689], [20231206, 5472.2, 5472.0, 5474.4, 5470.2, 5473.6, 139, null, 1359, 130680], [20231206, 5473.6, 5474.4, 5477.4, 5473.2, 5474.8, 165, null, 1400, 130696], [20231206, 5474.8, 5475.0, 5475.0, 5472.0, 5472.6, 149, null, 1401, 130735], [20231206, 5472.6, 5473.2, 5473.4, 5468.2, 5470.4, 152, null, 1402, 130759], [20231206, 5470.4, 5470.2, 5470.2, 5466.8, 5468.4, 161, null, 1403, 130784], [20231206, 5468.4, 5468.4, 5469.4, 5465.6, 5468.4, 141, null, 1404, 130811], [20231206, 5468.4, 5468.6, 5471.8, 5468.2, 5470.2, 125, null, 1405, 130820], [20231206, 5470.2, 5470.0, 5472.4, 5469.8, 5471.2, 116, null, 1406, 130841], [20231206, 5471.2, 5471.2, 5471.6, 5465.6, 5465.8, 113, null, 1407, 130835], [20231206, 5465.8, 5465.8, 5467.6, 5465.2, 5466.8, 115, null, 1408, 130843], [20231206, 5466.8, 5466.0, 5466.6, 5464.0, 5465.2, 159, null, 1409, 130835], [20231206, 5465.2, 5464.8, 5468.2, 5464.6, 5466.6, 120, null, 1410, 130829], [20231206, 5466.6, 5466.6, 5470.6, 5465.2, 5470.2, 148, null, 1411, 130821], [20231206, 5470.2, 5471.0, 5472.0, 5470.2, 5471.2, 103, null, 1412, 130795], [20231206, 5471.2, 5471.2, 5476.6, 5471.2, 5476.4, 182, null, 1413, 130831], [20231206, 5476.4, 5476.0, 5477.0, 5472.8, 5474.0, 116, null, 1414, 130823], [20231206, 5474.0, 5473.6, 5474.8, 5471.0, 5471.0, 113, null, 1415, 130823], [20231206, 5471.0, 5471.0, 5472.0, 5466.8, 5467.4, 148, null, 1416, 130825], [20231206, 5467.4, 5467.6, 5468.2, 5466.6, 5467.6, 125, null, 1417, 130824], [20231206, 5467.6, 5467.6, 5473.2, 5467.4, 5473.0, 182, null, 1418, 130842], [20231206, 5473.0, 5473.0, 5474.6, 5471.8, 5474.4, 86, null, 1419, 130836], [20231206, 5474.4, 5475.6, 5475.6, 5473.2, 5475.6, 111, null, 1420, 130842], [20231206, 5475.6, 5475.6, 5475.8, 5471.6, 5472.4, 128, null, 1421, 130872], [20231206, 5472.4, 5473.4, 5475.4, 5471.0, 5472.4, 142, null, 1422, 130890], [20231206, 5472.4, 5472.0, 5479.0, 5472.0, 5478.8, 142, null, 1423, 130911], [20231206, 5478.8, 5479.0, 5479.0, 5475.2, 5476.2, 115, null, 1424, 130920], [20231206, 5476.2, 5475.8, 5476.4, 5472.6, 5474.6, 108, null, 1425, 130910], [20231206, 5474.6, 5474.8, 5474.8, 5471.2, 5471.4, 142, null, 1426, 130881], [20231206, 5471.4, 5472.4, 5478.2, 5472.0, 5478.0, 117, null, 1427, 130868], [20231206, 5478.0, 5477.8, 5478.0, 5472.6, 5472.6, 156, null, 1428, 130853], [20231206, 5472.6, 5473.0, 5474.0, 5471.2, 5471.2, 113, null, 1429, 130832], [20231206, 5471.2, 5472.6, 5474.2, 5470.4, 5473.6, 141, null, 1430, 130807], [20231206, 5473.6, 5473.4, 5475.8, 5471.2, 5471.6, 113, null, 1431, 130791], [20231206, 5471.6, 5471.0, 5472.6, 5469.0, 5470.6, 139, null, 1432, 130773], [20231206, 5470.6, 5470.6, 5472.0, 5467.6, 5469.8, 149, null, 1433, 130756], [20231206, 5469.8, 5470.0, 5473.2, 5468.8, 5470.0, 179, null, 1434, 130755], [20231206, 5470.0, 5470.6, 5470.8, 5467.2, 5467.2, 130, null, 1435, 130733], [20231206, 5467.2, 5467.2, 5470.2, 5467.2, 5469.6, 106, null, 1436, 130728], [20231206, 5469.6, 5469.8, 5471.0, 5469.4, 5470.4, 111, null, 1437, 130721], [20231206, 5470.4, 5470.6, 5470.8, 5466.0, 5466.0, 163, null, 1438, 130725], [20231206, 5466.0, 5466.4, 5467.2, 5464.6, 5467.2, 193, null, 1439, 130746], [20231206, 5467.2, 5467.2, 5472.2, 5467.2, 5470.2, 176, null, 1440, 130791], [20231206, 5470.2, 5470.8, 5470.8, 5466.8, 5468.0, 172, null, 1441, 130826], [20231206, 5468.0, 5467.4, 5468.2, 5465.0, 5465.4, 148, null, 1442, 130846], [20231206, 5465.4, 5465.8, 5469.8, 5465.8, 5468.6, 167, null, 1443, 130874], [20231206, 5468.6, 5469.2, 5469.6, 5465.8, 5465.8, 128, null, 1444, 130895], [20231206, 5465.8, 5465.6, 5467.2, 5463.4, 5467.2, 176, null, 1445, 130885], [20231206, 5467.2, 5467.4, 5468.6, 5465.0, 5467.4, 268, null, 1446, 131007], [20231206, 5467.4, 5467.4, 5467.8, 5465.2, 5465.2, 167, null, 1447, 131043], [20231206, 5465.2, 5465.0, 5466.8, 5464.8, 5465.8, 122, null, 1448, 131062], [20231206, 5465.8, 5465.4, 5467.0, 5465.0, 5465.6, 183, null, 1449, 131120], [20231206, 5465.6, 5465.2, 5467.6, 5465.0, 5467.0, 171, null, 1450, 131147], [20231206, 5467.0, 5466.8, 5468.8, 5466.0, 5467.2, 273, null, 1451, 131205], [20231206, 5467.2, 5467.2, 5467.2, 5465.4, 5465.6, 221, null, 1452, 131244], [20231206, 5465.6, 5465.6, 5465.8, 5463.4, 5463.4, 214, null, 1453, 131242], [20231206, 5463.4, 5462.6, 5464.0, 5461.8, 5463.0, 279, null, 1454, 131257], [20231206, 5463.0, 5463.0, 5463.8, 5462.0, 5463.0, 258, null, 1455, 131230], [20231206, 5463.0, 5463.2, 5465.0, 5462.2, 5465.0, 456, null, 1456, 131263], [20231206, 5465.0, 5464.8, 5466.8, 5464.6, 5465.0, 231, null, 1457, 131329], [20231206, 5465.0, 5465.0, 5467.0, 5464.6, 5466.4, 332, null, 1458, 131425], [20231206, 5466.4, 5466.2, 5466.2, 5463.8, 5464.6, 255, null, 1459, 131465], [20231206, 5464.6, 5464.4, 5467.4, 5464.4, 5467.4, 309, null, 1500, 131630], [20231207, 5467.4, 5458.8, 5459.0, 5448.0, 5449.2, 1020, null, 931, 130878], [20231207, 5449.2, 5449.6, 5449.6, 5440.6, 5448.2, 774, null, 932, 130286], [20231207, 5448.2, 5447.4, 5448.0, 5441.4, 5445.4, 604, null, 933, 129891], [20231207, 5445.4, 5445.6, 5453.6, 5445.6, 5452.0, 512, null, 934, 129554], [20231207, 5452.0, 5452.0, 5456.8, 5449.8, 5454.8, 374, null, 935, 129284], [20231207, 5454.8, 5453.8, 5455.0, 5450.0, 5450.8, 436, null, 936, 129054], [20231207, 5450.8, 5451.2, 5452.0, 5448.4, 5452.0, 309, null, 937, 128865], [20231207, 5452.0, 5451.0, 5452.2, 5446.6, 5448.0, 285, null, 938, 128689], [20231207, 5448.0, 5447.6, 5450.0, 5443.2, 5443.2, 251, null, 939, 128494], [20231207, 5443.2, 5443.8, 5444.4, 5440.0, 5441.6, 301, null, 940, 128327], [20231207, 5441.6, 5441.2, 5445.2, 5441.0, 5442.6, 317, null, 941, 128151], [20231207, 5442.6, 5442.2, 5445.4, 5440.8, 5444.6, 306, null, 942, 127979], [20231207, 5444.6, 5444.2, 5445.8, 5442.0, 5445.0, 262, null, 943, 127877], [20231207, 5445.0, 5445.0, 5445.4, 5440.2, 5440.2, 298, null, 944, 127698], [20231207, 5440.2, 5442.0, 5443.8, 5440.6, 5441.0, 250, null, 945, 127586], [20231207, 5441.0, 5441.0, 5443.0, 5439.0, 5441.8, 250, null, 946, 127490], [20231207, 5441.8, 5442.6, 5442.6, 5439.2, 5441.8, 190, null, 947, 127404], [20231207, 5441.8, 5440.0, 5440.4, 5433.0, 5433.2, 326, null, 948, 127286], [20231207, 5433.2, 5432.4, 5432.4, 5427.6, 5430.4, 379, null, 949, 127128], [20231207, 5430.4, 5430.4, 5435.6, 5430.0, 5433.4, 275, null, 950, 126961], [20231207, 5433.4, 5433.4, 5437.0, 5431.4, 5435.8, 300, null, 951, 126780], [20231207, 5435.8, 5435.0, 5436.4, 5431.0, 5436.4, 196, null, 952, 126648], [20231207, 5436.4, 5436.2, 5436.8, 5431.6, 5434.0, 330, null, 953, 126422], [20231207, 5434.0, 5434.8, 5436.4, 5431.0, 5431.6, 220, null, 954, 126308], [20231207, 5431.6, 5432.0, 5432.0, 5427.4, 5430.0, 267, null, 955, 126143], [20231207, 5430.0, 5430.0, 5435.4, 5428.6, 5432.2, 290, null, 956, 125989], [20231207, 5432.2, 5431.6, 5432.8, 5428.2, 5432.6, 251, null, 957, 125846], [20231207, 5432.6, 5432.6, 5439.6, 5432.6, 5439.6, 351, null, 958, 125627], [20231207, 5439.6, 5439.4, 5442.8, 5436.6, 5442.2, 271, null, 959, 125472], [20231207, 5442.2, 5441.6, 5442.6, 5435.4, 5435.6, 299, null, 1000, 125322], [20231207, 5435.6, 5435.4, 5444.0, 5434.6, 5441.8, 258, null, 1001, 125184], [20231207, 5441.8, 5441.6, 5442.6, 5435.0, 5435.6, 167, null, 1002, 125096], [20231207, 5435.6, 5435.0, 5435.0, 5429.0, 5429.0, 249, null, 1003, 124963], [20231207, 5429.0, 5429.2, 5432.0, 5427.4, 5432.0, 253, null, 1004, 124853], [20231207, 5432.0, 5432.0, 5433.8, 5429.6, 5432.4, 135, null, 1005, 124795], [20231207, 5432.4, 5432.2, 5432.8, 5428.0, 5430.6, 272, null, 1006, 124736], [20231207, 5430.6, 5430.8, 5432.2, 5429.0, 5429.8, 124, null, 1007, 124695], [20231207, 5429.8, 5429.6, 5433.6, 5429.4, 5433.6, 162, null, 1008, 124643], [20231207, 5433.6, 5433.0, 5437.4, 5433.0, 5437.0, 183, null, 1009, 124529], [20231207, 5437.0, 5437.0, 5437.6, 5434.0, 5436.4, 150, null, 1010, 124438], [20231207, 5436.4, 5436.4, 5437.4, 5429.8, 5429.8, 213, null, 1011, 124358], [20231207, 5429.8, 5429.4, 5432.2, 5427.6, 5431.2, 256, null, 1012, 124265], [20231207, 5431.2, 5431.2, 5435.6, 5431.2, 5435.0, 151, null, 1013, 124190], [20231207, 5435.0, 5435.0, 5437.4, 5432.8, 5435.6, 127, null, 1014, 124125], [20231207, 5435.6, 5435.6, 5438.6, 5433.4, 5438.4, 152, null, 1015, 124042], [20231207, 5438.4, 5438.2, 5438.4, 5432.4, 5433.8, 154, null, 1016, 123965], [20231207, 5433.8, 5433.2, 5433.2, 5429.4, 5430.8, 174, null, 1017, 123879], [20231207, 5430.8, 5430.8, 5432.8, 5429.4, 5431.8, 123, null, 1018, 123819], [20231207, 5431.8, 5431.6, 5433.6, 5429.4, 5433.6, 153, null, 1019, 123749], [20231207, 5433.6, 5432.8, 5434.8, 5431.0, 5434.2, 83, null, 1020, 123705], [20231207, 5434.2, 5434.2, 5434.2, 5428.8, 5428.8, 131, null, 1021, 123641], [20231207, 5428.8, 5428.2, 5431.0, 5427.0, 5428.2, 236, null, 1022, 123536], [20231207, 5428.2, 5427.8, 5433.8, 5426.0, 5432.8, 273, null, 1023, 123424], [20231207, 5432.8, 5432.8, 5433.6, 5427.8, 5428.8, 145, null, 1024, 123364], [20231207, 5428.8, 5428.8, 5430.0, 5426.2, 5429.0, 392, null, 1025, 123079], [20231207, 5429.0, 5429.0, 5434.2, 5428.4, 5434.2, 159, null, 1026, 123018], [20231207, 5434.2, 5434.6, 5436.0, 5430.4, 5430.4, 169, null, 1027, 122937], [20231207, 5430.4, 5429.4, 5429.4, 5423.4, 5425.6, 347, null, 1028, 122776], [20231207, 5425.6, 5425.0, 5426.6, 5422.8, 5423.0, 232, null, 1029, 122685], [20231207, 5423.0, 5422.6, 5425.8, 5420.2, 5425.8, 252, null, 1030, 122614], [20231207, 5425.8, 5425.8, 5425.8, 5420.6, 5425.0, 315, null, 1031, 122516], [20231207, 5425.0, 5424.4, 5430.6, 5424.4, 5430.4, 205, null, 1032, 122432], [20231207, 5430.4, 5430.4, 5436.8, 5429.6, 5436.4, 291, null, 1033, 122319], [20231207, 5436.4, 5436.6, 5441.0, 5432.4, 5440.0, 348, null, 1034, 122161], [20231207, 5440.0, 5440.0, 5440.8, 5436.0, 5436.0, 289, null, 1035, 122086], [20231207, 5436.0, 5437.4, 5437.8, 5432.6, 5433.2, 260, null, 1036, 122023], [20231207, 5433.2, 5432.6, 5436.4, 5430.2, 5435.4, 247, null, 1037, 121969], [20231207, 5435.4, 5435.0, 5437.2, 5429.0, 5429.4, 368, null, 1038, 121812], [20231207, 5429.4, 5429.4, 5438.6, 5429.0, 5438.4, 204, null, 1039, 121758], [20231207, 5438.4, 5438.6, 5439.6, 5434.2, 5435.8, 230, null, 1040, 121683], [20231207, 5435.8, 5436.2, 5437.0, 5430.2, 5432.4, 154, null, 1041, 121644], [20231207, 5432.4, 5432.4, 5434.4, 5428.2, 5430.4, 164, null, 1042, 121613], [20231207, 5430.4, 5430.4, 5430.8, 5425.2, 5425.2, 140, null, 1043, 121575], [20231207, 5425.2, 5425.2, 5427.2, 5422.4, 5424.2, 207, null, 1044, 121527], [20231207, 5424.2, 5424.8, 5425.4, 5421.2, 5422.4, 176, null, 1045, 121473], [20231207, 5422.4, 5422.8, 5423.8, 5420.6, 5423.0, 158, null, 1046, 121415], [20231207, 5423.0, 5423.0, 5424.2, 5422.0, 5424.0, 136, null, 1047, 121361], [20231207, 5424.0, 5423.6, 5423.6, 5420.6, 5421.2, 187, null, 1048, 121293], [20231207, 5421.2, 5421.0, 5425.4, 5419.8, 5425.0, 168, null, 1049, 121209], [20231207, 5425.0, 5424.4, 5424.4, 5419.4, 5420.4, 151, null, 1050, 121144], [20231207, 5420.4, 5420.4, 5421.4, 5417.2, 5420.4, 252, null, 1051, 121038], [20231207, 5420.4, 5420.2, 5420.2, 5415.0, 5416.0, 240, null, 1052, 120930], [20231207, 5416.0, 5416.0, 5420.4, 5415.0, 5416.6, 166, null, 1053, 120838], [20231207, 5416.6, 5416.8, 5421.4, 5416.8, 5420.8, 157, null, 1054, 120739], [20231207, 5420.8, 5420.6, 5423.8, 5420.6, 5421.2, 136, null, 1055, 120680], [20231207, 5421.2, 5420.4, 5421.4, 5417.8, 5418.2, 143, null, 1056, 120586], [20231207, 5418.2, 5418.4, 5423.6, 5418.4, 5423.6, 118, null, 1057, 120518], [20231207, 5423.6, 5423.8, 5425.2, 5421.6, 5421.6, 128, null, 1058, 120465], [20231207, 5421.6, 5421.4, 5421.6, 5417.6, 5419.4, 169, null, 1059, 120394], [20231207, 5419.4, 5419.4, 5426.4, 5419.4, 5426.4, 121, null, 1100, 120361], [20231207, 5426.4, 5426.6, 5428.6, 5424.6, 5428.2, 128, null, 1101, 120322], [20231207, 5428.2, 5427.4, 5427.8, 5424.0, 5425.2, 127, null, 1102, 120283], [20231207, 5425.2, 5424.8, 5432.4, 5424.8, 5432.0, 155, null, 1103, 120263], [20231207, 5432.0, 5432.6, 5433.6, 5429.4, 5429.6, 146, null, 1104, 120256], [20231207, 5429.6, 5429.6, 5429.6, 5422.6, 5425.2, 177, null, 1105, 120248], [20231207, 5425.2, 5424.4, 5426.2, 5422.2, 5426.0, 98, null, 1106, 120219], [20231207, 5426.0, 5425.6, 5432.4, 5425.6, 5427.8, 244, null, 1107, 120147], [20231207, 5427.8, 5427.8, 5428.4, 5421.6, 5422.4, 119, null, 1108, 120129], [20231207, 5422.4, 5422.4, 5426.4, 5421.8, 5426.4, 101, null, 1109, 120103], [20231207, 5426.4, 5426.0, 5428.6, 5424.6, 5428.6, 151, null, 1110, 120049], [20231207, 5428.6, 5429.6, 5431.0, 5424.2, 5424.2, 165, null, 1111, 119992], [20231207, 5424.2, 5425.4, 5425.4, 5423.2, 5424.6, 83, null, 1112, 119968], [20231207, 5424.6, 5424.0, 5424.8, 5422.4, 5424.4, 86, null, 1113, 119914], [20231207, 5424.4, 5424.8, 5428.4, 5423.0, 5428.4, 90, null, 1114, 119875], [20231207, 5428.4, 5428.4, 5429.8, 5426.4, 5427.6, 127, null, 1115, 119865], [20231207, 5427.6, 5427.6, 5427.6, 5423.6, 5426.8, 130, null, 1116, 119807], [20231207, 5426.8, 5426.8, 5431.6, 5426.8, 5431.2, 151, null, 1117, 119720], [20231207, 5431.2, 5432.0, 5434.0, 5429.2, 5430.2, 159, null, 1118, 119653], [20231207, 5430.2, 5429.2, 5436.6, 5429.2, 5435.4, 111, null, 1119, 119628], [20231207, 5435.4, 5436.4, 5438.2, 5434.6, 5437.8, 221, null, 1120, 119607], [20231207, 5437.8, 5437.8, 5438.6, 5434.8, 5437.0, 129, null, 1121, 119587], [20231207, 5437.0, 5437.4, 5442.8, 5437.2, 5442.6, 193, null, 1122, 119556], [20231207, 5442.6, 5441.0, 5441.6, 5435.4, 5435.4, 136, null, 1123, 119538], [20231207, 5435.4, 5435.4, 5439.8, 5435.2, 5438.6, 133, null, 1124, 119518], [20231207, 5438.6, 5437.8, 5438.6, 5434.8, 5435.6, 97, null, 1125, 119504], [20231207, 5435.6, 5435.0, 5435.0, 5430.0, 5432.6, 183, null, 1126, 119472], [20231207, 5432.6, 5432.6, 5436.8, 5432.2, 5435.6, 98, null, 1127, 119461], [20231207, 5435.6, 5435.8, 5441.2, 5435.8, 5439.2, 157, null, 1128, 119404], [20231207, 5439.2, 5440.0, 5441.8, 5439.6, 5441.8, 112, null, 1129, 119359], [20231207, 5441.8, 5441.6, 5442.8, 5440.8, 5442.0, 137, null, 1130, 119339], [20231207, 5442.0, 5441.0, 5452.0, 5441.0, 5445.8, 418, null, 1301, 119324], [20231207, 5445.8, 5445.0, 5453.2, 5445.0, 5451.0, 413, null, 1302, 119310], [20231207, 5451.0, 5451.0, 5455.8, 5446.6, 5448.0, 315, null, 1303, 119278], [20231207, 5448.0, 5447.8, 5453.6, 5441.8, 5453.6, 333, null, 1304, 119270], [20231207, 5453.6, 5452.8, 5458.8, 5451.4, 5458.2, 448, null, 1305, 119233], [20231207, 5458.2, 5458.2, 5458.4, 5449.6, 5454.2, 349, null, 1306, 119168], [20231207, 5454.2, 5454.2, 5455.0, 5449.6, 5454.8, 235, null, 1307, 119141], [20231207, 5454.8, 5454.8, 5457.8, 5454.2, 5457.2, 304, null, 1308, 119117], [20231207, 5457.2, 5457.2, 5463.6, 5451.4, 5451.4, 523, null, 1309, 119088], [20231207, 5451.4, 5451.6, 5457.4, 5448.8, 5456.8, 285, null, 1310, 119101], [20231207, 5456.8, 5456.8, 5462.0, 5454.8, 5460.6, 348, null, 1311, 119084], [20231207, 5460.6, 5460.6, 5462.8, 5456.4, 5461.6, 290, null, 1312, 119066], [20231207, 5461.6, 5462.0, 5464.8, 5460.4, 5460.8, 330, null, 1313, 119039], [20231207, 5460.8, 5461.0, 5461.4, 5455.0, 5455.8, 318, null, 1314, 119024], [20231207, 5455.8, 5455.0, 5462.6, 5455.0, 5462.6, 184, null, 1315, 119007], [20231207, 5462.6, 5461.8, 5463.4, 5460.0, 5461.0, 248, null, 1316, 119002], [20231207, 5461.0, 5460.8, 5468.4, 5460.6, 5462.4, 458, null, 1317, 119041], [20231207, 5462.4, 5462.0, 5471.0, 5462.0, 5471.0, 378, null, 1318, 118998], [20231207, 5471.0, 5471.0, 5472.6, 5467.6, 5472.4, 499, null, 1319, 119035], [20231207, 5472.4, 5472.6, 5477.4, 5471.6, 5476.8, 587, null, 1320, 119086], [20231207, 5476.8, 5476.4, 5481.8, 5476.4, 5481.8, 600, null, 1321, 119133], [20231207, 5481.8, 5481.4, 5484.4, 5479.0, 5482.8, 478, null, 1322, 119189], [20231207, 5482.8, 5482.8, 5489.0, 5480.2, 5487.8, 556, null, 1323, 119191], [20231207, 5487.8, 5487.8, 5488.8, 5481.8, 5483.0, 534, null, 1324, 119243], [20231207, 5483.0, 5483.0, 5483.2, 5476.6, 5477.2, 279, null, 1325, 119221], [20231207, 5477.2, 5477.0, 5480.4, 5470.0, 5471.8, 562, null, 1326, 119252], [20231207, 5471.8, 5472.0, 5475.8, 5470.6, 5472.6, 376, null, 1327, 119251], [20231207, 5472.6, 5472.4, 5475.4, 5472.0, 5475.2, 254, null, 1328, 119229], [20231207, 5475.2, 5475.0, 5476.4, 5469.2, 5469.2, 223, null, 1329, 119227], [20231207, 5469.2, 5469.6, 5469.8, 5466.6, 5467.6, 259, null, 1330, 119223], [20231207, 5467.6, 5467.4, 5471.8, 5467.4, 5471.4, 283, null, 1331, 119219], [20231207, 5471.4, 5471.6, 5474.0, 5471.6, 5472.2, 213, null, 1332, 119236], [20231207, 5472.2, 5472.0, 5472.0, 5467.8, 5468.0, 169, null, 1333, 119265], [20231207, 5468.0, 5468.4, 5468.8, 5465.2, 5466.8, 169, null, 1334, 119237], [20231207, 5466.8, 5466.6, 5468.0, 5465.8, 5466.0, 139, null, 1335, 119243], [20231207, 5466.0, 5466.0, 5471.4, 5465.8, 5471.4, 225, null, 1336, 119227], [20231207, 5471.4, 5471.0, 5472.8, 5470.2, 5470.6, 211, null, 1337, 119235], [20231207, 5470.6, 5470.4, 5470.4, 5467.2, 5470.4, 140, null, 1338, 119234], [20231207, 5470.4, 5469.8, 5474.4, 5469.8, 5474.4, 279, null, 1339, 119185], [20231207, 5474.4, 5474.2, 5474.8, 5468.4, 5469.2, 192, null, 1340, 119183], [20231207, 5469.2, 5469.4, 5469.4, 5465.4, 5465.8, 157, null, 1341, 119171], [20231207, 5465.8, 5465.8, 5467.4, 5464.6, 5466.4, 138, null, 1342, 119161], [20231207, 5466.4, 5466.4, 5470.2, 5466.4, 5469.6, 235, null, 1343, 119154], [20231207, 5469.6, 5469.6, 5470.2, 5466.0, 5467.4, 145, null, 1344, 119139], [20231207, 5467.4, 5467.6, 5473.0, 5467.6, 5472.8, 181, null, 1345, 119107], [20231207, 5472.8, 5472.8, 5475.0, 5471.8, 5473.2, 187, null, 1346, 119124], [20231207, 5473.2, 5473.2, 5473.2, 5468.0, 5468.0, 160, null, 1347, 119087], [20231207, 5468.0, 5468.4, 5468.4, 5464.4, 5464.6, 207, null, 1348, 119027], [20231207, 5464.6, 5465.2, 5467.8, 5465.0, 5467.8, 263, null, 1349, 118949], [20231207, 5467.8, 5467.4, 5471.8, 5467.4, 5471.6, 308, null, 1350, 118891], [20231207, 5471.6, 5470.6, 5472.4, 5468.0, 5471.8, 207, null, 1351, 118796], [20231207, 5471.8, 5470.8, 5473.4, 5469.8, 5473.0, 302, null, 1352, 118722], [20231207, 5473.0, 5472.0, 5475.0, 5472.0, 5474.6, 268, null, 1353, 118635], [20231207, 5474.6, 5474.8, 5476.0, 5470.2, 5471.6, 372, null, 1354, 118529], [20231207, 5471.6, 5472.8, 5474.4, 5470.4, 5474.0, 257, null, 1355, 118443], [20231207, 5474.0, 5474.2, 5475.8, 5472.2, 5475.8, 214, null, 1356, 118395], [20231207, 5475.8, 5476.2, 5481.0, 5475.8, 5481.0, 284, null, 1357, 118328], [20231207, 5481.0, 5481.0, 5485.0, 5479.2, 5482.4, 292, null, 1358, 118327], [20231207, 5482.4, 5481.2, 5485.0, 5481.2, 5482.4, 272, null, 1359, 118366], [20231207, 5482.4, 5481.6, 5481.8, 5475.6, 5477.2, 314, null, 1400, 118304], [20231207, 5477.2, 5477.4, 5486.6, 5477.4, 5480.0, 480, null, 1401, 118334], [20231207, 5480.0, 5480.0, 5480.0, 5472.0, 5473.2, 287, null, 1402, 118320], [20231207, 5473.2, 5473.8, 5475.2, 5470.4, 5474.2, 270, null, 1403, 118334], [20231207, 5474.2, 5474.0, 5477.4, 5472.2, 5472.8, 186, null, 1404, 118335], [20231207, 5472.8, 5472.4, 5475.0, 5472.4, 5474.6, 186, null, 1405, 118343], [20231207, 5474.6, 5473.8, 5478.0, 5473.6, 5475.2, 203, null, 1406, 118359], [20231207, 5475.2, 5475.2, 5475.2, 5472.4, 5473.2, 139, null, 1407, 118334], [20231207, 5473.2, 5473.4, 5476.0, 5473.2, 5475.2, 116, null, 1408, 118329], [20231207, 5475.2, 5475.0, 5480.0, 5474.8, 5479.4, 249, null, 1409, 118333], [20231207, 5479.4, 5479.8, 5479.8, 5475.8, 5476.8, 167, null, 1410, 118292], [20231207, 5476.8, 5476.8, 5478.6, 5475.8, 5478.6, 135, null, 1411, 118258], [20231207, 5478.6, 5478.0, 5482.8, 5478.0, 5480.0, 200, null, 1412, 118212], [20231207, 5480.0, 5479.8, 5482.4, 5477.2, 5481.8, 163, null, 1413, 118160], [20231207, 5481.8, 5481.8, 5485.4, 5481.4, 5483.8, 309, null, 1414, 118101], [20231207, 5483.8, 5483.0, 5487.0, 5482.6, 5487.0, 162, null, 1415, 118068], [20231207, 5487.0, 5485.8, 5487.0, 5482.6, 5484.4, 177, null, 1416, 118035], [20231207, 5484.4, 5483.8, 5483.8, 5481.4, 5482.8, 149, null, 1417, 117992], [20231207, 5482.8, 5482.0, 5485.0, 5482.0, 5484.4, 127, null, 1418, 117949], [20231207, 5484.4, 5484.8, 5488.0, 5483.6, 5488.0, 260, null, 1419, 117951], [20231207, 5488.0, 5487.8, 5490.8, 5487.6, 5489.8, 329, null, 1420, 117987], [20231207, 5489.8, 5489.2, 5490.0, 5486.8, 5487.8, 269, null, 1421, 117986], [20231207, 5487.8, 5488.0, 5490.6, 5486.6, 5487.4, 291, null, 1422, 117976], [20231207, 5487.4, 5487.4, 5495.0, 5486.8, 5495.0, 346, null, 1423, 117972], [20231207, 5495.0, 5495.0, 5498.8, 5493.8, 5498.8, 429, null, 1424, 118009], [20231207, 5498.8, 5498.0, 5498.8, 5496.8, 5497.4, 338, null, 1425, 117990], [20231207, 5497.4, 5497.2, 5499.2, 5497.0, 5497.0, 376, null, 1426, 117957], [20231207, 5497.0, 5497.4, 5497.6, 5488.2, 5490.0, 403, null, 1427, 117960], [20231207, 5490.0, 5490.0, 5490.4, 5488.2, 5488.8, 300, null, 1428, 118000], [20231207, 5488.8, 5488.8, 5494.2, 5488.8, 5494.0, 255, null, 1429, 117981], [20231207, 5494.0, 5493.2, 5494.0, 5488.0, 5488.0, 266, null, 1430, 117929], [20231207, 5488.0, 5488.0, 5488.8, 5484.2, 5484.2, 253, null, 1431, 117963], [20231207, 5484.2, 5484.2, 5485.2, 5483.4, 5485.0, 240, null, 1432, 118010], [20231207, 5485.0, 5484.2, 5485.2, 5483.2, 5484.0, 184, null, 1433, 118013], [20231207, 5484.0, 5484.4, 5485.2, 5482.2, 5484.6, 227, null, 1434, 118016], [20231207, 5484.6, 5484.2, 5485.0, 5482.2, 5483.0, 183, null, 1435, 118023], [20231207, 5483.0, 5483.0, 5484.6, 5482.2, 5482.6, 201, null, 1436, 118008], [20231207, 5482.6, 5482.2, 5482.6, 5480.8, 5482.2, 247, null, 1437, 117975], [20231207, 5482.2, 5482.2, 5482.6, 5478.4, 5479.0, 231, null, 1438, 117918], [20231207, 5479.0, 5478.8, 5480.6, 5478.4, 5478.8, 274, null, 1439, 117885], [20231207, 5478.8, 5478.8, 5485.6, 5478.6, 5484.4, 355, null, 1440, 117935], [20231207, 5484.4, 5484.6, 5486.0, 5483.2, 5483.4, 339, null, 1441, 117953], [20231207, 5483.4, 5483.4, 5487.0, 5483.4, 5485.4, 243, null, 1442, 117992], [20231207, 5485.4, 5486.4, 5488.0, 5485.4, 5485.6, 194, null, 1443, 117999], [20231207, 5485.6, 5486.6, 5486.6, 5482.8, 5483.2, 213, null, 1444, 117991], [20231207, 5483.2, 5483.8, 5484.0, 5481.8, 5482.2, 163, null, 1445, 117968], [20231207, 5482.2, 5482.8, 5485.0, 5482.2, 5483.4, 200, null, 1446, 117984], [20231207, 5483.4, 5483.8, 5484.0, 5481.2, 5482.6, 214, null, 1447, 117985], [20231207, 5482.6, 5481.4, 5483.8, 5481.4, 5482.0, 193, null, 1448, 117974], [20231207, 5482.0, 5482.0, 5482.6, 5481.2, 5481.2, 237, null, 1449, 117970], [20231207, 5481.2, 5481.0, 5483.4, 5481.0, 5481.8, 211, null, 1450, 117994], [20231207, 5481.8, 5482.4, 5482.8, 5479.8, 5480.2, 325, null, 1451, 118008], [20231207, 5480.2, 5479.4, 5480.0, 5478.2, 5479.2, 327, null, 1452, 118039], [20231207, 5479.2, 5478.4, 5479.6, 5477.8, 5478.0, 268, null, 1453, 118019], [20231207, 5478.0, 5477.8, 5480.6, 5477.8, 5480.6, 224, null, 1454, 118033], [20231207, 5480.6, 5480.8, 5481.6, 5480.0, 5480.2, 252, null, 1455, 118059], [20231207, 5480.2, 5480.4, 5481.2, 5475.6, 5475.6, 571, null, 1456, 118154], [20231207, 5475.6, 5475.6, 5478.8, 5475.4, 5478.8, 273, null, 1457, 118204], [20231207, 5478.8, 5478.0, 5479.4, 5478.0, 5479.4, 219, null, 1458, 118173], [20231207, 5479.4, 5479.2, 5479.8, 5478.2, 5478.6, 274, null, 1459, 118220], [20231207, 5478.6, 5478.4, 5479.0, 5477.0, 5477.0, 419, null, 1500, 118448], [20231208, 5477.0, 5481.0, 5500.2, 5481.0, 5493.2, 1349, null, 931, 117556], [20231208, 5493.2, 5493.2, 5494.6, 5486.0, 5488.2, 653, null, 932, 117169], [20231208, 5488.2, 5487.8, 5488.4, 5483.4, 5485.0, 446, null, 933, 116857], [20231208, 5485.0, 5485.0, 5490.4, 5482.6, 5487.6, 523, null, 934, 116518], [20231208, 5487.6, 5488.2, 5492.4, 5484.4, 5491.4, 394, null, 935, 116263], [20231208, 5491.4, 5491.0, 5495.8, 5490.4, 5491.2, 395, null, 936, 116055], [20231208, 5491.2, 5491.2, 5501.6, 5490.2, 5499.0, 517, null, 937, 115764], [20231208, 5499.0, 5499.0, 5500.0, 5495.0, 5497.6, 426, null, 938, 115565], [20231208, 5497.6, 5496.8, 5499.2, 5493.2, 5498.2, 295, null, 939, 115405], [20231208, 5498.2, 5498.2, 5507.0, 5498.2, 5504.0, 463, null, 940, 115130], [20231208, 5504.0, 5504.2, 5508.8, 5503.0, 5504.2, 673, null, 941, 114720], [20231208, 5504.2, 5503.6, 5506.6, 5503.0, 5505.2, 408, null, 942, 114455], [20231208, 5505.2, 5506.2, 5509.8, 5505.6, 5506.0, 353, null, 943, 114236], [20231208, 5506.0, 5507.0, 5507.0, 5499.2, 5499.6, 279, null, 944, 114051], [20231208, 5499.6, 5499.8, 5500.6, 5496.6, 5497.6, 245, null, 945, 113883], [20231208, 5497.6, 5497.8, 5499.0, 5494.6, 5498.2, 311, null, 946, 113680], [20231208, 5498.2, 5498.0, 5498.0, 5490.8, 5490.8, 319, null, 947, 113469], [20231208, 5490.8, 5490.6, 5493.0, 5489.6, 5490.8, 311, null, 948, 113273], [20231208, 5490.8, 5491.6, 5495.2, 5491.2, 5493.0, 303, null, 949, 113091], [20231208, 5493.0, 5494.0, 5494.0, 5490.2, 5492.2, 313, null, 950, 112898], [20231208, 5492.2, 5491.4, 5493.4, 5489.0, 5491.2, 355, null, 951, 112674], [20231208, 5491.2, 5491.8, 5495.0, 5490.4, 5491.2, 302, null, 952, 112536], [20231208, 5491.2, 5491.0, 5492.6, 5484.0, 5485.4, 379, null, 953, 112338], [20231208, 5485.4, 5484.6, 5486.8, 5483.6, 5485.4, 208, null, 954, 112254], [20231208, 5485.4, 5485.2, 5485.2, 5479.0, 5482.6, 351, null, 955, 112126], [20231208, 5482.6, 5482.4, 5483.2, 5479.6, 5480.4, 295, null, 956, 111976], [20231208, 5480.4, 5480.2, 5481.0, 5476.2, 5476.4, 338, null, 957, 111848], [20231208, 5476.4, 5476.8, 5482.6, 5476.6, 5477.8, 333, null, 958, 111712], [20231208, 5477.8, 5477.6, 5482.0, 5477.6, 5479.8, 230, null, 959, 111604], [20231208, 5479.8, 5479.6, 5483.0, 5478.8, 5479.4, 234, null, 1000, 111462], [20231208, 5479.4, 5480.0, 5483.2, 5479.0, 5479.6, 270, null, 1001, 111321], [20231208, 5479.6, 5479.4, 5483.2, 5478.6, 5481.6, 249, null, 1002, 111245], [20231208, 5481.6, 5482.2, 5486.2, 5481.4, 5486.2, 357, null, 1003, 111123], [20231208, 5486.2, 5485.6, 5486.2, 5483.8, 5485.0, 234, null, 1004, 111014], [20231208, 5485.0, 5484.4, 5487.8, 5484.2, 5487.4, 208, null, 1005, 110906], [20231208, 5487.4, 5487.6, 5487.8, 5484.6, 5485.2, 204, null, 1006, 110786], [20231208, 5485.2, 5485.2, 5486.4, 5480.2, 5480.6, 211, null, 1007, 110689], [20231208, 5480.6, 5480.8, 5482.6, 5478.2, 5478.2, 256, null, 1008, 110563], [20231208, 5478.2, 5478.0, 5479.0, 5474.2, 5478.8, 312, null, 1009, 110404], [20231208, 5478.8, 5478.4, 5483.4, 5478.2, 5481.8, 299, null, 1010, 110274], [20231208, 5481.8, 5481.8, 5487.0, 5481.6, 5485.8, 267, null, 1011, 110148], [20231208, 5485.8, 5485.8, 5488.6, 5483.6, 5488.2, 260, null, 1012, 110065], [20231208, 5488.2, 5488.4, 5488.8, 5483.8, 5487.0, 216, null, 1013, 110033], [20231208, 5487.0, 5485.8, 5486.6, 5480.2, 5480.2, 228, null, 1014, 109919], [20231208, 5480.2, 5480.0, 5484.8, 5478.4, 5484.8, 252, null, 1015, 109836], [20231208, 5484.8, 5484.8, 5486.8, 5483.4, 5485.2, 215, null, 1016, 109757], [20231208, 5485.2, 5485.4, 5488.4, 5483.8, 5488.4, 187, null, 1017, 109680], [20231208, 5488.4, 5488.8, 5491.0, 5488.0, 5491.0, 240, null, 1018, 109601], [20231208, 5491.0, 5490.4, 5490.4, 5487.0, 5487.8, 156, null, 1019, 109518], [20231208, 5487.8, 5488.2, 5488.2, 5484.6, 5486.0, 168, null, 1020, 109436], [20231208, 5486.0, 5486.2, 5488.0, 5482.0, 5482.0, 193, null, 1021, 109343], [20231208, 5482.0, 5482.8, 5490.8, 5482.8, 5489.4, 191, null, 1022, 109251], [20231208, 5489.4, 5489.4, 5491.6, 5488.2, 5489.6, 175, null, 1023, 109173], [20231208, 5489.6, 5489.4, 5493.0, 5488.4, 5492.8, 161, null, 1024, 109127], [20231208, 5492.8, 5492.2, 5492.6, 5486.8, 5488.8, 161, null, 1025, 109080], [20231208, 5488.8, 5488.4, 5491.8, 5487.4, 5488.8, 160, null, 1026, 109010], [20231208, 5488.8, 5488.0, 5493.8, 5487.8, 5493.0, 212, null, 1027, 108926], [20231208, 5493.0, 5493.4, 5496.0, 5491.8, 5493.8, 226, null, 1028, 108847], [20231208, 5493.8, 5493.8, 5494.0, 5488.6, 5493.6, 273, null, 1029, 108767], [20231208, 5493.6, 5493.8, 5495.4, 5492.0, 5495.4, 177, null, 1030, 108718], [20231208, 5495.4, 5495.0, 5498.0, 5493.4, 5497.4, 228, null, 1031, 108610], [20231208, 5497.4, 5496.4, 5499.4, 5493.8, 5497.8, 187, null, 1032, 108555], [20231208, 5497.8, 5496.8, 5498.2, 5492.8, 5494.8, 163, null, 1033, 108487], [20231208, 5494.8, 5494.2, 5494.2, 5488.2, 5488.4, 149, null, 1034, 108420], [20231208, 5488.4, 5488.8, 5492.4, 5487.2, 5491.8, 116, null, 1035, 108359], [20231208, 5491.8, 5491.6, 5493.8, 5490.2, 5491.0, 118, null, 1036, 108309], [20231208, 5491.0, 5491.2, 5492.4, 5488.6, 5490.4, 138, null, 1037, 108235], [20231208, 5490.4, 5491.0, 5493.6, 5489.8, 5489.8, 164, null, 1038, 108180], [20231208, 5489.8, 5489.2, 5490.8, 5487.4, 5490.4, 179, null, 1039, 108114], [20231208, 5490.4, 5489.2, 5490.6, 5485.6, 5486.8, 179, null, 1040, 108082], [20231208, 5486.8, 5487.2, 5492.8, 5486.6, 5488.6, 190, null, 1041, 108010], [20231208, 5488.6, 5488.2, 5493.2, 5488.2, 5492.0, 160, null, 1042, 107954], [20231208, 5492.0, 5492.8, 5494.4, 5490.0, 5494.0, 165, null, 1043, 107904], [20231208, 5494.0, 5494.6, 5497.2, 5493.4, 5496.0, 175, null, 1044, 107822], [20231208, 5496.0, 5496.6, 5497.0, 5491.6, 5493.8, 153, null, 1045, 107782], [20231208, 5493.8, 5493.8, 5497.6, 5493.2, 5496.6, 121, null, 1046, 107741], [20231208, 5496.6, 5496.0, 5499.2, 5495.6, 5499.2, 139, null, 1047, 107686], [20231208, 5499.2, 5499.6, 5500.0, 5491.0, 5492.6, 207, null, 1048, 107610], [20231208, 5492.6, 5492.4, 5493.0, 5488.6, 5491.0, 170, null, 1049, 107565], [20231208, 5491.0, 5490.4, 5494.6, 5490.0, 5491.4, 152, null, 1050, 107510], [20231208, 5491.4, 5491.4, 5491.4, 5488.8, 5490.4, 147, null, 1051, 107484], [20231208, 5490.4, 5490.0, 5492.6, 5489.2, 5492.4, 149, null, 1052, 107438], [20231208, 5492.4, 5491.8, 5493.6, 5490.8, 5491.6, 96, null, 1053, 107391], [20231208, 5491.6, 5491.6, 5491.6, 5489.0, 5489.6, 105, null, 1054, 107377], [20231208, 5489.6, 5488.8, 5492.8, 5488.8, 5492.6, 122, null, 1055, 107333], [20231208, 5492.6, 5491.2, 5492.4, 5486.8, 5488.4, 201, null, 1056, 107276], [20231208, 5488.4, 5488.2, 5490.6, 5487.2, 5488.8, 105, null, 1057, 107248], [20231208, 5488.8, 5488.8, 5491.8, 5488.6, 5491.6, 169, null, 1058, 107199], [20231208, 5491.6, 5491.0, 5492.6, 5488.0, 5488.6, 145, null, 1059, 107163], [20231208, 5488.6, 5488.4, 5492.6, 5488.4, 5489.6, 161, null, 1100, 107115], [20231208, 5489.6, 5490.0, 5491.0, 5487.2, 5488.0, 141, null, 1101, 107083], [20231208, 5488.0, 5487.6, 5490.6, 5487.6, 5490.6, 126, null, 1102, 107022], [20231208, 5490.6, 5489.8, 5492.0, 5489.0, 5491.0, 93, null, 1103, 106982], [20231208, 5491.0, 5490.8, 5493.2, 5490.8, 5492.6, 173, null, 1104, 106897], [20231208, 5492.6, 5492.2, 5493.2, 5490.8, 5491.2, 145, null, 1105, 106849], [20231208, 5491.2, 5490.4, 5490.6, 5485.6, 5486.8, 217, null, 1106, 106795], [20231208, 5486.8, 5485.8, 5488.0, 5485.4, 5487.6, 123, null, 1107, 106752], [20231208, 5487.6, 5487.8, 5493.8, 5487.8, 5490.6, 191, null, 1108, 106719], [20231208, 5490.6, 5489.8, 5496.4, 5489.2, 5493.8, 228, null, 1109, 106678], [20231208, 5493.8, 5493.2, 5497.6, 5492.2, 5497.2, 175, null, 1110, 106650], [20231208, 5497.2, 5497.2, 5498.2, 5495.6, 5496.8, 162, null, 1111, 106619], [20231208, 5496.8, 5497.0, 5497.0, 5492.8, 5497.0, 151, null, 1112, 106567], [20231208, 5497.0, 5496.4, 5498.8, 5496.4, 5498.2, 136, null, 1113, 106536], [20231208, 5498.2, 5498.2, 5498.2, 5496.0, 5497.2, 133, null, 1114, 106519], [20231208, 5497.2, 5497.0, 5498.4, 5496.0, 5497.4, 119, null, 1115, 106492], [20231208, 5497.4, 5497.4, 5498.8, 5496.6, 5498.2, 139, null, 1116, 106463], [20231208, 5498.2, 5497.6, 5498.4, 5494.6, 5494.6, 123, null, 1117, 106436], [20231208, 5494.6, 5495.0, 5501.2, 5495.0, 5501.2, 266, null, 1118, 106434], [20231208, 5501.2, 5501.2, 5503.0, 5499.8, 5501.2, 182, null, 1119, 106389], [20231208, 5501.2, 5501.0, 5501.8, 5498.4, 5499.4, 145, null, 1120, 106351], [20231208, 5499.4, 5499.0, 5502.6, 5498.8, 5501.8, 179, null, 1121, 106333], [20231208, 5501.8, 5501.2, 5503.2, 5497.4, 5502.0, 165, null, 1122, 106308], [20231208, 5502.0, 5502.0, 5504.2, 5500.8, 5502.6, 273, null, 1123, 106259], [20231208, 5502.6, 5503.2, 5503.4, 5498.4, 5501.0, 249, null, 1124, 106231], [20231208, 5501.0, 5500.8, 5501.0, 5498.8, 5501.0, 134, null, 1125, 106182], [20231208, 5501.0, 5500.6, 5502.6, 5499.8, 5502.2, 190, null, 1126, 106135], [20231208, 5502.2, 5501.6, 5507.0, 5500.4, 5505.2, 342, null, 1127, 105996], [20231208, 5505.2, 5505.4, 5507.8, 5504.6, 5506.0, 339, null, 1128, 106009], [20231208, 5506.0, 5505.0, 5508.8, 5503.6, 5507.8, 328, null, 1129, 106062], [20231208, 5507.8, 5507.2, 5511.8, 5505.4, 5511.8, 417, null, 1130, 106127], [20231208, 5511.8, 5511.6, 5518.0, 5511.4, 5515.2, 588, null, 1301, 106156], [20231208, 5515.2, 5515.0, 5516.0, 5512.0, 5514.4, 282, null, 1302, 106120], [20231208, 5514.4, 5514.4, 5514.4, 5507.6, 5507.6, 244, null, 1303, 106087], [20231208, 5507.6, 5507.6, 5509.4, 5504.0, 5506.6, 188, null, 1304, 106081], [20231208, 5506.6, 5506.2, 5513.6, 5506.2, 5513.6, 303, null, 1305, 106096], [20231208, 5513.6, 5512.6, 5514.8, 5509.8, 5510.4, 226, null, 1306, 106083], [20231208, 5510.4, 5510.4, 5514.2, 5508.0, 5513.0, 276, null, 1307, 106060], [20231208, 5513.0, 5513.2, 5513.8, 5507.0, 5508.4, 236, null, 1308, 106030], [20231208, 5508.4, 5508.4, 5509.4, 5506.4, 5508.0, 221, null, 1309, 106022], [20231208, 5508.0, 5508.0, 5514.6, 5508.0, 5513.0, 219, null, 1310, 105995], [20231208, 5513.0, 5513.2, 5515.0, 5511.4, 5512.2, 200, null, 1311, 105975], [20231208, 5512.2, 5512.6, 5512.6, 5508.2, 5510.8, 205, null, 1312, 105982], [20231208, 5510.8, 5511.6, 5512.0, 5507.6, 5508.6, 174, null, 1313, 106007], [20231208, 5508.6, 5509.0, 5511.8, 5508.8, 5511.4, 176, null, 1314, 106036], [20231208, 5511.4, 5511.0, 5513.0, 5510.4, 5512.6, 147, null, 1315, 106026], [20231208, 5512.6, 5512.6, 5516.2, 5512.4, 5515.4, 356, null, 1316, 106112], [20231208, 5515.4, 5515.2, 5520.8, 5515.0, 5520.2, 303, null, 1317, 106113], [20231208, 5520.2, 5524.0, 5524.0, 5516.2, 5516.8, 266, null, 1318, 106095], [20231208, 5516.8, 5517.0, 5518.0, 5515.0, 5518.0, 207, null, 1319, 106055], [20231208, 5518.0, 5517.8, 5521.4, 5517.4, 5519.6, 240, null, 1320, 106089], [20231208, 5519.6, 5519.6, 5519.8, 5516.4, 5518.0, 232, null, 1321, 106128], [20231208, 5518.0, 5518.4, 5523.6, 5518.0, 5521.0, 273, null, 1322, 106198], [20231208, 5521.0, 5521.2, 5521.4, 5516.8, 5516.8, 135, null, 1323, 106178], [20231208, 5516.8, 5516.8, 5517.6, 5513.6, 5514.4, 190, null, 1324, 106172], [20231208, 5514.4, 5514.2, 5516.8, 5513.2, 5514.6, 210, null, 1325, 106182], [20231208, 5514.6, 5514.8, 5516.0, 5512.6, 5515.2, 162, null, 1326, 106171], [20231208, 5515.2, 5515.8, 5516.8, 5512.0, 5512.8, 136, null, 1327, 106136], [20231208, 5512.8, 5513.4, 5515.6, 5512.8, 5514.6, 146, null, 1328, 106138], [20231208, 5514.6, 5514.4, 5515.6, 5512.8, 5513.8, 123, null, 1329, 106126], [20231208, 5513.8, 5512.8, 5514.0, 5510.2, 5511.4, 144, null, 1330, 106123], [20231208, 5511.4, 5512.0, 5512.2, 5508.8, 5509.0, 240, null, 1331, 106148], [20231208, 5509.0, 5508.2, 5508.6, 5506.6, 5508.6, 173, null, 1332, 106153], [20231208, 5508.6, 5508.0, 5508.2, 5500.2, 5500.2, 249, null, 1333, 106145], [20231208, 5500.2, 5501.0, 5503.2, 5500.2, 5500.4, 257, null, 1334, 106163], [20231208, 5500.4, 5500.2, 5502.8, 5500.2, 5502.8, 166, null, 1335, 106180], [20231208, 5502.8, 5502.8, 5503.4, 5499.2, 5499.4, 217, null, 1336, 106208], [20231208, 5499.4, 5500.4, 5501.2, 5496.8, 5498.2, 161, null, 1337, 106222], [20231208, 5498.2, 5497.8, 5499.4, 5495.8, 5498.6, 215, null, 1338, 106250], [20231208, 5498.6, 5498.6, 5499.0, 5496.6, 5496.6, 116, null, 1339, 106264], [20231208, 5496.6, 5497.4, 5501.2, 5497.0, 5500.0, 131, null, 1340, 106258], [20231208, 5500.0, 5500.0, 5500.2, 5495.2, 5497.0, 179, null, 1341, 106290], [20231208, 5497.0, 5497.2, 5498.8, 5495.0, 5498.8, 132, null, 1342, 106293], [20231208, 5498.8, 5497.8, 5501.4, 5497.8, 5501.4, 164, null, 1343, 106280], [20231208, 5501.4, 5501.4, 5503.2, 5501.2, 5503.0, 195, null, 1344, 106308], [20231208, 5503.0, 5503.6, 5504.8, 5502.6, 5504.8, 138, null, 1345, 106287], [20231208, 5504.8, 5504.8, 5507.8, 5504.8, 5506.8, 179, null, 1346, 106285], [20231208, 5506.8, 5506.8, 5506.8, 5500.4, 5502.4, 205, null, 1347, 106286], [20231208, 5502.4, 5503.0, 5506.0, 5502.8, 5506.0, 107, null, 1348, 106273], [20231208, 5506.0, 5505.8, 5506.0, 5501.8, 5503.8, 118, null, 1349, 106262], [20231208, 5503.8, 5504.0, 5506.8, 5502.6, 5505.4, 76, null, 1350, 106246], [20231208, 5505.4, 5506.2, 5506.4, 5503.6, 5505.8, 112, null, 1351, 106226], [20231208, 5505.8, 5506.0, 5508.0, 5505.2, 5507.0, 142, null, 1352, 106207], [20231208, 5507.0, 5507.4, 5509.4, 5507.2, 5507.8, 147, null, 1353, 106221], [20231208, 5507.8, 5508.2, 5508.2, 5503.6, 5504.0, 103, null, 1354, 106213], [20231208, 5504.0, 5504.4, 5504.6, 5501.2, 5504.0, 130, null, 1355, 106228], [20231208, 5504.0, 5503.4, 5504.6, 5501.0, 5501.2, 98, null, 1356, 106234], [20231208, 5501.2, 5502.0, 5502.6, 5500.6, 5502.0, 96, null, 1357, 106207], [20231208, 5502.0, 5502.0, 5502.4, 5499.6, 5500.8, 94, null, 1358, 106193], [20231208, 5500.8, 5500.4, 5503.8, 5500.0, 5503.4, 155, null, 1359, 106210], [20231208, 5503.4, 5503.4, 5507.0, 5502.6, 5505.8, 157, null, 1400, 106215], [20231208, 5505.8, 5504.8, 5507.2, 5504.2, 5505.4, 106, null, 1401, 106192], [20231208, 5505.4, 5505.4, 5507.0, 5503.8, 5504.4, 116, null, 1402, 106167], [20231208, 5504.4, 5504.4, 5505.2, 5502.6, 5504.4, 93, null, 1403, 106148], [20231208, 5504.4, 5504.8, 5509.0, 5504.0, 5509.0, 165, null, 1404, 106136], [20231208, 5509.0, 5509.0, 5510.0, 5506.8, 5507.4, 158, null, 1405, 106120], [20231208, 5507.4, 5507.6, 5509.8, 5507.2, 5509.0, 141, null, 1406, 106092], [20231208, 5509.0, 5509.8, 5512.0, 5508.8, 5512.0, 179, null, 1407, 106077], [20231208, 5512.0, 5512.2, 5512.6, 5507.2, 5508.2, 160, null, 1408, 106067], [20231208, 5508.2, 5508.0, 5511.6, 5508.0, 5509.4, 136, null, 1409, 106069], [20231208, 5509.4, 5509.8, 5512.0, 5508.2, 5510.2, 153, null, 1410, 106057], [20231208, 5510.2, 5509.2, 5512.0, 5509.0, 5510.4, 136, null, 1411, 106051], [20231208, 5510.4, 5510.8, 5512.4, 5508.6, 5511.6, 145, null, 1412, 106076], [20231208, 5511.6, 5511.8, 5514.6, 5510.8, 5514.4, 203, null, 1413, 106097], [20231208, 5514.4, 5514.0, 5514.4, 5510.8, 5511.0, 173, null, 1414, 106074], [20231208, 5511.0, 5511.4, 5513.0, 5509.2, 5510.6, 158, null, 1415, 106063], [20231208, 5510.6, 5511.6, 5511.6, 5506.4, 5506.6, 154, null, 1416, 106065], [20231208, 5506.6, 5506.4, 5507.8, 5505.0, 5505.6, 155, null, 1417, 106058], [20231208, 5505.6, 5505.6, 5509.8, 5505.0, 5509.6, 157, null, 1418, 106061], [20231208, 5509.6, 5510.0, 5513.8, 5509.2, 5512.8, 144, null, 1419, 106075], [20231208, 5512.8, 5513.0, 5514.4, 5511.6, 5514.4, 159, null, 1420, 106072], [20231208, 5514.4, 5513.6, 5514.0, 5511.6, 5512.4, 154, null, 1421, 106073], [20231208, 5512.4, 5511.8, 5516.0, 5511.6, 5511.6, 265, null, 1422, 106117], [20231208, 5511.6, 5511.4, 5514.6, 5509.6, 5513.0, 183, null, 1423, 106123], [20231208, 5513.0, 5512.8, 5515.2, 5512.0, 5515.2, 121, null, 1424, 106119], [20231208, 5515.2, 5515.6, 5516.8, 5513.6, 5515.0, 189, null, 1425, 106144], [20231208, 5515.0, 5515.2, 5516.6, 5513.4, 5516.0, 192, null, 1426, 106162], [20231208, 5516.0, 5516.0, 5516.0, 5513.0, 5515.0, 143, null, 1427, 106135], [20231208, 5515.0, 5514.4, 5514.4, 5512.0, 5512.8, 181, null, 1428, 106145], [20231208, 5512.8, 5512.8, 5512.8, 5509.4, 5512.0, 154, null, 1429, 106113], [20231208, 5512.0, 5512.2, 5514.6, 5511.4, 5514.0, 150, null, 1430, 106082], [20231208, 5514.0, 5513.8, 5513.8, 5509.8, 5509.8, 186, null, 1431, 106089], [20231208, 5509.8, 5509.8, 5512.0, 5508.4, 5509.2, 151, null, 1432, 106076], [20231208, 5509.2, 5509.2, 5509.4, 5504.4, 5504.8, 202, null, 1433, 106032], [20231208, 5504.8, 5504.6, 5504.8, 5501.2, 5503.2, 256, null, 1434, 106023], [20231208, 5503.2, 5503.4, 5503.4, 5498.6, 5499.2, 325, null, 1435, 106056], [20231208, 5499.2, 5499.8, 5502.0, 5498.2, 5498.8, 226, null, 1436, 106021], [20231208, 5498.8, 5498.6, 5498.8, 5493.4, 5493.4, 443, null, 1437, 106071], [20231208, 5493.4, 5494.2, 5496.6, 5493.4, 5493.4, 330, null, 1438, 105991], [20231208, 5493.4, 5493.8, 5496.8, 5493.4, 5496.6, 214, null, 1439, 105925], [20231208, 5496.6, 5496.6, 5497.6, 5496.0, 5496.4, 171, null, 1440, 105888], [20231208, 5496.4, 5496.4, 5496.8, 5495.2, 5496.0, 195, null, 1441, 105886], [20231208, 5496.0, 5496.0, 5498.8, 5495.8, 5498.8, 220, null, 1442, 105892], [20231208, 5498.8, 5499.0, 5501.0, 5497.6, 5500.6, 246, null, 1443, 105910], [20231208, 5500.6, 5500.0, 5502.4, 5499.8, 5502.2, 307, null, 1444, 105918], [20231208, 5502.2, 5501.6, 5502.2, 5499.8, 5501.2, 202, null, 1445, 105867], [20231208, 5501.2, 5502.0, 5502.0, 5497.6, 5498.6, 197, null, 1446, 105818], [20231208, 5498.6, 5497.8, 5498.6, 5496.4, 5496.4, 219, null, 1447, 105786], [20231208, 5496.4, 5497.8, 5499.8, 5497.6, 5499.4, 180, null, 1448, 105787], [20231208, 5499.4, 5499.6, 5499.8, 5498.4, 5498.8, 225, null, 1449, 105757], [20231208, 5498.8, 5499.6, 5499.8, 5498.2, 5499.2, 194, null, 1450, 105746], [20231208, 5499.2, 5499.4, 5500.0, 5498.4, 5499.2, 221, null, 1451, 105718], [20231208, 5499.2, 5499.2, 5499.4, 5497.6, 5498.4, 252, null, 1452, 105647], [20231208, 5498.4, 5497.6, 5498.6, 5496.8, 5496.8, 189, null, 1453, 105597], [20231208, 5496.8, 5496.8, 5498.0, 5496.2, 5496.2, 380, null, 1454, 105641], [20231208, 5496.2, 5496.2, 5496.8, 5495.2, 5496.0, 248, null, 1455, 105655], [20231208, 5496.0, 5495.8, 5498.2, 5495.2, 5498.2, 632, null, 1456, 105801], [20231208, 5498.2, 5498.4, 5498.4, 5496.0, 5496.2, 337, null, 1457, 105883], [20231208, 5496.2, 5496.2, 5496.4, 5494.6, 5495.2, 385, null, 1458, 105970], [20231208, 5495.2, 5495.0, 5495.2, 5494.4, 5495.2, 326, null, 1459, 106064], [20231208, 5495.2, 5495.2, 5498.6, 5495.2, 5498.4, 521, null, 1500, 106254], [20231211, 5498.4, 5484.4, 5484.4, 5445.2, 5452.2, 1846, null, 931, 105096], [20231211, 5452.2, 5449.8, 5451.2, 5433.6, 5448.2, 1381, null, 932, 104364], [20231211, 5448.2, 5448.0, 5448.0, 5435.0, 5440.6, 1263, null, 933, 103873], [20231211, 5440.6, 5440.4, 5446.8, 5436.8, 5443.4, 944, null, 934, 103600], [20231211, 5443.4, 5444.8, 5459.0, 5442.2, 5454.8, 952, null, 935, 103324], [20231211, 5454.8, 5454.0, 5459.8, 5452.2, 5453.4, 692, null, 936, 103073], [20231211, 5453.4, 5452.6, 5462.6, 5452.6, 5460.6, 622, null, 937, 102891], [20231211, 5460.6, 5456.6, 5461.4, 5452.8, 5455.8, 534, null, 938, 102794], [20231211, 5455.8, 5452.0, 5464.8, 5451.8, 5462.6, 560, null, 939, 102541], [20231211, 5462.6, 5463.4, 5463.8, 5457.8, 5459.6, 423, null, 940, 102367], [20231211, 5459.6, 5459.2, 5465.4, 5458.4, 5464.4, 437, null, 941, 102179], [20231211, 5464.4, 5464.6, 5466.8, 5455.6, 5457.8, 462, null, 942, 101975], [20231211, 5457.8, 5458.6, 5466.6, 5457.6, 5466.2, 380, null, 943, 101856], [20231211, 5466.2, 5466.8, 5467.2, 5461.2, 5461.8, 325, null, 944, 101754], [20231211, 5461.8, 5461.8, 5461.8, 5455.0, 5455.2, 264, null, 945, 101619], [20231211, 5455.2, 5455.2, 5463.6, 5453.4, 5460.2, 456, null, 946, 101504], [20231211, 5460.2, 5460.2, 5464.8, 5458.2, 5460.0, 249, null, 947, 101445], [20231211, 5460.0, 5459.4, 5464.4, 5459.2, 5462.6, 136, null, 948, 101373], [20231211, 5462.6, 5462.0, 5466.0, 5460.4, 5465.4, 152, null, 949, 101315], [20231211, 5465.4, 5465.4, 5465.4, 5458.0, 5458.0, 266, null, 950, 101224], [20231211, 5458.0, 5458.0, 5464.8, 5457.4, 5463.8, 251, null, 951, 101142], [20231211, 5463.8, 5463.6, 5469.0, 5460.4, 5469.0, 231, null, 952, 101063], [20231211, 5469.0, 5468.4, 5468.6, 5458.0, 5458.8, 331, null, 953, 100956], [20231211, 5458.8, 5459.4, 5459.4, 5454.4, 5454.8, 254, null, 954, 100856], [20231211, 5454.8, 5454.8, 5458.4, 5453.0, 5454.4, 282, null, 955, 100767], [20231211, 5454.4, 5454.4, 5458.8, 5452.2, 5457.6, 288, null, 956, 100645], [20231211, 5457.6, 5457.8, 5458.0, 5453.8, 5457.0, 195, null, 957, 100570], [20231211, 5457.0, 5457.0, 5459.8, 5456.4, 5459.2, 147, null, 958, 100481], [20231211, 5459.2, 5458.6, 5461.0, 5456.6, 5457.4, 247, null, 959, 100353], [20231211, 5457.4, 5457.4, 5462.2, 5455.6, 5459.6, 161, null, 1000, 100273], [20231211, 5459.6, 5459.2, 5466.4, 5457.0, 5464.8, 279, null, 1001, 100158], [20231211, 5464.8, 5465.0, 5465.4, 5460.6, 5461.4, 205, null, 1002, 100075], [20231211, 5461.4, 5460.8, 5461.0, 5456.6, 5457.8, 205, null, 1003, 100016], [20231211, 5457.8, 5457.8, 5457.8, 5454.0, 5455.0, 201, null, 1004, 99978], [20231211, 5455.0, 5455.4, 5460.0, 5454.0, 5454.2, 204, null, 1005, 99894], [20231211, 5454.2, 5454.8, 5457.8, 5452.4, 5457.0, 240, null, 1006, 99820], [20231211, 5457.0, 5456.6, 5458.4, 5454.0, 5454.8, 152, null, 1007, 99729], [20231211, 5454.8, 5454.8, 5462.8, 5454.8, 5462.8, 202, null, 1008, 99629], [20231211, 5462.8, 5463.0, 5463.0, 5457.2, 5461.2, 193, null, 1009, 99546], [20231211, 5461.2, 5461.2, 5464.4, 5460.4, 5464.2, 238, null, 1010, 99411], [20231211, 5464.2, 5464.4, 5468.0, 5463.4, 5468.0, 236, null, 1011, 99341], [20231211, 5468.0, 5468.0, 5469.2, 5465.0, 5468.0, 181, null, 1012, 99269], [20231211, 5468.0, 5468.0, 5469.6, 5465.6, 5466.4, 201, null, 1013, 99180], [20231211, 5466.4, 5466.4, 5471.2, 5463.6, 5470.2, 202, null, 1014, 99102], [20231211, 5470.2, 5470.0, 5470.0, 5464.0, 5466.2, 167, null, 1015, 99031], [20231211, 5466.2, 5466.8, 5471.2, 5464.2, 5467.2, 157, null, 1016, 98956], [20231211, 5467.2, 5469.2, 5471.4, 5465.2, 5470.8, 246, null, 1017, 98845], [20231211, 5470.8, 5470.4, 5470.4, 5463.0, 5464.6, 197, null, 1018, 98735], [20231211, 5464.6, 5464.6, 5471.0, 5464.0, 5467.6, 185, null, 1019, 98645], [20231211, 5467.6, 5467.6, 5468.2, 5463.6, 5467.8, 198, null, 1020, 98563], [20231211, 5467.8, 5468.6, 5472.8, 5468.6, 5470.8, 205, null, 1021, 98474], [20231211, 5470.8, 5471.6, 5472.6, 5468.2, 5468.2, 190, null, 1022, 98366], [20231211, 5468.2, 5468.4, 5470.2, 5466.4, 5469.4, 213, null, 1023, 98247], [20231211, 5469.4, 5469.8, 5472.4, 5467.8, 5470.6, 286, null, 1024, 98068], [20231211, 5470.6, 5470.4, 5471.0, 5468.4, 5469.4, 204, null, 1025, 97955], [20231211, 5469.4, 5469.6, 5472.2, 5468.4, 5471.8, 192, null, 1026, 97860], [20231211, 5471.8, 5470.8, 5471.2, 5468.4, 5469.6, 196, null, 1027, 97734], [20231211, 5469.6, 5469.8, 5476.0, 5469.8, 5471.4, 366, null, 1028, 97579], [20231211, 5471.4, 5471.4, 5473.0, 5470.4, 5470.8, 155, null, 1029, 97494], [20231211, 5470.8, 5471.8, 5472.0, 5468.0, 5471.2, 135, null, 1030, 97424], [20231211, 5471.2, 5470.2, 5473.0, 5469.4, 5470.8, 149, null, 1031, 97367], [20231211, 5470.8, 5470.0, 5470.6, 5468.0, 5468.2, 80, null, 1032, 97299], [20231211, 5468.2, 5469.2, 5469.8, 5466.0, 5466.4, 116, null, 1033, 97244], [20231211, 5466.4, 5466.4, 5466.4, 5463.0, 5463.0, 116, null, 1034, 97196], [20231211, 5463.0, 5462.4, 5465.2, 5462.4, 5465.2, 103, null, 1035, 97130], [20231211, 5465.2, 5464.2, 5466.4, 5464.2, 5465.6, 99, null, 1036, 97086], [20231211, 5465.6, 5465.0, 5466.0, 5463.6, 5465.0, 113, null, 1037, 97019], [20231211, 5465.0, 5465.8, 5466.8, 5464.6, 5465.4, 78, null, 1038, 96969], [20231211, 5465.4, 5465.6, 5465.8, 5462.4, 5463.0, 134, null, 1039, 96904], [20231211, 5463.0, 5462.8, 5465.6, 5462.4, 5462.6, 154, null, 1040, 96831], [20231211, 5462.6, 5463.2, 5464.8, 5460.8, 5460.8, 140, null, 1041, 96772], [20231211, 5460.8, 5461.0, 5463.0, 5460.6, 5461.0, 97, null, 1042, 96726], [20231211, 5461.0, 5460.4, 5463.2, 5460.0, 5462.8, 147, null, 1043, 96673], [20231211, 5462.8, 5463.2, 5463.8, 5461.0, 5461.0, 95, null, 1044, 96619], [20231211, 5461.0, 5460.8, 5462.2, 5459.0, 5461.8, 143, null, 1045, 96535], [20231211, 5461.8, 5461.8, 5461.8, 5458.4, 5461.6, 146, null, 1046, 96466], [20231211, 5461.6, 5461.2, 5461.6, 5458.4, 5458.4, 168, null, 1047, 96406], [20231211, 5458.4, 5458.2, 5459.8, 5458.0, 5458.6, 98, null, 1048, 96351], [20231211, 5458.6, 5458.6, 5458.6, 5457.4, 5458.0, 122, null, 1049, 96300], [20231211, 5458.0, 5458.0, 5458.0, 5453.8, 5453.8, 208, null, 1050, 96244], [20231211, 5453.8, 5453.0, 5453.6, 5446.0, 5448.2, 327, null, 1051, 96231], [20231211, 5448.2, 5448.0, 5456.0, 5446.6, 5455.4, 344, null, 1052, 96197], [20231211, 5455.4, 5455.4, 5457.8, 5453.8, 5457.4, 129, null, 1053, 96179], [20231211, 5457.4, 5457.0, 5457.6, 5454.8, 5455.8, 97, null, 1054, 96148], [20231211, 5455.8, 5455.0, 5457.4, 5453.2, 5457.2, 105, null, 1055, 96119], [20231211, 5457.2, 5457.2, 5457.8, 5452.2, 5452.2, 130, null, 1056, 96095], [20231211, 5452.2, 5452.0, 5454.0, 5451.6, 5453.6, 88, null, 1057, 96079], [20231211, 5453.6, 5453.2, 5456.6, 5453.0, 5456.2, 101, null, 1058, 96058], [20231211, 5456.2, 5455.2, 5455.8, 5452.0, 5453.0, 121, null, 1059, 96026], [20231211, 5453.0, 5453.0, 5454.0, 5451.8, 5454.0, 108, null, 1100, 95974], [20231211, 5454.0, 5454.2, 5457.2, 5453.0, 5456.0, 148, null, 1101, 95911], [20231211, 5456.0, 5456.4, 5457.6, 5452.6, 5454.2, 177, null, 1102, 95865], [20231211, 5454.2, 5453.6, 5459.0, 5453.6, 5457.8, 177, null, 1103, 95819], [20231211, 5457.8, 5458.2, 5458.2, 5454.8, 5458.0, 247, null, 1104, 95723], [20231211, 5458.0, 5457.0, 5460.8, 5457.0, 5459.8, 193, null, 1105, 95687], [20231211, 5459.8, 5459.2, 5461.6, 5458.6, 5459.0, 140, null, 1106, 95629], [20231211, 5459.0, 5458.6, 5461.8, 5456.8, 5461.8, 151, null, 1107, 95562], [20231211, 5461.8, 5461.4, 5464.8, 5461.2, 5463.0, 200, null, 1108, 95473], [20231211, 5463.0, 5463.0, 5465.2, 5462.2, 5464.8, 163, null, 1109, 95388], [20231211, 5464.8, 5463.8, 5467.6, 5462.0, 5467.2, 223, null, 1110, 95342], [20231211, 5467.2, 5467.2, 5468.2, 5462.0, 5462.0, 199, null, 1111, 95293], [20231211, 5462.0, 5461.8, 5462.2, 5457.2, 5458.4, 165, null, 1112, 95235], [20231211, 5458.4, 5458.6, 5461.2, 5456.6, 5458.2, 229, null, 1113, 95142], [20231211, 5458.2, 5457.2, 5463.2, 5456.8, 5462.4, 185, null, 1114, 95101], [20231211, 5462.4, 5462.4, 5467.2, 5461.4, 5467.2, 163, null, 1115, 95050], [20231211, 5467.2, 5466.2, 5469.6, 5465.0, 5469.6, 188, null, 1116, 94997], [20231211, 5469.6, 5469.0, 5470.2, 5468.2, 5468.8, 120, null, 1117, 94955], [20231211, 5468.8, 5468.8, 5473.6, 5467.6, 5471.8, 245, null, 1118, 94879], [20231211, 5471.8, 5471.4, 5472.8, 5468.6, 5468.8, 151, null, 1119, 94832], [20231211, 5468.8, 5468.8, 5475.0, 5467.0, 5473.8, 275, null, 1120, 94805], [20231211, 5473.8, 5473.8, 5474.8, 5470.8, 5474.2, 212, null, 1121, 94773], [20231211, 5474.2, 5474.4, 5479.8, 5474.4, 5479.8, 248, null, 1122, 94725], [20231211, 5479.8, 5479.6, 5481.2, 5472.6, 5474.0, 319, null, 1123, 94656], [20231211, 5474.0, 5474.4, 5480.8, 5473.6, 5478.0, 197, null, 1124, 94579], [20231211, 5478.0, 5479.2, 5482.2, 5477.8, 5480.8, 215, null, 1125, 94543], [20231211, 5480.8, 5480.8, 5486.4, 5475.8, 5483.6, 393, null, 1126, 94578], [20231211, 5483.6, 5483.6, 5484.6, 5480.2, 5480.8, 211, null, 1127, 94528], [20231211, 5480.8, 5481.0, 5482.4, 5478.0, 5478.0, 121, null, 1128, 94530], [20231211, 5478.0, 5478.0, 5481.0, 5477.6, 5479.6, 139, null, 1129, 94513], [20231211, 5479.6, 5480.4, 5483.6, 5479.6, 5483.6, 187, null, 1130, 94497], [20231211, 5483.6, 5482.4, 5483.8, 5477.8, 5480.4, 284, null, 1301, 94514], [20231211, 5480.4, 5481.0, 5481.2, 5476.0, 5479.6, 228, null, 1302, 94484], [20231211, 5479.6, 5479.6, 5489.0, 5478.8, 5484.8, 417, null, 1303, 94510], [20231211, 5484.8, 5485.4, 5492.2, 5485.4, 5492.0, 354, null, 1304, 94491], [20231211, 5492.0, 5492.0, 5497.4, 5491.2, 5495.8, 378, null, 1305, 94478], [20231211, 5495.8, 5496.0, 5501.4, 5496.0, 5499.8, 427, null, 1306, 94537], [20231211, 5499.8, 5499.4, 5499.6, 5490.4, 5490.8, 317, null, 1307, 94569], [20231211, 5490.8, 5490.8, 5492.0, 5488.0, 5489.4, 220, null, 1308, 94554], [20231211, 5489.4, 5489.2, 5489.2, 5485.6, 5487.4, 257, null, 1309, 94514], [20231211, 5487.4, 5487.2, 5494.6, 5487.2, 5494.6, 237, null, 1310, 94509], [20231211, 5494.6, 5495.0, 5497.0, 5492.6, 5496.4, 203, null, 1311, 94473], [20231211, 5496.4, 5496.4, 5500.0, 5493.8, 5496.2, 228, null, 1312, 94498], [20231211, 5496.2, 5496.8, 5499.0, 5494.2, 5495.6, 191, null, 1313, 94521], [20231211, 5495.6, 5495.6, 5500.2, 5495.6, 5496.8, 257, null, 1314, 94545], [20231211, 5496.8, 5496.8, 5507.2, 5495.4, 5507.2, 372, null, 1315, 94544], [20231211, 5507.2, 5507.0, 5512.8, 5507.0, 5509.8, 552, null, 1316, 94624], [20231211, 5509.8, 5509.8, 5510.6, 5508.0, 5508.4, 238, null, 1317, 94630], [20231211, 5508.4, 5508.6, 5517.0, 5508.6, 5515.6, 426, null, 1318, 94663], [20231211, 5515.6, 5515.2, 5520.8, 5513.6, 5519.0, 443, null, 1319, 94634], [20231211, 5519.0, 5518.8, 5521.8, 5512.0, 5516.6, 453, null, 1320, 94715], [20231211, 5516.6, 5518.2, 5521.0, 5512.4, 5513.6, 364, null, 1321, 94795], [20231211, 5513.6, 5513.8, 5518.4, 5513.0, 5516.8, 243, null, 1322, 94831], [20231211, 5516.8, 5516.8, 5520.0, 5515.4, 5515.8, 310, null, 1323, 94881], [20231211, 5515.8, 5516.8, 5523.8, 5514.8, 5523.8, 303, null, 1324, 94921], [20231211, 5523.8, 5524.2, 5527.0, 5524.2, 5525.4, 343, null, 1325, 94909], [20231211, 5525.4, 5525.8, 5527.4, 5516.6, 5520.0, 373, null, 1326, 94986], [20231211, 5520.0, 5519.2, 5522.4, 5518.2, 5519.0, 216, null, 1327, 94975], [20231211, 5519.0, 5518.4, 5523.0, 5518.4, 5520.6, 222, null, 1328, 94972], [20231211, 5520.6, 5520.2, 5523.8, 5520.2, 5522.0, 238, null, 1329, 95010], [20231211, 5522.0, 5522.0, 5524.8, 5520.8, 5522.4, 239, null, 1330, 95026], [20231211, 5522.4, 5522.2, 5532.0, 5522.2, 5528.8, 456, null, 1331, 95104], [20231211, 5528.8, 5528.8, 5532.6, 5527.8, 5532.2, 339, null, 1332, 95126], [20231211, 5532.2, 5532.2, 5534.2, 5527.2, 5531.0, 299, null, 1333, 95182], [20231211, 5531.0, 5531.0, 5533.6, 5528.4, 5529.0, 261, null, 1334, 95236], [20231211, 5529.0, 5528.6, 5536.0, 5528.6, 5536.0, 276, null, 1335, 95257], [20231211, 5536.0, 5535.4, 5536.2, 5531.2, 5533.2, 269, null, 1336, 95287], [20231211, 5533.2, 5533.2, 5534.0, 5528.0, 5529.4, 291, null, 1337, 95346], [20231211, 5529.4, 5529.4, 5531.0, 5526.8, 5529.0, 298, null, 1338, 95332], [20231211, 5529.0, 5529.0, 5529.4, 5526.6, 5527.4, 189, null, 1339, 95328], [20231211, 5527.4, 5527.2, 5534.0, 5526.8, 5533.4, 308, null, 1340, 95388], [20231211, 5533.4, 5534.0, 5537.0, 5532.6, 5533.0, 304, null, 1341, 95390], [20231211, 5533.0, 5532.6, 5536.8, 5532.6, 5536.8, 190, null, 1342, 95392], [20231211, 5536.8, 5535.6, 5536.6, 5529.0, 5529.2, 174, null, 1343, 95380], [20231211, 5529.2, 5529.0, 5531.2, 5526.6, 5526.6, 209, null, 1344, 95363], [20231211, 5526.6, 5526.6, 5528.0, 5523.2, 5524.4, 230, null, 1345, 95322], [20231211, 5524.4, 5524.4, 5526.6, 5521.0, 5522.6, 185, null, 1346, 95288], [20231211, 5522.6, 5522.2, 5523.4, 5520.6, 5521.8, 249, null, 1347, 95211], [20231211, 5521.8, 5521.2, 5522.2, 5517.8, 5518.6, 273, null, 1348, 95143], [20231211, 5518.6, 5518.4, 5523.4, 5517.2, 5520.4, 282, null, 1349, 95110], [20231211, 5520.4, 5520.4, 5526.8, 5519.4, 5526.8, 212, null, 1350, 95090], [20231211, 5526.8, 5526.8, 5528.6, 5525.8, 5526.6, 248, null, 1351, 95080], [20231211, 5526.6, 5526.8, 5527.4, 5521.8, 5521.8, 146, null, 1352, 95049], [20231211, 5521.8, 5521.8, 5523.2, 5519.0, 5520.8, 158, null, 1353, 95009], [20231211, 5520.8, 5520.8, 5523.0, 5520.8, 5521.8, 140, null, 1354, 94963], [20231211, 5521.8, 5521.8, 5524.2, 5521.6, 5523.4, 179, null, 1355, 94921], [20231211, 5523.4, 5523.0, 5523.8, 5518.4, 5518.4, 173, null, 1356, 94926], [20231211, 5518.4, 5518.8, 5520.6, 5518.4, 5520.6, 226, null, 1357, 94885], [20231211, 5520.6, 5520.6, 5526.4, 5519.8, 5523.8, 267, null, 1358, 94882], [20231211, 5523.8, 5523.8, 5527.6, 5523.2, 5526.6, 210, null, 1359, 94838], [20231211, 5526.6, 5526.6, 5527.0, 5523.6, 5525.4, 158, null, 1400, 94822], [20231211, 5525.4, 5525.0, 5525.0, 5519.2, 5521.6, 210, null, 1401, 94824], [20231211, 5521.6, 5520.8, 5527.0, 5520.8, 5526.8, 198, null, 1402, 94788], [20231211, 5526.8, 5526.8, 5533.2, 5526.6, 5532.4, 326, null, 1403, 94782], [20231211, 5532.4, 5532.0, 5538.0, 5530.2, 5536.2, 277, null, 1404, 94763], [20231211, 5536.2, 5537.2, 5542.8, 5535.6, 5542.0, 507, null, 1405, 94839], [20231211, 5542.0, 5542.0, 5552.0, 5542.0, 5551.6, 557, null, 1406, 94867], [20231211, 5551.6, 5550.2, 5560.4, 5549.2, 5552.8, 860, null, 1407, 95157], [20231211, 5552.8, 5553.2, 5556.2, 5547.0, 5554.4, 524, null, 1408, 95322], [20231211, 5554.4, 5554.0, 5554.2, 5550.0, 5552.2, 318, null, 1409, 95341], [20231211, 5552.2, 5552.2, 5553.2, 5548.0, 5552.8, 407, null, 1410, 95354], [20231211, 5552.8, 5553.2, 5555.6, 5547.2, 5548.0, 428, null, 1411, 95354], [20231211, 5548.0, 5548.0, 5553.8, 5546.8, 5553.6, 351, null, 1412, 95318], [20231211, 5553.6, 5554.2, 5554.2, 5551.4, 5554.0, 328, null, 1413, 95295], [20231211, 5554.0, 5552.8, 5557.0, 5552.8, 5555.6, 247, null, 1414, 95259], [20231211, 5555.6, 5555.6, 5560.2, 5553.4, 5559.6, 371, null, 1415, 95225], [20231211, 5559.6, 5558.8, 5568.0, 5557.8, 5567.8, 555, null, 1416, 95340], [20231211, 5567.8, 5567.8, 5568.4, 5565.2, 5565.2, 480, null, 1417, 95386], [20231211, 5565.2, 5565.0, 5573.4, 5565.0, 5571.8, 489, null, 1418, 95462], [20231211, 5571.8, 5571.4, 5574.4, 5571.0, 5574.0, 280, null, 1419, 95522], [20231211, 5574.0, 5574.0, 5579.8, 5573.6, 5579.4, 381, null, 1420, 95569], [20231211, 5579.4, 5580.0, 5588.0, 5579.8, 5584.6, 521, null, 1421, 95680], [20231211, 5584.6, 5585.0, 5585.0, 5573.0, 5573.6, 412, null, 1422, 95715], [20231211, 5573.6, 5573.4, 5579.6, 5572.8, 5579.2, 370, null, 1423, 95786], [20231211, 5579.2, 5578.4, 5579.2, 5575.0, 5576.4, 318, null, 1424, 95831], [20231211, 5576.4, 5576.2, 5576.4, 5574.8, 5576.4, 262, null, 1425, 95893], [20231211, 5576.4, 5576.8, 5583.8, 5576.8, 5581.2, 485, null, 1426, 95986], [20231211, 5581.2, 5581.2, 5582.4, 5579.2, 5580.2, 320, null, 1427, 95994], [20231211, 5580.2, 5580.2, 5584.2, 5580.2, 5583.4, 247, null, 1428, 96027], [20231211, 5583.4, 5583.0, 5584.2, 5582.2, 5582.2, 265, null, 1429, 96077], [20231211, 5582.2, 5582.2, 5583.0, 5576.2, 5576.8, 223, null, 1430, 96124], [20231211, 5576.8, 5576.8, 5580.8, 5576.0, 5579.8, 323, null, 1431, 96217], [20231211, 5579.8, 5580.2, 5583.0, 5579.8, 5581.6, 177, null, 1432, 96244], [20231211, 5581.6, 5581.8, 5582.6, 5580.8, 5581.0, 212, null, 1433, 96226], [20231211, 5581.0, 5581.6, 5581.6, 5578.0, 5579.4, 219, null, 1434, 96180], [20231211, 5579.4, 5579.4, 5580.4, 5578.6, 5578.8, 200, null, 1435, 96140], [20231211, 5578.8, 5579.0, 5579.6, 5577.0, 5578.2, 216, null, 1436, 96136], [20231211, 5578.2, 5577.0, 5578.2, 5574.4, 5575.0, 258, null, 1437, 96076], [20231211, 5575.0, 5574.0, 5575.0, 5568.6, 5568.6, 334, null, 1438, 96147], [20231211, 5568.6, 5569.2, 5570.8, 5568.2, 5568.6, 234, null, 1439, 96164], [20231211, 5568.6, 5568.8, 5575.0, 5568.8, 5572.4, 372, null, 1440, 96245], [20231211, 5572.4, 5572.4, 5572.6, 5569.0, 5569.6, 208, null, 1441, 96233], [20231211, 5569.6, 5569.2, 5569.8, 5566.2, 5566.2, 258, null, 1442, 96221], [20231211, 5566.2, 5566.2, 5567.0, 5564.8, 5564.8, 329, null, 1443, 96273], [20231211, 5564.8, 5564.8, 5565.6, 5562.4, 5562.8, 311, null, 1444, 96323], [20231211, 5562.8, 5562.8, 5563.8, 5561.2, 5561.2, 247, null, 1445, 96334], [20231211, 5561.2, 5561.2, 5561.4, 5558.8, 5559.4, 307, null, 1446, 96369], [20231211, 5559.4, 5559.2, 5559.2, 5556.4, 5557.0, 225, null, 1447, 96401], [20231211, 5557.0, 5556.6, 5559.4, 5556.6, 5559.0, 327, null, 1448, 96344], [20231211, 5559.0, 5559.0, 5560.2, 5558.2, 5558.8, 263, null, 1449, 96380], [20231211, 5558.8, 5559.6, 5560.0, 5556.8, 5557.4, 266, null, 1450, 96341], [20231211, 5557.4, 5556.6, 5557.6, 5554.6, 5555.0, 316, null, 1451, 96358], [20231211, 5555.0, 5555.6, 5557.0, 5554.6, 5557.0, 224, null, 1452, 96371], [20231211, 5557.0, 5556.4, 5558.6, 5556.2, 5557.6, 319, null, 1453, 96391], [20231211, 5557.6, 5557.4, 5561.6, 5557.0, 5560.0, 404, null, 1454, 96481], [20231211, 5560.0, 5559.8, 5560.2, 5559.0, 5560.0, 332, null, 1455, 96545], [20231211, 5560.0, 5559.8, 5560.0, 5558.0, 5558.0, 412, null, 1456, 96639], [20231211, 5558.0, 5558.0, 5560.0, 5557.4, 5558.6, 431, null, 1457, 96727], [20231211, 5558.6, 5558.6, 5558.6, 5555.6, 5556.6, 473, null, 1458, 96862], [20231211, 5556.6, 5556.6, 5557.2, 5556.0, 5556.2, 462, null, 1459, 96964], [20231211, 5556.2, 5556.2, 5563.0, 5556.2, 5558.2, 582, null, 1500, 97226], [20231212, 5558.2, 5548.8, 5564.6, 5548.8, 5553.6, 1322, null, 931, 96244], [20231212, 5553.6, 5554.4, 5560.4, 5554.4, 5559.0, 954, null, 932, 95610], [20231212, 5559.0, 5559.0, 5566.0, 5557.8, 5561.0, 910, null, 933, 95011], [20231212, 5561.0, 5560.6, 5565.8, 5557.4, 5561.0, 528, null, 934, 94682], [20231212, 5561.0, 5561.0, 5561.0, 5556.8, 5556.8, 432, null, 935, 94464], [20231212, 5556.8, 5556.8, 5560.6, 5553.6, 5557.0, 566, null, 936, 94203], [20231212, 5557.0, 5556.6, 5561.0, 5556.6, 5558.2, 412, null, 937, 94018], [20231212, 5558.2, 5558.2, 5559.8, 5555.4, 5558.6, 380, null, 938, 93825], [20231212, 5558.6, 5558.6, 5562.2, 5555.0, 5561.8, 311, null, 939, 93639], [20231212, 5561.8, 5562.0, 5566.2, 5560.4, 5565.4, 399, null, 940, 93404], [20231212, 5565.4, 5565.8, 5566.2, 5561.0, 5561.0, 367, null, 941, 93147], [20231212, 5561.0, 5561.0, 5565.8, 5559.8, 5565.2, 380, null, 942, 92921], [20231212, 5565.2, 5565.2, 5565.6, 5561.2, 5563.6, 255, null, 943, 92787], [20231212, 5563.6, 5563.6, 5564.8, 5561.6, 5563.6, 253, null, 944, 92625], [20231212, 5563.6, 5564.4, 5564.6, 5557.4, 5559.2, 240, null, 945, 92451], [20231212, 5559.2, 5558.8, 5564.2, 5558.8, 5562.4, 229, null, 946, 92312], [20231212, 5562.4, 5562.6, 5563.6, 5559.4, 5561.6, 228, null, 947, 92183], [20231212, 5561.6, 5561.6, 5563.0, 5558.8, 5563.0, 185, null, 948, 92082], [20231212, 5563.0, 5563.4, 5563.4, 5560.6, 5563.0, 153, null, 949, 91972], [20231212, 5563.0, 5563.2, 5567.8, 5561.8, 5566.6, 316, null, 950, 91757], [20231212, 5566.6, 5565.6, 5569.0, 5563.6, 5564.4, 450, null, 951, 91512], [20231212, 5564.4, 5564.2, 5571.6, 5564.0, 5568.8, 406, null, 952, 91246], [20231212, 5568.8, 5568.8, 5568.8, 5563.0, 5567.4, 396, null, 953, 90993], [20231212, 5567.4, 5567.4, 5567.4, 5562.4, 5563.6, 215, null, 954, 90859], [20231212, 5563.6, 5563.2, 5567.4, 5562.6, 5565.2, 286, null, 955, 90679], [20231212, 5565.2, 5565.8, 5565.8, 5563.6, 5564.0, 163, null, 956, 90542], [20231212, 5564.0, 5564.0, 5564.0, 5556.2, 5557.2, 291, null, 957, 90363], [20231212, 5557.2, 5557.2, 5557.6, 5554.2, 5554.6, 316, null, 958, 90161], [20231212, 5554.6, 5554.8, 5556.4, 5552.6, 5554.8, 388, null, 959, 89905], [20231212, 5554.8, 5554.4, 5554.6, 5551.2, 5553.2, 238, null, 1000, 89750], [20231212, 5553.2, 5552.8, 5556.2, 5550.2, 5555.0, 342, null, 1001, 89530], [20231212, 5555.0, 5555.2, 5555.4, 5549.4, 5549.4, 331, null, 1002, 89368], [20231212, 5549.4, 5549.2, 5553.8, 5549.2, 5553.4, 221, null, 1003, 89194], [20231212, 5553.4, 5553.4, 5555.0, 5551.0, 5554.2, 137, null, 1004, 89092], [20231212, 5554.2, 5553.8, 5556.0, 5553.2, 5554.0, 144, null, 1005, 88998], [20231212, 5554.0, 5553.4, 5556.8, 5553.4, 5555.4, 204, null, 1006, 88852], [20231212, 5555.4, 5555.0, 5558.2, 5555.0, 5558.0, 144, null, 1007, 88748], [20231212, 5558.0, 5557.8, 5559.6, 5555.4, 5559.2, 155, null, 1008, 88646], [20231212, 5559.2, 5558.8, 5559.8, 5555.8, 5557.4, 139, null, 1009, 88554], [20231212, 5557.4, 5557.4, 5560.0, 5555.2, 5555.4, 215, null, 1010, 88437], [20231212, 5555.4, 5556.0, 5559.2, 5555.0, 5555.8, 245, null, 1011, 88289], [20231212, 5555.8, 5555.0, 5556.0, 5551.8, 5553.4, 254, null, 1012, 88156], [20231212, 5553.4, 5552.6, 5557.8, 5552.6, 5556.6, 165, null, 1013, 88059], [20231212, 5556.6, 5556.8, 5558.2, 5553.0, 5553.0, 147, null, 1014, 87974], [20231212, 5553.0, 5553.0, 5554.2, 5551.4, 5552.8, 230, null, 1015, 87845], [20231212, 5552.8, 5553.6, 5556.8, 5551.0, 5556.8, 212, null, 1016, 87759], [20231212, 5556.8, 5557.0, 5558.6, 5555.4, 5556.0, 186, null, 1017, 87647], [20231212, 5556.0, 5554.8, 5556.2, 5553.4, 5555.4, 193, null, 1018, 87533], [20231212, 5555.4, 5556.2, 5558.8, 5554.4, 5557.8, 187, null, 1019, 87413], [20231212, 5557.8, 5558.2, 5559.4, 5553.6, 5553.6, 207, null, 1020, 87325], [20231212, 5553.6, 5553.4, 5554.0, 5550.0, 5550.6, 225, null, 1021, 87206], [20231212, 5550.6, 5550.8, 5555.0, 5550.8, 5554.2, 215, null, 1022, 87090], [20231212, 5554.2, 5554.0, 5554.0, 5550.0, 5552.6, 162, null, 1023, 86999], [20231212, 5552.6, 5553.0, 5553.0, 5549.6, 5550.6, 149, null, 1024, 86893], [20231212, 5550.6, 5550.8, 5553.6, 5550.8, 5553.6, 170, null, 1025, 86806], [20231212, 5553.6, 5553.6, 5554.2, 5550.0, 5551.0, 181, null, 1026, 86708], [20231212, 5551.0, 5550.2, 5553.2, 5550.0, 5550.8, 153, null, 1027, 86640], [20231212, 5550.8, 5550.4, 5553.8, 5550.2, 5553.2, 131, null, 1028, 86548], [20231212, 5553.2, 5553.2, 5553.6, 5550.6, 5552.0, 128, null, 1029, 86467], [20231212, 5552.0, 5552.0, 5552.0, 5548.0, 5548.6, 245, null, 1030, 86319], [20231212, 5548.6, 5548.8, 5552.2, 5548.6, 5550.0, 226, null, 1031, 86164], [20231212, 5550.0, 5550.0, 5551.8, 5548.0, 5548.8, 161, null, 1032, 86056], [20231212, 5548.8, 5548.8, 5550.6, 5544.0, 5545.0, 401, null, 1033, 85778], [20231212, 5545.0, 5544.6, 5548.4, 5544.6, 5548.4, 180, null, 1034, 85671], [20231212, 5548.4, 5548.2, 5550.0, 5546.8, 5548.2, 199, null, 1035, 85517], [20231212, 5548.2, 5548.0, 5548.6, 5543.6, 5543.6, 190, null, 1036, 85393], [20231212, 5543.6, 5543.6, 5548.6, 5543.4, 5547.2, 224, null, 1037, 85250], [20231212, 5547.2, 5546.8, 5547.0, 5544.2, 5545.2, 155, null, 1038, 85147], [20231212, 5545.2, 5546.0, 5547.0, 5544.0, 5545.6, 219, null, 1039, 84975], [20231212, 5545.6, 5546.2, 5549.0, 5546.2, 5549.0, 158, null, 1040, 84880], [20231212, 5549.0, 5549.0, 5549.2, 5545.6, 5548.2, 149, null, 1041, 84785], [20231212, 5548.2, 5547.8, 5549.0, 5546.2, 5549.0, 144, null, 1042, 84681], [20231212, 5549.0, 5549.2, 5553.0, 5549.2, 5551.6, 223, null, 1043, 84561], [20231212, 5551.6, 5551.6, 5553.0, 5549.2, 5551.4, 166, null, 1044, 84492], [20231212, 5551.4, 5551.4, 5551.4, 5547.6, 5548.4, 216, null, 1045, 84362], [20231212, 5548.4, 5548.0, 5552.2, 5547.6, 5548.8, 209, null, 1046, 84257], [20231212, 5548.8, 5548.2, 5550.8, 5547.4, 5548.8, 186, null, 1047, 84131], [20231212, 5548.8, 5549.4, 5555.2, 5549.0, 5555.2, 218, null, 1048, 83994], [20231212, 5555.2, 5555.4, 5555.4, 5548.4, 5549.4, 250, null, 1049, 83889], [20231212, 5549.4, 5549.0, 5553.6, 5548.4, 5551.8, 278, null, 1050, 83735], [20231212, 5551.8, 5553.6, 5553.8, 5549.8, 5551.2, 190, null, 1051, 83601], [20231212, 5551.2, 5551.2, 5551.8, 5548.0, 5550.0, 180, null, 1052, 83485], [20231212, 5550.0, 5550.2, 5552.2, 5549.6, 5551.8, 143, null, 1053, 83390], [20231212, 5551.8, 5551.6, 5552.6, 5548.4, 5549.0, 200, null, 1054, 83268], [20231212, 5549.0, 5549.4, 5552.0, 5548.0, 5551.0, 160, null, 1055, 83165], [20231212, 5551.0, 5551.0, 5556.0, 5550.0, 5554.4, 245, null, 1056, 83047], [20231212, 5554.4, 5554.2, 5554.8, 5552.0, 5552.4, 152, null, 1057, 82957], [20231212, 5552.4, 5552.8, 5553.6, 5551.2, 5553.0, 143, null, 1058, 82875], [20231212, 5553.0, 5553.2, 5554.2, 5551.2, 5554.2, 213, null, 1059, 82717], [20231212, 5554.2, 5553.6, 5554.4, 5551.0, 5551.8, 149, null, 1100, 82611], [20231212, 5551.8, 5552.8, 5554.0, 5551.0, 5552.0, 216, null, 1101, 82463], [20231212, 5552.0, 5551.4, 5557.4, 5551.0, 5557.4, 153, null, 1102, 82398], [20231212, 5557.4, 5556.0, 5558.0, 5553.2, 5555.6, 174, null, 1103, 82316], [20231212, 5555.6, 5555.0, 5557.2, 5554.8, 5555.8, 144, null, 1104, 82244], [20231212, 5555.8, 5555.8, 5557.2, 5552.4, 5553.2, 205, null, 1105, 82179], [20231212, 5553.2, 5553.6, 5555.0, 5550.6, 5552.8, 246, null, 1106, 82118], [20231212, 5552.8, 5552.8, 5554.4, 5550.0, 5551.2, 166, null, 1107, 82070], [20231212, 5551.2, 5550.2, 5552.6, 5549.0, 5552.6, 158, null, 1108, 82028], [20231212, 5552.6, 5552.6, 5554.6, 5550.8, 5553.0, 162, null, 1109, 81966], [20231212, 5553.0, 5553.0, 5555.0, 5551.8, 5553.0, 148, null, 1110, 81916], [20231212, 5553.0, 5553.2, 5556.0, 5553.0, 5555.6, 139, null, 1111, 81868], [20231212, 5555.6, 5555.4, 5555.6, 5552.2, 5554.6, 161, null, 1112, 81801], [20231212, 5554.6, 5554.4, 5554.6, 5551.4, 5553.6, 138, null, 1113, 81735], [20231212, 5553.6, 5554.2, 5556.6, 5554.2, 5555.4, 117, null, 1114, 81678], [20231212, 5555.4, 5555.4, 5555.6, 5551.6, 5555.6, 128, null, 1115, 81633], [20231212, 5555.6, 5554.8, 5555.8, 5550.6, 5552.0, 133, null, 1116, 81595], [20231212, 5552.0, 5552.4, 5553.4, 5551.2, 5552.4, 168, null, 1117, 81537], [20231212, 5552.4, 5552.4, 5555.0, 5551.4, 5554.8, 159, null, 1118, 81492], [20231212, 5554.8, 5554.8, 5555.8, 5553.4, 5555.6, 132, null, 1119, 81440], [20231212, 5555.6, 5555.8, 5555.8, 5550.6, 5552.8, 130, null, 1120, 81406], [20231212, 5552.8, 5552.8, 5553.0, 5547.6, 5548.4, 322, null, 1121, 81239], [20231212, 5548.4, 5549.2, 5551.4, 5548.6, 5550.0, 153, null, 1122, 81201], [20231212, 5550.0, 5550.0, 5551.0, 5548.0, 5549.0, 202, null, 1123, 81103], [20231212, 5549.0, 5549.0, 5552.4, 5549.0, 5550.6, 151, null, 1124, 81030], [20231212, 5550.6, 5550.0, 5552.4, 5548.4, 5552.0, 116, null, 1125, 80966], [20231212, 5552.0, 5551.2, 5551.8, 5547.6, 5548.0, 209, null, 1126, 80856], [20231212, 5548.0, 5548.0, 5549.0, 5547.2, 5548.2, 131, null, 1127, 80787], [20231212, 5548.2, 5548.2, 5550.4, 5547.0, 5547.0, 230, null, 1128, 80694], [20231212, 5547.0, 5547.0, 5548.2, 5546.6, 5547.8, 141, null, 1129, 80632], [20231212, 5547.8, 5547.8, 5550.0, 5547.6, 5549.6, 115, null, 1130, 80584], [20231212, 5549.6, 5549.2, 5550.8, 5547.6, 5550.8, 140, null, 1301, 80533], [20231212, 5550.8, 5550.6, 5552.0, 5548.6, 5549.8, 89, null, 1302, 80512], [20231212, 5549.8, 5550.0, 5551.0, 5548.6, 5550.4, 131, null, 1303, 80478], [20231212, 5550.4, 5550.8, 5553.4, 5550.8, 5552.2, 171, null, 1304, 80424], [20231212, 5552.2, 5552.8, 5555.2, 5551.8, 5555.2, 170, null, 1305, 80388], [20231212, 5555.2, 5554.2, 5555.6, 5553.0, 5554.0, 122, null, 1306, 80340], [20231212, 5554.0, 5553.8, 5554.6, 5551.2, 5554.0, 140, null, 1307, 80293], [20231212, 5554.0, 5553.8, 5555.4, 5553.8, 5554.4, 147, null, 1308, 80244], [20231212, 5554.4, 5553.6, 5558.2, 5552.2, 5557.2, 232, null, 1309, 80183], [20231212, 5557.2, 5557.4, 5558.2, 5555.0, 5556.2, 186, null, 1310, 80123], [20231212, 5556.2, 5557.0, 5557.8, 5554.0, 5556.0, 160, null, 1311, 80058], [20231212, 5556.0, 5556.8, 5556.8, 5554.4, 5555.4, 167, null, 1312, 80005], [20231212, 5555.4, 5555.4, 5556.4, 5554.0, 5554.4, 139, null, 1313, 79951], [20231212, 5554.4, 5554.0, 5554.8, 5552.4, 5553.2, 142, null, 1314, 79910], [20231212, 5553.2, 5553.2, 5553.2, 5552.0, 5552.8, 136, null, 1315, 79839], [20231212, 5552.8, 5552.6, 5554.4, 5551.0, 5552.0, 158, null, 1316, 79764], [20231212, 5552.0, 5552.0, 5552.8, 5547.4, 5549.6, 199, null, 1317, 79691], [20231212, 5549.6, 5550.0, 5553.0, 5549.6, 5552.4, 149, null, 1318, 79627], [20231212, 5552.4, 5552.0, 5555.2, 5552.0, 5554.0, 153, null, 1319, 79564], [20231212, 5554.0, 5553.8, 5554.8, 5552.4, 5553.4, 105, null, 1320, 79509], [20231212, 5553.4, 5553.0, 5555.8, 5552.8, 5554.6, 139, null, 1321, 79458], [20231212, 5554.6, 5553.4, 5554.2, 5552.2, 5552.4, 109, null, 1322, 79410], [20231212, 5552.4, 5552.8, 5553.0, 5550.0, 5552.6, 147, null, 1323, 79333], [20231212, 5552.6, 5552.4, 5553.0, 5550.0, 5551.6, 106, null, 1324, 79288], [20231212, 5551.6, 5551.2, 5554.4, 5551.0, 5554.4, 115, null, 1325, 79233], [20231212, 5554.4, 5554.0, 5554.0, 5551.2, 5551.6, 149, null, 1326, 79193], [20231212, 5551.6, 5551.6, 5552.6, 5550.6, 5552.4, 96, null, 1327, 79137], [20231212, 5552.4, 5551.8, 5552.0, 5550.2, 5550.8, 128, null, 1328, 79081], [20231212, 5550.8, 5550.8, 5551.0, 5549.2, 5550.8, 116, null, 1329, 79014], [20231212, 5550.8, 5550.8, 5553.6, 5549.2, 5552.8, 215, null, 1330, 78924], [20231212, 5552.8, 5552.8, 5553.2, 5550.8, 5551.0, 159, null, 1331, 78875], [20231212, 5551.0, 5550.6, 5551.8, 5549.8, 5551.0, 159, null, 1332, 78805], [20231212, 5551.0, 5550.6, 5551.6, 5548.4, 5548.6, 154, null, 1333, 78783], [20231212, 5548.6, 5548.2, 5551.2, 5548.2, 5549.8, 209, null, 1334, 78711], [20231212, 5549.8, 5549.2, 5553.6, 5548.8, 5552.8, 243, null, 1335, 78637], [20231212, 5552.8, 5552.0, 5556.2, 5551.8, 5556.0, 250, null, 1336, 78565], [20231212, 5556.0, 5555.4, 5556.0, 5552.6, 5555.2, 199, null, 1337, 78486], [20231212, 5555.2, 5555.0, 5559.4, 5554.4, 5559.4, 249, null, 1338, 78383], [20231212, 5559.4, 5558.6, 5559.2, 5555.4, 5557.6, 193, null, 1339, 78302], [20231212, 5557.6, 5557.2, 5558.8, 5555.6, 5558.6, 152, null, 1340, 78232], [20231212, 5558.6, 5558.8, 5561.6, 5558.2, 5560.6, 199, null, 1341, 78158], [20231212, 5560.6, 5560.0, 5561.4, 5557.4, 5559.2, 208, null, 1342, 78114], [20231212, 5559.2, 5560.2, 5560.2, 5556.8, 5556.8, 153, null, 1343, 78064], [20231212, 5556.8, 5558.0, 5559.0, 5556.6, 5558.4, 142, null, 1344, 78014], [20231212, 5558.4, 5558.2, 5558.8, 5556.6, 5557.8, 112, null, 1345, 77969], [20231212, 5557.8, 5557.4, 5557.6, 5555.4, 5556.6, 128, null, 1346, 77924], [20231212, 5556.6, 5557.0, 5558.6, 5556.6, 5558.2, 144, null, 1347, 77875], [20231212, 5558.2, 5558.0, 5558.0, 5555.0, 5555.0, 143, null, 1348, 77850], [20231212, 5555.0, 5554.2, 5555.6, 5553.6, 5555.4, 147, null, 1349, 77812], [20231212, 5555.4, 5555.4, 5558.2, 5555.4, 5556.6, 115, null, 1350, 77785], [20231212, 5556.6, 5556.2, 5558.6, 5555.8, 5558.6, 165, null, 1351, 77727], [20231212, 5558.6, 5558.8, 5558.8, 5554.8, 5556.0, 204, null, 1352, 77628], [20231212, 5556.0, 5556.0, 5558.8, 5556.0, 5558.4, 296, null, 1353, 77502], [20231212, 5558.4, 5558.2, 5560.0, 5557.4, 5559.2, 266, null, 1354, 77397], [20231212, 5559.2, 5559.6, 5561.8, 5559.0, 5559.8, 222, null, 1355, 77312], [20231212, 5559.8, 5560.0, 5560.8, 5557.6, 5559.4, 199, null, 1356, 77250], [20231212, 5559.4, 5560.2, 5560.4, 5558.0, 5559.4, 143, null, 1357, 77187], [20231212, 5559.4, 5559.2, 5562.0, 5559.0, 5561.8, 163, null, 1358, 77116], [20231212, 5561.8, 5562.0, 5562.0, 5558.0, 5558.8, 185, null, 1359, 77036], [20231212, 5558.8, 5558.8, 5559.6, 5558.4, 5559.0, 110, null, 1400, 76973], [20231212, 5559.0, 5559.0, 5560.4, 5556.8, 5560.4, 222, null, 1401, 76891], [20231212, 5560.4, 5559.8, 5564.0, 5559.8, 5564.0, 237, null, 1402, 76829], [20231212, 5564.0, 5563.4, 5564.0, 5562.0, 5563.0, 154, null, 1403, 76778], [20231212, 5563.0, 5562.8, 5564.4, 5559.6, 5560.4, 189, null, 1404, 76710], [20231212, 5560.4, 5560.4, 5562.4, 5559.0, 5562.0, 125, null, 1405, 76675], [20231212, 5562.0, 5562.0, 5564.2, 5560.4, 5561.4, 135, null, 1406, 76629], [20231212, 5561.4, 5561.8, 5563.8, 5560.6, 5562.6, 121, null, 1407, 76596], [20231212, 5562.6, 5562.6, 5563.6, 5562.0, 5562.4, 101, null, 1408, 76552], [20231212, 5562.4, 5562.8, 5565.8, 5562.8, 5565.8, 193, null, 1409, 76494], [20231212, 5565.8, 5565.6, 5568.6, 5565.6, 5567.8, 193, null, 1410, 76473], [20231212, 5567.8, 5567.8, 5571.0, 5565.6, 5570.2, 389, null, 1411, 76360], [20231212, 5570.2, 5570.0, 5572.2, 5568.4, 5570.2, 268, null, 1412, 76310], [20231212, 5570.2, 5570.8, 5576.8, 5570.2, 5576.8, 281, null, 1413, 76245], [20231212, 5576.8, 5576.8, 5577.0, 5566.4, 5573.8, 488, null, 1414, 76147], [20231212, 5573.8, 5573.4, 5573.6, 5568.2, 5572.2, 234, null, 1415, 76119], [20231212, 5572.2, 5572.2, 5575.0, 5570.4, 5572.6, 223, null, 1416, 76102], [20231212, 5572.6, 5572.8, 5573.0, 5569.2, 5569.6, 138, null, 1417, 76084], [20231212, 5569.6, 5570.0, 5573.6, 5570.0, 5573.6, 122, null, 1418, 76037], [20231212, 5573.6, 5573.6, 5576.6, 5571.6, 5571.6, 279, null, 1419, 75961], [20231212, 5571.6, 5570.4, 5576.0, 5570.4, 5576.0, 167, null, 1420, 75908], [20231212, 5576.0, 5576.0, 5576.0, 5572.0, 5573.8, 205, null, 1421, 75855], [20231212, 5573.8, 5573.4, 5574.6, 5570.6, 5572.6, 186, null, 1422, 75806], [20231212, 5572.6, 5573.6, 5574.4, 5571.0, 5573.8, 270, null, 1423, 75777], [20231212, 5573.8, 5573.8, 5573.8, 5571.2, 5573.4, 197, null, 1424, 75716], [20231212, 5573.4, 5573.4, 5573.8, 5571.2, 5573.6, 198, null, 1425, 75689], [20231212, 5573.6, 5573.8, 5574.4, 5572.4, 5573.0, 160, null, 1426, 75633], [20231212, 5573.0, 5573.4, 5573.8, 5570.4, 5570.8, 198, null, 1427, 75572], [20231212, 5570.8, 5571.4, 5572.8, 5570.6, 5572.6, 157, null, 1428, 75538], [20231212, 5572.6, 5573.0, 5573.0, 5569.0, 5569.4, 167, null, 1429, 75485], [20231212, 5569.4, 5569.4, 5571.6, 5569.2, 5569.2, 124, null, 1430, 75437], [20231212, 5569.2, 5569.0, 5569.0, 5566.0, 5566.4, 252, null, 1431, 75386], [20231212, 5566.4, 5566.6, 5568.4, 5566.4, 5568.4, 167, null, 1432, 75340], [20231212, 5568.4, 5568.0, 5569.4, 5565.0, 5565.2, 199, null, 1433, 75293], [20231212, 5565.2, 5565.2, 5569.4, 5565.2, 5569.4, 157, null, 1434, 75235], [20231212, 5569.4, 5569.4, 5570.0, 5567.2, 5569.0, 138, null, 1435, 75180], [20231212, 5569.0, 5569.0, 5569.4, 5566.6, 5569.0, 146, null, 1436, 75118], [20231212, 5569.0, 5569.6, 5569.6, 5566.6, 5566.8, 138, null, 1437, 75060], [20231212, 5566.8, 5567.0, 5568.0, 5565.2, 5567.2, 162, null, 1438, 75004], [20231212, 5567.2, 5567.6, 5567.6, 5563.4, 5564.8, 147, null, 1439, 74945], [20231212, 5564.8, 5564.8, 5567.4, 5564.4, 5565.0, 178, null, 1440, 74893], [20231212, 5565.0, 5564.4, 5568.0, 5564.4, 5565.8, 251, null, 1441, 74885], [20231212, 5565.8, 5565.8, 5568.4, 5565.2, 5567.8, 192, null, 1442, 74851], [20231212, 5567.8, 5568.2, 5568.6, 5566.6, 5568.0, 175, null, 1443, 74803], [20231212, 5568.0, 5569.0, 5569.2, 5565.6, 5566.6, 221, null, 1444, 74769], [20231212, 5566.6, 5566.8, 5567.2, 5565.0, 5567.2, 201, null, 1445, 74751], [20231212, 5567.2, 5567.0, 5568.6, 5565.6, 5566.8, 236, null, 1446, 74719], [20231212, 5566.8, 5567.2, 5567.6, 5565.4, 5566.0, 170, null, 1447, 74676], [20231212, 5566.0, 5566.0, 5569.0, 5566.0, 5568.8, 186, null, 1448, 74636], [20231212, 5568.8, 5569.0, 5569.8, 5567.2, 5569.6, 194, null, 1449, 74638], [20231212, 5569.6, 5569.6, 5570.8, 5569.2, 5570.4, 147, null, 1450, 74626], [20231212, 5570.4, 5570.2, 5571.4, 5569.8, 5570.6, 264, null, 1451, 74616], [20231212, 5570.6, 5570.8, 5572.8, 5570.2, 5571.4, 230, null, 1452, 74618], [20231212, 5571.4, 5571.6, 5572.8, 5570.4, 5572.2, 230, null, 1453, 74575], [20231212, 5572.2, 5571.8, 5572.6, 5570.0, 5570.6, 276, null, 1454, 74590], [20231212, 5570.6, 5570.8, 5572.6, 5570.6, 5571.2, 259, null, 1455, 74630], [20231212, 5571.2, 5571.2, 5573.0, 5570.8, 5571.0, 295, null, 1456, 74618], [20231212, 5571.0, 5571.2, 5572.4, 5570.8, 5571.8, 195, null, 1457, 74577], [20231212, 5571.8, 5572.0, 5572.0, 5571.0, 5571.2, 178, null, 1458, 74543], [20231212, 5571.2, 5571.2, 5571.6, 5570.6, 5571.0, 250, null, 1459, 74537], [20231212, 5571.0, 5571.2, 5571.4, 5568.8, 5570.2, 432, null, 1500, 74562], [20231213, 5570.2, 5558.0, 5559.8, 5551.8, 5554.6, 983, null, 931, 73764], [20231213, 5554.6, 5555.6, 5555.6, 5548.6, 5550.6, 464, null, 932, 73419], [20231213, 5550.6, 5550.4, 5553.0, 5548.6, 5551.2, 418, null, 933, 73085], [20231213, 5551.2, 5551.8, 5551.8, 5547.6, 5551.8, 384, null, 934, 72798], [20231213, 5551.8, 5552.6, 5554.0, 5550.8, 5552.8, 320, null, 935, 72528], [20231213, 5552.8, 5552.4, 5554.6, 5549.2, 5551.2, 515, null, 936, 72120], [20231213, 5551.2, 5551.8, 5554.4, 5545.6, 5546.8, 416, null, 937, 71903], [20231213, 5546.8, 5546.6, 5547.4, 5543.4, 5543.8, 303, null, 938, 71753], [20231213, 5543.8, 5544.0, 5544.0, 5540.4, 5541.6, 485, null, 939, 71447], [20231213, 5541.6, 5542.2, 5546.2, 5540.8, 5546.0, 393, null, 940, 71231], [20231213, 5546.0, 5545.8, 5550.4, 5545.8, 5548.0, 302, null, 941, 71080], [20231213, 5548.0, 5549.0, 5549.2, 5546.2, 5546.4, 277, null, 942, 70902], [20231213, 5546.4, 5546.8, 5549.4, 5546.8, 5549.0, 233, null, 943, 70738], [20231213, 5549.0, 5549.6, 5553.0, 5548.4, 5551.6, 333, null, 944, 70495], [20231213, 5551.6, 5552.6, 5552.6, 5547.4, 5550.6, 430, null, 945, 70154], [20231213, 5550.6, 5550.6, 5554.8, 5549.2, 5553.0, 367, null, 946, 69855], [20231213, 5553.0, 5553.0, 5553.0, 5548.6, 5548.8, 224, null, 947, 69702], [20231213, 5548.8, 5549.2, 5552.0, 5548.0, 5550.4, 262, null, 948, 69545], [20231213, 5550.4, 5550.6, 5552.0, 5546.0, 5552.0, 195, null, 949, 69390], [20231213, 5552.0, 5552.0, 5553.8, 5550.2, 5552.8, 213, null, 950, 69222], [20231213, 5552.8, 5551.4, 5552.4, 5547.8, 5548.8, 375, null, 951, 68933], [20231213, 5548.8, 5549.0, 5551.8, 5547.6, 5551.8, 245, null, 952, 68763], [20231213, 5551.8, 5550.0, 5551.2, 5548.4, 5550.6, 175, null, 953, 68637], [20231213, 5550.6, 5551.2, 5554.0, 5550.6, 5552.4, 236, null, 954, 68493], [20231213, 5552.4, 5552.4, 5555.0, 5551.6, 5555.0, 198, null, 955, 68353], [20231213, 5555.0, 5555.0, 5558.6, 5553.0, 5557.8, 305, null, 956, 68141], [20231213, 5557.8, 5557.8, 5557.8, 5553.8, 5554.2, 229, null, 957, 67989], [20231213, 5554.2, 5554.6, 5556.4, 5552.4, 5554.4, 200, null, 958, 67842], [20231213, 5554.4, 5555.2, 5555.2, 5552.0, 5553.6, 249, null, 959, 67658], [20231213, 5553.6, 5553.8, 5556.0, 5553.0, 5556.0, 162, null, 1000, 67551], [20231213, 5556.0, 5556.2, 5556.2, 5552.0, 5552.6, 269, null, 1001, 67359], [20231213, 5552.6, 5552.6, 5556.8, 5552.6, 5553.6, 299, null, 1002, 67156], [20231213, 5553.6, 5553.8, 5556.6, 5552.8, 5556.2, 378, null, 1003, 66874], [20231213, 5556.2, 5556.4, 5556.4, 5551.4, 5552.6, 255, null, 1004, 66697], [20231213, 5552.6, 5553.0, 5556.4, 5552.4, 5555.6, 229, null, 1005, 66525], [20231213, 5555.6, 5556.2, 5558.8, 5555.6, 5557.0, 242, null, 1006, 66383], [20231213, 5557.0, 5557.8, 5558.8, 5554.6, 5558.0, 225, null, 1007, 66260], [20231213, 5558.0, 5558.2, 5558.2, 5553.4, 5556.0, 229, null, 1008, 66106], [20231213, 5556.0, 5556.4, 5558.2, 5555.4, 5558.2, 152, null, 1009, 65999], [20231213, 5558.2, 5558.8, 5558.8, 5554.2, 5555.4, 170, null, 1010, 65912], [20231213, 5555.4, 5555.8, 5557.8, 5554.0, 5556.0, 212, null, 1011, 65781], [20231213, 5556.0, 5556.2, 5557.2, 5554.0, 5556.2, 152, null, 1012, 65704], [20231213, 5556.2, 5556.4, 5556.4, 5552.6, 5553.0, 207, null, 1013, 65605], [20231213, 5553.0, 5552.6, 5557.6, 5552.0, 5557.6, 171, null, 1014, 65497], [20231213, 5557.6, 5557.6, 5557.6, 5554.4, 5555.8, 211, null, 1015, 65382], [20231213, 5555.8, 5555.0, 5558.0, 5554.8, 5557.2, 215, null, 1016, 65276], [20231213, 5557.2, 5557.2, 5557.6, 5555.0, 5555.4, 253, null, 1017, 65122], [20231213, 5555.4, 5555.4, 5558.8, 5553.4, 5555.8, 186, null, 1018, 65016], [20231213, 5555.8, 5555.8, 5557.0, 5554.8, 5556.6, 162, null, 1019, 64921], [20231213, 5556.6, 5556.4, 5557.0, 5554.4, 5554.6, 150, null, 1020, 64831], [20231213, 5554.6, 5555.4, 5556.2, 5552.8, 5555.8, 209, null, 1021, 64699], [20231213, 5555.8, 5555.6, 5556.6, 5553.6, 5555.6, 142, null, 1022, 64608], [20231213, 5555.6, 5554.6, 5555.8, 5553.6, 5554.4, 98, null, 1023, 64543], [20231213, 5554.4, 5554.4, 5557.2, 5553.8, 5556.4, 182, null, 1024, 64424], [20231213, 5556.4, 5555.8, 5555.8, 5553.4, 5554.8, 148, null, 1025, 64323], [20231213, 5554.8, 5554.8, 5557.2, 5553.4, 5556.2, 175, null, 1026, 64194], [20231213, 5556.2, 5555.4, 5555.4, 5553.4, 5554.2, 151, null, 1027, 64075], [20231213, 5554.2, 5554.2, 5554.8, 5551.6, 5552.0, 189, null, 1028, 63970], [20231213, 5552.0, 5552.6, 5553.6, 5550.4, 5551.8, 185, null, 1029, 63864], [20231213, 5551.8, 5551.4, 5553.0, 5550.0, 5551.6, 256, null, 1030, 63706], [20231213, 5551.6, 5551.0, 5552.0, 5548.8, 5551.4, 471, null, 1031, 63395], [20231213, 5551.4, 5551.6, 5554.4, 5551.6, 5554.0, 173, null, 1032, 63271], [20231213, 5554.0, 5554.2, 5556.4, 5552.6, 5554.2, 236, null, 1033, 63114], [20231213, 5554.2, 5554.4, 5556.0, 5552.2, 5553.4, 206, null, 1034, 62970], [20231213, 5553.4, 5553.6, 5555.2, 5553.0, 5553.8, 98, null, 1035, 62922], [20231213, 5553.8, 5553.8, 5554.8, 5552.2, 5553.8, 179, null, 1036, 62858], [20231213, 5553.8, 5553.6, 5554.0, 5552.0, 5552.0, 115, null, 1037, 62789], [20231213, 5552.0, 5552.2, 5553.8, 5549.4, 5549.8, 207, null, 1038, 62675], [20231213, 5549.8, 5549.6, 5550.6, 5549.0, 5549.6, 167, null, 1039, 62569], [20231213, 5549.6, 5549.6, 5550.2, 5546.6, 5547.6, 323, null, 1040, 62364], [20231213, 5547.6, 5547.8, 5552.0, 5546.0, 5550.6, 232, null, 1041, 62277], [20231213, 5550.6, 5551.2, 5555.2, 5551.2, 5553.0, 208, null, 1042, 62187], [20231213, 5553.0, 5552.4, 5553.0, 5549.8, 5550.2, 237, null, 1043, 62068], [20231213, 5550.2, 5550.2, 5552.0, 5547.8, 5549.0, 208, null, 1044, 61969], [20231213, 5549.0, 5549.0, 5549.0, 5545.6, 5545.6, 229, null, 1045, 61863], [20231213, 5545.6, 5545.6, 5549.0, 5545.4, 5547.8, 223, null, 1046, 61758], [20231213, 5547.8, 5547.6, 5548.0, 5544.4, 5546.2, 188, null, 1047, 61701], [20231213, 5546.2, 5545.8, 5548.6, 5545.8, 5548.0, 170, null, 1048, 61616], [20231213, 5548.0, 5548.2, 5548.6, 5545.4, 5548.0, 161, null, 1049, 61525], [20231213, 5548.0, 5547.8, 5548.0, 5543.2, 5544.2, 218, null, 1050, 61412], [20231213, 5544.2, 5544.2, 5544.8, 5542.0, 5543.0, 205, null, 1051, 61315], [20231213, 5543.0, 5543.2, 5545.4, 5543.0, 5544.4, 117, null, 1052, 61256], [20231213, 5544.4, 5543.8, 5545.8, 5543.8, 5545.0, 90, null, 1053, 61198], [20231213, 5545.0, 5545.0, 5547.2, 5544.8, 5546.8, 110, null, 1054, 61139], [20231213, 5546.8, 5546.6, 5548.0, 5546.0, 5547.4, 150, null, 1055, 61060], [20231213, 5547.4, 5547.6, 5548.4, 5546.6, 5547.6, 95, null, 1056, 61012], [20231213, 5547.6, 5547.4, 5548.4, 5545.8, 5547.8, 185, null, 1057, 60911], [20231213, 5547.8, 5547.8, 5547.8, 5546.0, 5546.2, 101, null, 1058, 60843], [20231213, 5546.2, 5546.2, 5547.0, 5543.4, 5544.4, 227, null, 1059, 60724], [20231213, 5544.4, 5543.6, 5546.0, 5541.0, 5545.6, 242, null, 1100, 60632], [20231213, 5545.6, 5545.6, 5545.6, 5541.4, 5543.0, 240, null, 1101, 60536], [20231213, 5543.0, 5543.2, 5544.6, 5541.8, 5542.6, 162, null, 1102, 60442], [20231213, 5542.6, 5542.6, 5543.0, 5539.0, 5539.6, 268, null, 1103, 60349], [20231213, 5539.6, 5539.4, 5543.0, 5539.4, 5542.6, 192, null, 1104, 60270], [20231213, 5542.6, 5542.4, 5542.4, 5538.0, 5540.0, 248, null, 1105, 60154], [20231213, 5540.0, 5540.0, 5543.6, 5539.4, 5542.4, 162, null, 1106, 60102], [20231213, 5542.4, 5542.0, 5546.8, 5541.8, 5546.0, 236, null, 1107, 59991], [20231213, 5546.0, 5546.2, 5547.0, 5544.2, 5547.0, 188, null, 1108, 59895], [20231213, 5547.0, 5545.0, 5548.4, 5544.8, 5547.2, 178, null, 1109, 59794], [20231213, 5547.2, 5547.2, 5551.4, 5547.2, 5551.2, 183, null, 1110, 59697], [20231213, 5551.2, 5551.0, 5552.8, 5547.6, 5549.2, 224, null, 1111, 59653], [20231213, 5549.2, 5548.8, 5550.6, 5547.6, 5550.2, 135, null, 1112, 59611], [20231213, 5550.2, 5550.8, 5552.8, 5548.8, 5551.6, 170, null, 1113, 59559], [20231213, 5551.6, 5552.4, 5553.8, 5551.2, 5553.0, 174, null, 1114, 59520], [20231213, 5553.0, 5553.2, 5553.2, 5551.6, 5552.4, 140, null, 1115, 59448], [20231213, 5552.4, 5552.0, 5552.0, 5547.6, 5549.6, 176, null, 1116, 59359], [20231213, 5549.6, 5548.8, 5550.0, 5547.6, 5550.0, 115, null, 1117, 59309], [20231213, 5550.0, 5550.6, 5551.4, 5546.4, 5550.6, 157, null, 1118, 59244], [20231213, 5550.6, 5551.4, 5551.4, 5546.2, 5547.4, 191, null, 1119, 59173], [20231213, 5547.4, 5547.6, 5550.8, 5547.0, 5549.6, 127, null, 1120, 59117], [20231213, 5549.6, 5549.6, 5551.8, 5548.4, 5550.6, 160, null, 1121, 59036], [20231213, 5550.6, 5550.6, 5551.8, 5548.4, 5550.8, 144, null, 1122, 58976], [20231213, 5550.8, 5550.0, 5551.0, 5547.8, 5547.8, 145, null, 1123, 58905], [20231213, 5547.8, 5547.4, 5549.4, 5547.0, 5549.0, 111, null, 1124, 58864], [20231213, 5549.0, 5548.4, 5548.6, 5546.8, 5547.8, 117, null, 1125, 58806], [20231213, 5547.8, 5547.8, 5547.8, 5545.2, 5546.4, 171, null, 1126, 58749], [20231213, 5546.4, 5546.2, 5547.6, 5545.2, 5546.2, 119, null, 1127, 58695], [20231213, 5546.2, 5546.2, 5547.2, 5544.4, 5547.2, 141, null, 1128, 58654], [20231213, 5547.2, 5547.0, 5548.8, 5546.4, 5548.6, 94, null, 1129, 58600], [20231213, 5548.6, 5548.6, 5548.6, 5545.2, 5546.6, 103, null, 1130, 58570], [20231213, 5546.6, 5546.0, 5546.0, 5541.0, 5542.2, 257, null, 1301, 58487], [20231213, 5542.2, 5542.4, 5543.0, 5541.0, 5541.8, 137, null, 1302, 58450], [20231213, 5541.8, 5541.8, 5545.4, 5540.6, 5544.6, 163, null, 1303, 58393], [20231213, 5544.6, 5545.8, 5546.2, 5542.6, 5543.6, 130, null, 1304, 58342], [20231213, 5543.6, 5543.6, 5545.2, 5541.8, 5545.0, 157, null, 1305, 58276], [20231213, 5545.0, 5545.2, 5548.4, 5545.0, 5546.4, 170, null, 1306, 58236], [20231213, 5546.4, 5546.4, 5548.2, 5543.6, 5544.0, 129, null, 1307, 58194], [20231213, 5544.0, 5544.0, 5544.6, 5541.4, 5543.0, 115, null, 1308, 58140], [20231213, 5543.0, 5543.2, 5543.2, 5541.0, 5542.2, 118, null, 1309, 58089], [20231213, 5542.2, 5542.4, 5543.2, 5541.0, 5541.8, 108, null, 1310, 58056], [20231213, 5541.8, 5542.0, 5543.2, 5540.6, 5541.2, 148, null, 1311, 57999], [20231213, 5541.2, 5542.0, 5543.6, 5541.4, 5542.2, 156, null, 1312, 57948], [20231213, 5542.2, 5541.0, 5541.8, 5535.4, 5536.4, 288, null, 1313, 57855], [20231213, 5536.4, 5536.2, 5539.8, 5536.2, 5539.4, 211, null, 1314, 57768], [20231213, 5539.4, 5539.0, 5542.2, 5538.0, 5541.6, 245, null, 1315, 57685], [20231213, 5541.6, 5541.4, 5541.4, 5537.0, 5537.8, 199, null, 1316, 57606], [20231213, 5537.8, 5537.0, 5538.0, 5536.4, 5537.0, 166, null, 1317, 57515], [20231213, 5537.0, 5537.0, 5541.8, 5536.8, 5540.8, 212, null, 1318, 57440], [20231213, 5540.8, 5541.0, 5541.4, 5537.4, 5538.4, 110, null, 1319, 57395], [20231213, 5538.4, 5537.2, 5538.2, 5536.4, 5537.6, 125, null, 1320, 57340], [20231213, 5537.6, 5537.2, 5539.0, 5536.6, 5537.4, 153, null, 1321, 57280], [20231213, 5537.4, 5536.8, 5538.0, 5536.2, 5537.8, 164, null, 1322, 57206], [20231213, 5537.8, 5537.8, 5539.2, 5537.0, 5538.2, 169, null, 1323, 57163], [20231213, 5538.2, 5538.0, 5538.2, 5536.2, 5536.4, 168, null, 1324, 57082], [20231213, 5536.4, 5536.0, 5536.0, 5531.4, 5531.8, 289, null, 1325, 57020], [20231213, 5531.8, 5532.6, 5533.6, 5531.6, 5532.6, 139, null, 1326, 56988], [20231213, 5532.6, 5532.0, 5533.4, 5529.8, 5532.6, 241, null, 1327, 56955], [20231213, 5532.6, 5531.8, 5534.6, 5531.4, 5531.4, 196, null, 1328, 56902], [20231213, 5531.4, 5532.2, 5534.8, 5531.0, 5534.8, 171, null, 1329, 56841], [20231213, 5534.8, 5534.6, 5534.6, 5529.4, 5531.2, 238, null, 1330, 56739], [20231213, 5531.2, 5531.4, 5531.6, 5528.8, 5530.8, 250, null, 1331, 56663], [20231213, 5530.8, 5531.0, 5531.6, 5528.2, 5529.8, 217, null, 1332, 56603], [20231213, 5529.8, 5529.8, 5535.2, 5529.4, 5534.4, 285, null, 1333, 56527], [20231213, 5534.4, 5534.4, 5534.8, 5527.4, 5527.8, 315, null, 1334, 56417], [20231213, 5527.8, 5527.8, 5530.6, 5526.0, 5527.6, 249, null, 1335, 56341], [20231213, 5527.6, 5527.6, 5531.0, 5527.6, 5529.6, 226, null, 1336, 56273], [20231213, 5529.6, 5530.2, 5530.2, 5527.2, 5527.4, 225, null, 1337, 56240], [20231213, 5527.4, 5529.2, 5529.8, 5528.0, 5528.4, 159, null, 1338, 56217], [20231213, 5528.4, 5528.2, 5528.4, 5524.0, 5526.0, 274, null, 1339, 56167], [20231213, 5526.0, 5525.2, 5526.4, 5523.0, 5524.4, 165, null, 1340, 56136], [20231213, 5524.4, 5524.4, 5525.6, 5522.8, 5524.0, 192, null, 1341, 56125], [20231213, 5524.0, 5524.0, 5525.2, 5520.6, 5522.0, 248, null, 1342, 56071], [20231213, 5522.0, 5522.6, 5524.8, 5521.4, 5522.8, 148, null, 1343, 56043], [20231213, 5522.8, 5523.0, 5524.2, 5520.6, 5521.0, 142, null, 1344, 56000], [20231213, 5521.0, 5520.6, 5527.4, 5520.2, 5525.2, 191, null, 1345, 55953], [20231213, 5525.2, 5525.6, 5525.6, 5522.0, 5523.8, 218, null, 1346, 55900], [20231213, 5523.8, 5524.4, 5526.6, 5522.8, 5526.6, 185, null, 1347, 55851], [20231213, 5526.6, 5526.6, 5526.6, 5524.0, 5526.2, 216, null, 1348, 55781], [20231213, 5526.2, 5526.0, 5527.8, 5524.8, 5527.2, 173, null, 1349, 55725], [20231213, 5527.2, 5527.2, 5528.4, 5525.6, 5527.0, 154, null, 1350, 55680], [20231213, 5527.0, 5527.0, 5529.8, 5526.2, 5529.8, 172, null, 1351, 55640], [20231213, 5529.8, 5529.8, 5529.8, 5524.6, 5525.8, 176, null, 1352, 55613], [20231213, 5525.8, 5525.8, 5529.8, 5525.4, 5529.8, 134, null, 1353, 55583], [20231213, 5529.8, 5529.8, 5531.0, 5528.0, 5529.6, 169, null, 1354, 55544], [20231213, 5529.6, 5530.2, 5530.4, 5527.6, 5529.4, 153, null, 1355, 55526], [20231213, 5529.4, 5529.4, 5531.2, 5528.2, 5531.2, 170, null, 1356, 55488], [20231213, 5531.2, 5531.6, 5535.0, 5530.8, 5533.2, 192, null, 1357, 55452], [20231213, 5533.2, 5533.2, 5533.4, 5529.4, 5530.2, 227, null, 1358, 55381], [20231213, 5530.2, 5530.4, 5530.4, 5524.6, 5527.8, 234, null, 1359, 55361], [20231213, 5527.8, 5527.8, 5533.0, 5527.8, 5528.8, 189, null, 1400, 55352], [20231213, 5528.8, 5528.2, 5530.6, 5526.6, 5528.6, 172, null, 1401, 55282], [20231213, 5528.6, 5528.8, 5530.0, 5525.2, 5529.2, 206, null, 1402, 55238], [20231213, 5529.2, 5530.0, 5530.0, 5526.2, 5526.6, 142, null, 1403, 55236], [20231213, 5526.6, 5527.4, 5527.8, 5526.2, 5527.6, 137, null, 1404, 55209], [20231213, 5527.6, 5527.8, 5527.8, 5523.8, 5524.0, 156, null, 1405, 55157], [20231213, 5524.0, 5524.8, 5526.8, 5524.2, 5524.2, 157, null, 1406, 55176], [20231213, 5524.2, 5525.0, 5525.8, 5524.0, 5524.4, 110, null, 1407, 55143], [20231213, 5524.4, 5524.4, 5524.8, 5522.4, 5523.6, 135, null, 1408, 55119], [20231213, 5523.6, 5523.6, 5526.4, 5523.6, 5525.0, 159, null, 1409, 55094], [20231213, 5525.0, 5524.4, 5524.8, 5519.6, 5520.0, 241, null, 1410, 55020], [20231213, 5520.0, 5520.2, 5523.4, 5519.4, 5521.4, 220, null, 1411, 54957], [20231213, 5521.4, 5521.4, 5523.0, 5519.8, 5520.4, 167, null, 1412, 54923], [20231213, 5520.4, 5520.2, 5524.6, 5520.2, 5524.0, 189, null, 1413, 54898], [20231213, 5524.0, 5524.6, 5527.0, 5524.4, 5527.0, 217, null, 1414, 54871], [20231213, 5527.0, 5527.0, 5527.6, 5525.6, 5527.6, 150, null, 1415, 54846], [20231213, 5527.6, 5527.6, 5528.8, 5523.0, 5527.2, 207, null, 1416, 54818], [20231213, 5527.2, 5527.2, 5528.6, 5525.2, 5527.4, 149, null, 1417, 54794], [20231213, 5527.4, 5527.4, 5530.0, 5524.4, 5528.2, 171, null, 1418, 54761], [20231213, 5528.2, 5528.4, 5529.6, 5525.6, 5525.6, 103, null, 1419, 54731], [20231213, 5525.6, 5525.4, 5525.6, 5523.0, 5523.8, 128, null, 1420, 54701], [20231213, 5523.8, 5523.8, 5528.0, 5523.6, 5528.0, 170, null, 1421, 54675], [20231213, 5528.0, 5526.8, 5527.8, 5525.6, 5525.6, 166, null, 1422, 54636], [20231213, 5525.6, 5526.6, 5527.2, 5524.0, 5527.2, 162, null, 1423, 54602], [20231213, 5527.2, 5527.0, 5527.4, 5525.4, 5525.6, 132, null, 1424, 54587], [20231213, 5525.6, 5525.6, 5525.8, 5520.4, 5523.0, 177, null, 1425, 54565], [20231213, 5523.0, 5522.6, 5526.0, 5522.6, 5524.8, 197, null, 1426, 54542], [20231213, 5524.8, 5524.6, 5525.6, 5523.0, 5523.0, 166, null, 1427, 54479], [20231213, 5523.0, 5523.0, 5526.2, 5522.8, 5524.4, 166, null, 1428, 54438], [20231213, 5524.4, 5524.4, 5526.4, 5523.2, 5526.0, 158, null, 1429, 54386], [20231213, 5526.0, 5525.8, 5527.0, 5525.0, 5525.4, 139, null, 1430, 54328], [20231213, 5525.4, 5525.0, 5526.8, 5521.0, 5526.8, 271, null, 1431, 54306], [20231213, 5526.8, 5526.8, 5531.4, 5526.8, 5531.2, 330, null, 1432, 54292], [20231213, 5531.2, 5530.6, 5534.0, 5529.4, 5533.8, 250, null, 1433, 54264], [20231213, 5533.8, 5533.6, 5533.8, 5527.2, 5528.8, 231, null, 1434, 54248], [20231213, 5528.8, 5528.6, 5529.0, 5523.2, 5527.8, 190, null, 1435, 54238], [20231213, 5527.8, 5526.2, 5528.6, 5525.2, 5528.6, 187, null, 1436, 54228], [20231213, 5528.6, 5528.6, 5529.0, 5526.8, 5527.4, 141, null, 1437, 54230], [20231213, 5527.4, 5527.2, 5528.0, 5525.2, 5527.6, 135, null, 1438, 54201], [20231213, 5527.6, 5528.0, 5528.4, 5524.8, 5526.8, 135, null, 1439, 54151], [20231213, 5526.8, 5527.0, 5527.4, 5525.8, 5526.0, 146, null, 1440, 54123], [20231213, 5526.0, 5526.4, 5529.0, 5525.0, 5525.0, 197, null, 1441, 54065], [20231213, 5525.0, 5525.2, 5526.2, 5523.8, 5524.8, 199, null, 1442, 53991], [20231213, 5524.8, 5525.4, 5526.2, 5523.2, 5524.8, 194, null, 1443, 53918], [20231213, 5524.8, 5523.8, 5524.6, 5520.0, 5521.6, 281, null, 1444, 53813], [20231213, 5521.6, 5521.0, 5521.6, 5515.8, 5518.2, 440, null, 1445, 53724], [20231213, 5518.2, 5518.6, 5519.0, 5515.2, 5516.8, 342, null, 1446, 53664], [20231213, 5516.8, 5516.4, 5517.0, 5512.2, 5512.4, 314, null, 1447, 53593], [20231213, 5512.4, 5512.2, 5514.0, 5508.6, 5511.2, 443, null, 1448, 53488], [20231213, 5511.2, 5511.2, 5513.2, 5506.8, 5508.0, 392, null, 1449, 53436], [20231213, 5508.0, 5508.6, 5510.6, 5508.4, 5508.8, 272, null, 1450, 53446], [20231213, 5508.8, 5508.6, 5515.4, 5508.6, 5514.2, 348, null, 1451, 53481], [20231213, 5514.2, 5514.0, 5515.8, 5512.2, 5514.8, 306, null, 1452, 53512], [20231213, 5514.8, 5515.0, 5516.2, 5514.0, 5514.6, 227, null, 1453, 53511], [20231213, 5514.6, 5514.4, 5516.0, 5514.2, 5515.4, 253, null, 1454, 53506], [20231213, 5515.4, 5515.8, 5516.4, 5515.0, 5515.4, 263, null, 1455, 53525], [20231213, 5515.4, 5515.4, 5515.8, 5513.6, 5514.8, 347, null, 1456, 53505], [20231213, 5514.8, 5514.8, 5515.0, 5512.0, 5512.2, 279, null, 1457, 53445], [20231213, 5512.2, 5512.0, 5514.0, 5512.0, 5513.4, 257, null, 1458, 53446], [20231213, 5513.4, 5513.6, 5515.6, 5513.4, 5515.6, 330, null, 1459, 53364], [20231213, 5515.6, 5515.4, 5517.2, 5513.4, 5513.6, 400, null, 1500, 53405], [20231214, 5513.6, 5541.0, 5547.0, 5538.2, 5547.0, 1319, null, 931, 52421], [20231214, 5547.0, 5547.0, 5552.6, 5544.6, 5548.2, 766, null, 932, 51984], [20231214, 5548.2, 5548.8, 5551.8, 5547.0, 5550.0, 507, null, 933, 51714], [20231214, 5550.0, 5550.4, 5558.0, 5550.4, 5554.6, 590, null, 934, 51412], [20231214, 5554.6, 5555.0, 5560.0, 5555.0, 5559.4, 511, null, 935, 51177], [20231214, 5559.4, 5559.4, 5564.4, 5558.2, 5563.2, 663, null, 936, 50912], [20231214, 5563.2, 5563.2, 5568.8, 5562.6, 5568.8, 490, null, 937, 50710], [20231214, 5568.8, 5568.4, 5569.8, 5561.6, 5563.4, 496, null, 938, 50428], [20231214, 5563.4, 5563.8, 5564.2, 5557.4, 5560.2, 455, null, 939, 50131], [20231214, 5560.2, 5560.2, 5562.0, 5554.2, 5554.6, 431, null, 940, 49747], [20231214, 5554.6, 5554.4, 5558.8, 5553.0, 5558.6, 473, null, 941, 49411], [20231214, 5558.6, 5558.6, 5559.0, 5553.0, 5557.4, 360, null, 942, 49154], [20231214, 5557.4, 5557.4, 5560.0, 5553.8, 5553.8, 194, null, 943, 49001], [20231214, 5553.8, 5554.4, 5554.4, 5550.8, 5554.2, 423, null, 944, 48706], [20231214, 5554.2, 5553.6, 5553.6, 5547.2, 5549.2, 361, null, 945, 48454], [20231214, 5549.2, 5549.4, 5554.2, 5548.6, 5554.2, 355, null, 946, 48216], [20231214, 5554.2, 5554.4, 5556.2, 5552.2, 5553.2, 306, null, 947, 48003], [20231214, 5553.2, 5552.6, 5554.4, 5551.4, 5553.6, 292, null, 948, 47826], [20231214, 5553.6, 5553.4, 5558.2, 5551.6, 5558.2, 256, null, 949, 47642], [20231214, 5558.2, 5558.2, 5558.2, 5553.8, 5554.8, 170, null, 950, 47527], [20231214, 5554.8, 5555.0, 5558.4, 5553.0, 5557.0, 360, null, 951, 47262], [20231214, 5557.0, 5557.0, 5557.4, 5550.6, 5552.8, 236, null, 952, 47055], [20231214, 5552.8, 5552.2, 5552.8, 5548.0, 5548.0, 205, null, 953, 46878], [20231214, 5548.0, 5547.6, 5549.6, 5545.0, 5546.6, 210, null, 954, 46707], [20231214, 5546.6, 5546.2, 5548.0, 5544.2, 5547.0, 140, null, 955, 46600], [20231214, 5547.0, 5546.6, 5548.0, 5544.2, 5546.8, 244, null, 956, 46430], [20231214, 5546.8, 5546.8, 5547.8, 5544.0, 5544.0, 201, null, 957, 46299], [20231214, 5544.0, 5544.0, 5549.8, 5544.0, 5548.2, 217, null, 958, 46188], [20231214, 5548.2, 5548.2, 5548.2, 5543.2, 5544.8, 214, null, 959, 46038], [20231214, 5544.8, 5544.8, 5548.6, 5544.6, 5546.4, 266, null, 1000, 45879], [20231214, 5546.4, 5547.2, 5548.4, 5544.2, 5546.8, 255, null, 1001, 45735], [20231214, 5546.8, 5546.8, 5547.6, 5542.6, 5545.4, 190, null, 1002, 45596], [20231214, 5545.4, 5545.0, 5545.6, 5543.0, 5545.0, 205, null, 1003, 45463], [20231214, 5545.0, 5544.0, 5545.6, 5542.4, 5544.2, 175, null, 1004, 45349], [20231214, 5544.2, 5544.6, 5544.6, 5536.0, 5536.4, 255, null, 1005, 45181], [20231214, 5536.4, 5536.6, 5538.6, 5533.8, 5533.8, 203, null, 1006, 45044], [20231214, 5533.8, 5533.6, 5539.6, 5533.6, 5537.0, 206, null, 1007, 44924], [20231214, 5537.0, 5536.4, 5537.0, 5533.6, 5533.6, 166, null, 1008, 44786], [20231214, 5533.6, 5533.6, 5536.4, 5530.6, 5530.8, 185, null, 1009, 44639], [20231214, 5530.8, 5530.0, 5535.2, 5526.6, 5534.4, 438, null, 1010, 44424], [20231214, 5534.4, 5535.6, 5537.0, 5532.2, 5535.6, 323, null, 1011, 44228], [20231214, 5535.6, 5535.4, 5536.6, 5532.4, 5534.8, 250, null, 1012, 44062], [20231214, 5534.8, 5534.4, 5536.0, 5532.0, 5532.0, 185, null, 1013, 43950], [20231214, 5532.0, 5531.8, 5531.8, 5528.2, 5530.0, 178, null, 1014, 43836], [20231214, 5530.0, 5530.2, 5540.0, 5530.2, 5535.2, 281, null, 1015, 43694], [20231214, 5535.2, 5535.2, 5540.8, 5535.2, 5537.0, 220, null, 1016, 43528], [20231214, 5537.0, 5537.4, 5541.0, 5536.0, 5537.6, 206, null, 1017, 43388], [20231214, 5537.6, 5537.2, 5540.0, 5536.0, 5537.2, 202, null, 1018, 43235], [20231214, 5537.2, 5536.4, 5537.2, 5532.0, 5534.6, 237, null, 1019, 43080], [20231214, 5534.6, 5535.2, 5535.4, 5531.8, 5532.6, 194, null, 1020, 42939], [20231214, 5532.6, 5533.4, 5533.4, 5529.8, 5529.8, 179, null, 1021, 42789], [20231214, 5529.8, 5530.8, 5532.6, 5529.4, 5530.4, 195, null, 1022, 42632], [20231214, 5530.4, 5530.4, 5532.0, 5527.4, 5529.8, 242, null, 1023, 42453], [20231214, 5529.8, 5529.8, 5532.4, 5528.2, 5529.0, 173, null, 1024, 42313], [20231214, 5529.0, 5529.0, 5533.2, 5528.4, 5529.4, 153, null, 1025, 42201], [20231214, 5529.4, 5528.4, 5532.2, 5528.4, 5531.2, 197, null, 1026, 42088], [20231214, 5531.2, 5531.4, 5533.8, 5529.6, 5532.2, 214, null, 1027, 41950], [20231214, 5532.2, 5531.6, 5532.4, 5529.8, 5531.6, 180, null, 1028, 41851], [20231214, 5531.6, 5531.0, 5532.6, 5530.0, 5530.4, 191, null, 1029, 41720], [20231214, 5530.4, 5530.4, 5533.4, 5528.6, 5530.8, 193, null, 1030, 41610], [20231214, 5530.8, 5531.0, 5531.8, 5528.2, 5530.0, 197, null, 1031, 41474], [20231214, 5530.0, 5529.6, 5530.4, 5527.0, 5528.2, 127, null, 1032, 41376], [20231214, 5528.2, 5528.2, 5529.4, 5527.4, 5527.6, 164, null, 1033, 41268], [20231214, 5527.6, 5528.4, 5528.4, 5524.6, 5524.8, 206, null, 1034, 41120], [20231214, 5524.8, 5524.6, 5527.4, 5522.4, 5525.2, 210, null, 1035, 41001], [20231214, 5525.2, 5524.6, 5525.6, 5523.0, 5525.4, 180, null, 1036, 40858], [20231214, 5525.4, 5524.4, 5525.2, 5521.2, 5521.4, 190, null, 1037, 40737], [20231214, 5521.4, 5521.0, 5523.0, 5520.0, 5521.8, 174, null, 1038, 40623], [20231214, 5521.8, 5521.2, 5524.0, 5519.4, 5521.6, 186, null, 1039, 40539], [20231214, 5521.6, 5520.6, 5523.4, 5520.4, 5522.6, 121, null, 1040, 40446], [20231214, 5522.6, 5522.4, 5525.2, 5521.8, 5525.2, 149, null, 1041, 40375], [20231214, 5525.2, 5525.2, 5528.2, 5524.2, 5527.6, 238, null, 1042, 40257], [20231214, 5527.6, 5527.8, 5532.2, 5526.6, 5532.2, 167, null, 1043, 40145], [20231214, 5532.2, 5532.2, 5536.6, 5531.8, 5535.6, 194, null, 1044, 40056], [20231214, 5535.6, 5535.0, 5535.0, 5531.4, 5533.8, 190, null, 1045, 39923], [20231214, 5533.8, 5534.0, 5539.8, 5534.0, 5537.2, 260, null, 1046, 39818], [20231214, 5537.2, 5537.2, 5539.4, 5533.8, 5538.6, 204, null, 1047, 39694], [20231214, 5538.6, 5538.6, 5540.0, 5535.6, 5538.4, 209, null, 1048, 39560], [20231214, 5538.4, 5538.6, 5539.2, 5535.6, 5537.0, 213, null, 1049, 39424], [20231214, 5537.0, 5537.0, 5537.0, 5530.6, 5535.0, 284, null, 1050, 39251], [20231214, 5535.0, 5535.8, 5539.8, 5535.0, 5538.2, 264, null, 1051, 39136], [20231214, 5538.2, 5537.2, 5540.0, 5534.8, 5538.8, 241, null, 1052, 39016], [20231214, 5538.8, 5538.6, 5539.4, 5535.0, 5537.2, 160, null, 1053, 38898], [20231214, 5537.2, 5537.4, 5537.4, 5533.0, 5536.6, 165, null, 1054, 38822], [20231214, 5536.6, 5536.2, 5536.6, 5533.4, 5534.6, 133, null, 1055, 38731], [20231214, 5534.6, 5533.8, 5534.0, 5529.2, 5530.2, 145, null, 1056, 38664], [20231214, 5530.2, 5529.4, 5530.8, 5527.6, 5529.4, 161, null, 1057, 38593], [20231214, 5529.4, 5529.6, 5530.4, 5525.2, 5527.8, 155, null, 1058, 38519], [20231214, 5527.8, 5528.0, 5533.8, 5528.0, 5533.6, 115, null, 1059, 38443], [20231214, 5533.6, 5533.8, 5535.4, 5531.8, 5534.0, 105, null, 1100, 38382], [20231214, 5534.0, 5533.8, 5536.8, 5532.4, 5534.2, 175, null, 1101, 38275], [20231214, 5534.2, 5534.2, 5537.2, 5531.2, 5537.0, 141, null, 1102, 38204], [20231214, 5537.0, 5537.0, 5538.2, 5533.8, 5537.8, 112, null, 1103, 38137], [20231214, 5537.8, 5537.2, 5540.8, 5535.6, 5540.6, 109, null, 1104, 38088], [20231214, 5540.6, 5540.6, 5543.8, 5540.0, 5543.8, 186, null, 1105, 37984], [20231214, 5543.8, 5543.8, 5543.8, 5538.8, 5541.2, 165, null, 1106, 37898], [20231214, 5541.2, 5542.0, 5542.4, 5538.0, 5539.6, 197, null, 1107, 37780], [20231214, 5539.6, 5539.2, 5540.8, 5537.8, 5539.6, 191, null, 1108, 37653], [20231214, 5539.6, 5539.4, 5543.0, 5539.4, 5541.4, 166, null, 1109, 37564], [20231214, 5541.4, 5541.4, 5541.4, 5538.2, 5539.0, 94, null, 1110, 37506], [20231214, 5539.0, 5538.8, 5540.0, 5536.4, 5537.2, 105, null, 1111, 37427], [20231214, 5537.2, 5537.2, 5539.2, 5535.2, 5535.4, 119, null, 1112, 37350], [20231214, 5535.4, 5535.8, 5536.6, 5533.6, 5535.0, 101, null, 1113, 37298], [20231214, 5535.0, 5535.0, 5537.4, 5534.6, 5535.8, 73, null, 1114, 37252], [20231214, 5535.8, 5536.0, 5539.2, 5535.8, 5539.2, 124, null, 1115, 37171], [20231214, 5539.2, 5538.8, 5538.8, 5534.2, 5536.4, 94, null, 1116, 37127], [20231214, 5536.4, 5536.2, 5538.0, 5535.2, 5536.4, 90, null, 1117, 37059], [20231214, 5536.4, 5536.4, 5536.4, 5533.2, 5535.0, 86, null, 1118, 37017], [20231214, 5535.0, 5534.4, 5534.8, 5531.0, 5532.6, 105, null, 1119, 36951], [20231214, 5532.6, 5532.8, 5535.0, 5531.0, 5534.0, 95, null, 1120, 36895], [20231214, 5534.0, 5533.4, 5534.0, 5529.6, 5531.0, 123, null, 1121, 36838], [20231214, 5531.0, 5531.0, 5535.4, 5531.0, 5533.2, 132, null, 1122, 36757], [20231214, 5533.2, 5533.2, 5535.2, 5531.2, 5534.4, 95, null, 1123, 36715], [20231214, 5534.4, 5534.4, 5535.0, 5533.2, 5534.6, 58, null, 1124, 36677], [20231214, 5534.6, 5534.6, 5538.0, 5533.0, 5538.0, 100, null, 1125, 36630], [20231214, 5538.0, 5537.2, 5540.0, 5536.8, 5540.0, 86, null, 1126, 36575], [20231214, 5540.0, 5538.8, 5539.4, 5536.2, 5537.2, 64, null, 1127, 36546], [20231214, 5537.2, 5537.2, 5537.2, 5534.0, 5534.8, 58, null, 1128, 36516], [20231214, 5534.8, 5535.4, 5536.2, 5533.8, 5534.4, 93, null, 1129, 36458], [20231214, 5534.4, 5534.8, 5535.4, 5533.2, 5533.2, 88, null, 1130, 36408], [20231214, 5533.2, 5533.0, 5534.0, 5528.2, 5529.0, 147, null, 1301, 36340], [20231214, 5529.0, 5529.0, 5532.2, 5528.0, 5531.4, 168, null, 1302, 36284], [20231214, 5531.4, 5531.4, 5532.4, 5529.2, 5531.4, 123, null, 1303, 36230], [20231214, 5531.4, 5530.4, 5531.8, 5527.2, 5528.2, 112, null, 1304, 36213], [20231214, 5528.2, 5527.2, 5528.2, 5525.2, 5525.8, 148, null, 1305, 36144], [20231214, 5525.8, 5526.6, 5526.6, 5524.0, 5526.0, 95, null, 1306, 36115], [20231214, 5526.0, 5526.6, 5527.4, 5524.6, 5525.8, 106, null, 1307, 36095], [20231214, 5525.8, 5526.2, 5529.8, 5524.4, 5529.2, 94, null, 1308, 36054], [20231214, 5529.2, 5529.2, 5529.2, 5526.2, 5526.2, 138, null, 1309, 36000], [20231214, 5526.2, 5526.8, 5527.2, 5523.8, 5523.8, 148, null, 1310, 35935], [20231214, 5523.8, 5524.4, 5524.4, 5521.0, 5522.4, 159, null, 1311, 35858], [20231214, 5522.4, 5522.4, 5522.8, 5520.0, 5521.2, 135, null, 1312, 35796], [20231214, 5521.2, 5521.4, 5527.0, 5521.2, 5527.0, 125, null, 1313, 35724], [20231214, 5527.0, 5526.2, 5526.6, 5522.2, 5523.0, 116, null, 1314, 35662], [20231214, 5523.0, 5523.6, 5525.6, 5523.0, 5523.4, 115, null, 1315, 35607], [20231214, 5523.4, 5522.8, 5523.2, 5520.4, 5521.8, 127, null, 1316, 35544], [20231214, 5521.8, 5521.8, 5524.2, 5521.2, 5524.2, 138, null, 1317, 35464], [20231214, 5524.2, 5524.2, 5524.2, 5520.6, 5520.6, 84, null, 1318, 35413], [20231214, 5520.6, 5521.2, 5521.6, 5519.0, 5519.0, 83, null, 1319, 35372], [20231214, 5519.0, 5519.0, 5519.4, 5517.0, 5517.2, 110, null, 1320, 35332], [20231214, 5517.2, 5518.0, 5521.4, 5518.0, 5520.4, 127, null, 1321, 35294], [20231214, 5520.4, 5520.8, 5521.6, 5519.8, 5521.0, 71, null, 1322, 35247], [20231214, 5521.0, 5521.2, 5522.4, 5518.6, 5522.2, 109, null, 1323, 35202], [20231214, 5522.2, 5523.0, 5524.2, 5522.4, 5522.4, 83, null, 1324, 35160], [20231214, 5522.4, 5522.0, 5522.2, 5520.0, 5521.8, 93, null, 1325, 35107], [20231214, 5521.8, 5521.0, 5523.4, 5521.0, 5521.0, 72, null, 1326, 35062], [20231214, 5521.0, 5522.0, 5524.2, 5521.0, 5521.4, 88, null, 1327, 35015], [20231214, 5521.4, 5521.4, 5521.4, 5519.0, 5519.0, 56, null, 1328, 34983], [20231214, 5519.0, 5518.8, 5522.4, 5518.4, 5518.4, 93, null, 1329, 34930], [20231214, 5518.4, 5518.4, 5521.6, 5518.2, 5520.0, 111, null, 1330, 34873], [20231214, 5520.0, 5520.0, 5520.0, 5516.0, 5518.2, 135, null, 1331, 34816], [20231214, 5518.2, 5518.6, 5520.0, 5516.4, 5519.2, 90, null, 1332, 34772], [20231214, 5519.2, 5518.6, 5518.6, 5514.2, 5515.0, 113, null, 1333, 34720], [20231214, 5515.0, 5515.0, 5516.0, 5507.4, 5510.0, 254, null, 1334, 34630], [20231214, 5510.0, 5510.0, 5511.6, 5508.0, 5508.8, 136, null, 1335, 34554], [20231214, 5508.8, 5510.2, 5511.8, 5509.2, 5510.2, 129, null, 1336, 34487], [20231214, 5510.2, 5510.2, 5513.8, 5509.8, 5512.0, 138, null, 1337, 34400], [20231214, 5512.0, 5512.8, 5513.2, 5503.8, 5506.8, 155, null, 1338, 34332], [20231214, 5506.8, 5506.6, 5510.4, 5505.2, 5509.6, 147, null, 1339, 34255], [20231214, 5509.6, 5509.4, 5515.8, 5509.4, 5515.8, 125, null, 1340, 34229], [20231214, 5515.8, 5514.8, 5521.0, 5513.4, 5520.2, 136, null, 1341, 34189], [20231214, 5520.2, 5520.4, 5520.8, 5514.2, 5514.4, 115, null, 1342, 34167], [20231214, 5514.4, 5514.2, 5515.6, 5511.0, 5512.8, 124, null, 1343, 34103], [20231214, 5512.8, 5512.8, 5513.0, 5508.6, 5509.4, 174, null, 1344, 34036], [20231214, 5509.4, 5509.6, 5511.8, 5508.6, 5511.8, 202, null, 1345, 33953], [20231214, 5511.8, 5509.4, 5515.2, 5509.4, 5512.8, 125, null, 1346, 33919], [20231214, 5512.8, 5513.2, 5513.2, 5508.8, 5509.2, 96, null, 1347, 33903], [20231214, 5509.2, 5509.2, 5510.8, 5509.0, 5510.2, 75, null, 1348, 33873], [20231214, 5510.2, 5509.8, 5514.8, 5509.4, 5514.2, 130, null, 1349, 33844], [20231214, 5514.2, 5513.4, 5513.8, 5508.8, 5509.2, 109, null, 1350, 33794], [20231214, 5509.2, 5508.6, 5509.2, 5506.2, 5507.4, 152, null, 1351, 33730], [20231214, 5507.4, 5506.6, 5508.0, 5503.2, 5507.6, 180, null, 1352, 33671], [20231214, 5507.6, 5506.4, 5510.8, 5506.4, 5509.0, 166, null, 1353, 33615], [20231214, 5509.0, 5509.0, 5509.4, 5505.4, 5507.6, 184, null, 1354, 33536], [20231214, 5507.6, 5507.2, 5507.4, 5502.0, 5504.0, 202, null, 1355, 33440], [20231214, 5504.0, 5504.0, 5506.0, 5502.0, 5504.8, 145, null, 1356, 33365], [20231214, 5504.8, 5505.0, 5505.6, 5504.0, 5505.6, 123, null, 1357, 33286], [20231214, 5505.6, 5505.2, 5505.4, 5500.0, 5502.4, 154, null, 1358, 33194], [20231214, 5502.4, 5502.6, 5510.0, 5502.2, 5509.8, 159, null, 1359, 33139], [20231214, 5509.8, 5509.4, 5510.0, 5508.2, 5508.8, 140, null, 1400, 33081], [20231214, 5508.8, 5509.0, 5509.8, 5502.4, 5504.2, 189, null, 1401, 33009], [20231214, 5504.2, 5504.0, 5504.8, 5502.6, 5504.4, 147, null, 1402, 32954], [20231214, 5504.4, 5503.4, 5508.0, 5502.8, 5505.0, 116, null, 1403, 32904], [20231214, 5505.0, 5505.0, 5505.4, 5501.2, 5501.2, 126, null, 1404, 32826], [20231214, 5501.2, 5502.0, 5502.2, 5498.0, 5499.0, 166, null, 1405, 32735], [20231214, 5499.0, 5499.4, 5505.6, 5497.0, 5505.6, 139, null, 1406, 32685], [20231214, 5505.6, 5505.8, 5509.4, 5504.4, 5507.8, 170, null, 1407, 32657], [20231214, 5507.8, 5507.8, 5508.0, 5504.2, 5505.4, 118, null, 1408, 32586], [20231214, 5505.4, 5505.4, 5505.4, 5496.4, 5502.0, 136, null, 1409, 32529], [20231214, 5502.0, 5500.0, 5506.4, 5500.0, 5503.2, 134, null, 1410, 32496], [20231214, 5503.2, 5502.4, 5507.6, 5502.2, 5504.2, 130, null, 1411, 32448], [20231214, 5504.2, 5505.0, 5508.8, 5505.0, 5507.6, 203, null, 1412, 32371], [20231214, 5507.6, 5507.6, 5508.8, 5503.6, 5504.8, 117, null, 1413, 32310], [20231214, 5504.8, 5504.4, 5509.4, 5503.2, 5506.0, 138, null, 1414, 32264], [20231214, 5506.0, 5506.6, 5514.8, 5506.6, 5514.0, 168, null, 1415, 32214], [20231214, 5514.0, 5513.0, 5514.8, 5511.0, 5514.8, 152, null, 1416, 32147], [20231214, 5514.8, 5514.8, 5514.8, 5510.2, 5510.4, 136, null, 1417, 32096], [20231214, 5510.4, 5511.4, 5519.4, 5510.2, 5518.4, 168, null, 1418, 32011], [20231214, 5518.4, 5519.0, 5519.2, 5516.6, 5517.0, 125, null, 1419, 31972], [20231214, 5517.0, 5517.2, 5523.6, 5517.0, 5523.6, 194, null, 1420, 31918], [20231214, 5523.6, 5524.4, 5527.0, 5523.8, 5525.6, 156, null, 1421, 31865], [20231214, 5525.6, 5526.0, 5526.4, 5520.6, 5522.4, 164, null, 1422, 31856], [20231214, 5522.4, 5522.4, 5523.8, 5519.0, 5519.0, 110, null, 1423, 31808], [20231214, 5519.0, 5519.2, 5520.8, 5519.0, 5519.0, 68, null, 1424, 31774], [20231214, 5519.0, 5519.0, 5519.6, 5512.0, 5512.4, 123, null, 1425, 31738], [20231214, 5512.4, 5513.0, 5515.4, 5512.0, 5513.0, 156, null, 1426, 31697], [20231214, 5513.0, 5512.8, 5514.2, 5511.2, 5511.2, 130, null, 1427, 31651], [20231214, 5511.2, 5511.2, 5511.2, 5505.4, 5505.6, 148, null, 1428, 31617], [20231214, 5505.6, 5505.6, 5507.6, 5505.0, 5506.2, 123, null, 1429, 31588], [20231214, 5506.2, 5506.2, 5506.2, 5503.0, 5504.2, 132, null, 1430, 31555], [20231214, 5504.2, 5504.2, 5506.6, 5503.6, 5506.6, 128, null, 1431, 31525], [20231214, 5506.6, 5505.6, 5508.6, 5505.6, 5506.6, 103, null, 1432, 31486], [20231214, 5506.6, 5506.6, 5507.4, 5502.2, 5503.2, 137, null, 1433, 31446], [20231214, 5503.2, 5503.2, 5508.4, 5503.0, 5507.4, 156, null, 1434, 31383], [20231214, 5507.4, 5506.2, 5507.2, 5504.2, 5506.6, 153, null, 1435, 31310], [20231214, 5506.6, 5505.6, 5506.2, 5500.2, 5502.8, 148, null, 1436, 31261], [20231214, 5502.8, 5502.6, 5506.8, 5502.4, 5504.6, 115, null, 1437, 31213], [20231214, 5504.6, 5504.6, 5505.2, 5502.4, 5505.2, 100, null, 1438, 31168], [20231214, 5505.2, 5504.0, 5505.4, 5502.4, 5502.8, 92, null, 1439, 31115], [20231214, 5502.8, 5502.4, 5505.4, 5502.2, 5502.8, 157, null, 1440, 31027], [20231214, 5502.8, 5503.2, 5503.6, 5496.0, 5500.6, 296, null, 1441, 30938], [20231214, 5500.6, 5500.8, 5503.8, 5496.4, 5498.4, 235, null, 1442, 30866], [20231214, 5498.4, 5498.6, 5498.6, 5496.6, 5497.8, 174, null, 1443, 30783], [20231214, 5497.8, 5497.2, 5500.4, 5497.2, 5497.8, 146, null, 1444, 30728], [20231214, 5497.8, 5497.8, 5498.0, 5495.8, 5496.6, 160, null, 1445, 30666], [20231214, 5496.6, 5496.4, 5498.8, 5496.2, 5496.6, 250, null, 1446, 30614], [20231214, 5496.6, 5497.2, 5497.2, 5494.2, 5495.4, 197, null, 1447, 30546], [20231214, 5495.4, 5495.0, 5495.2, 5493.0, 5494.2, 173, null, 1448, 30506], [20231214, 5494.2, 5493.6, 5495.0, 5493.4, 5493.8, 158, null, 1449, 30465], [20231214, 5493.8, 5493.4, 5495.0, 5493.4, 5495.0, 155, null, 1450, 30414], [20231214, 5495.0, 5494.0, 5495.2, 5492.8, 5494.0, 217, null, 1451, 30345], [20231214, 5494.0, 5493.8, 5494.4, 5491.0, 5492.6, 241, null, 1452, 30302], [20231214, 5492.6, 5491.8, 5493.0, 5490.6, 5491.0, 211, null, 1453, 30230], [20231214, 5491.0, 5490.8, 5494.4, 5490.8, 5492.8, 259, null, 1454, 30135], [20231214, 5492.8, 5492.8, 5495.0, 5492.8, 5494.4, 179, null, 1455, 30070], [20231214, 5494.4, 5493.8, 5496.4, 5493.8, 5496.4, 214, null, 1456, 30034], [20231214, 5496.4, 5496.2, 5498.6, 5496.0, 5498.6, 166, null, 1457, 29997], [20231214, 5498.6, 5498.6, 5501.0, 5497.4, 5500.6, 211, null, 1458, 29919], [20231214, 5500.6, 5500.6, 5503.8, 5500.6, 5503.2, 288, null, 1459, 29809], [20231214, 5503.2, 5503.0, 5503.0, 5499.0, 5500.0, 238, null, 1500, 29725], [20231215, 5500.0, 5514.8, 5528.4, 5514.8, 5527.2, 1013, null, 931, 28781], [20231215, 5527.2, 5527.6, 5529.6, 5524.8, 5525.2, 394, null, 932, 28434], [20231215, 5525.2, 5526.8, 5530.4, 5525.0, 5530.2, 409, null, 933, 28085], [20231215, 5530.2, 5530.4, 5533.0, 5529.6, 5530.2, 287, null, 934, 27845], [20231215, 5530.2, 5530.2, 5532.0, 5521.2, 5521.4, 243, null, 935, 27665], [20231215, 5521.4, 5521.6, 5524.0, 5515.0, 5519.8, 274, null, 936, 27425], [20231215, 5519.8, 5520.0, 5520.8, 5510.8, 5510.8, 287, null, 937, 27160], [20231215, 5510.8, 5512.4, 5516.0, 5508.6, 5515.8, 258, null, 938, 26942], [20231215, 5515.8, 5515.4, 5516.6, 5512.8, 5514.8, 157, null, 939, 26814], [20231215, 5514.8, 5514.6, 5517.0, 5511.2, 5512.2, 188, null, 940, 26645], [20231215, 5512.2, 5512.2, 5516.4, 5511.0, 5514.6, 249, null, 941, 26411], [20231215, 5514.6, 5514.4, 5514.6, 5509.6, 5510.0, 261, null, 942, 26158], [20231215, 5510.0, 5508.8, 5510.0, 5504.8, 5506.0, 179, null, 943, 25987], [20231215, 5506.0, 5506.0, 5506.0, 5501.0, 5501.8, 212, null, 944, 25791], [20231215, 5501.8, 5502.0, 5503.2, 5500.2, 5501.4, 111, null, 945, 25690], [20231215, 5501.4, 5501.4, 5506.4, 5500.8, 5504.8, 164, null, 946, 25560], [20231215, 5504.8, 5504.0, 5509.0, 5504.0, 5505.6, 158, null, 947, 25439], [20231215, 5505.6, 5505.6, 5505.6, 5500.0, 5501.8, 159, null, 948, 25293], [20231215, 5501.8, 5501.6, 5504.6, 5501.4, 5503.8, 154, null, 949, 25153], [20231215, 5503.8, 5503.2, 5504.0, 5499.4, 5501.4, 150, null, 950, 25019], [20231215, 5501.4, 5501.4, 5501.4, 5497.8, 5497.8, 181, null, 951, 24875], [20231215, 5497.8, 5498.4, 5498.4, 5494.0, 5497.6, 128, null, 952, 24782], [20231215, 5497.6, 5496.4, 5496.4, 5491.0, 5491.0, 163, null, 953, 24648], [20231215, 5491.0, 5491.0, 5494.6, 5490.8, 5493.8, 157, null, 954, 24510], [20231215, 5493.8, 5493.2, 5494.2, 5488.4, 5490.4, 204, null, 955, 24333], [20231215, 5490.4, 5490.2, 5492.4, 5487.4, 5489.2, 132, null, 956, 24237], [20231215, 5489.2, 5489.4, 5489.4, 5483.0, 5485.6, 165, null, 957, 24112], [20231215, 5485.6, 5485.0, 5489.4, 5483.2, 5489.4, 229, null, 958, 23958], [20231215, 5489.4, 5489.4, 5494.6, 5488.0, 5491.8, 230, null, 959, 23787], [20231215, 5491.8, 5493.6, 5498.0, 5493.2, 5497.6, 180, null, 1000, 23658], [20231215, 5497.6, 5497.6, 5499.6, 5495.4, 5496.0, 255, null, 1001, 23456], [20231215, 5496.0, 5496.0, 5499.6, 5495.6, 5498.4, 220, null, 1002, 23287], [20231215, 5498.4, 5498.6, 5498.8, 5494.8, 5495.0, 213, null, 1003, 23098], [20231215, 5495.0, 5495.2, 5499.0, 5495.2, 5499.0, 200, null, 1004, 22962], [20231215, 5499.0, 5497.6, 5498.2, 5493.8, 5498.2, 138, null, 1005, 22862], [20231215, 5498.2, 5498.2, 5499.0, 5496.2, 5496.6, 209, null, 1006, 22691], [20231215, 5496.6, 5497.0, 5500.8, 5495.0, 5500.8, 161, null, 1007, 22585], [20231215, 5500.8, 5500.0, 5504.2, 5499.4, 5504.0, 173, null, 1008, 22480], [20231215, 5504.0, 5504.0, 5504.8, 5502.2, 5502.4, 223, null, 1009, 22318], [20231215, 5502.4, 5502.4, 5503.8, 5500.0, 5503.4, 183, null, 1010, 22186], [20231215, 5503.4, 5502.4, 5504.6, 5501.0, 5502.6, 200, null, 1011, 22047], [20231215, 5502.6, 5503.2, 5504.0, 5500.8, 5500.8, 191, null, 1012, 21918], [20231215, 5500.8, 5501.0, 5501.0, 5498.4, 5499.6, 183, null, 1013, 21805], [20231215, 5499.6, 5499.6, 5502.8, 5498.8, 5502.8, 136, null, 1014, 21736], [20231215, 5502.8, 5502.8, 5503.8, 5500.6, 5500.8, 121, null, 1015, 21655], [20231215, 5500.8, 5500.6, 5505.0, 5500.2, 5504.8, 124, null, 1016, 21571], [20231215, 5504.8, 5504.2, 5509.8, 5504.2, 5509.4, 187, null, 1017, 21457], [20231215, 5509.4, 5509.0, 5515.0, 5507.8, 5513.8, 165, null, 1018, 21328], [20231215, 5513.8, 5513.0, 5515.4, 5512.6, 5514.8, 117, null, 1019, 21248], [20231215, 5514.8, 5514.6, 5520.6, 5513.0, 5520.0, 136, null, 1020, 21150], [20231215, 5520.0, 5520.4, 5522.2, 5517.2, 5521.6, 164, null, 1021, 21031], [20231215, 5521.6, 5521.8, 5523.8, 5519.4, 5519.6, 197, null, 1022, 20881], [20231215, 5519.6, 5519.2, 5519.2, 5513.0, 5514.4, 122, null, 1023, 20802], [20231215, 5514.4, 5515.0, 5520.0, 5513.0, 5520.0, 224, null, 1024, 20644], [20231215, 5520.0, 5520.0, 5520.4, 5517.2, 5517.4, 154, null, 1025, 20527], [20231215, 5517.4, 5517.2, 5518.0, 5513.0, 5517.4, 152, null, 1026, 20427], [20231215, 5517.4, 5517.4, 5520.0, 5517.4, 5519.2, 121, null, 1027, 20349], [20231215, 5519.2, 5519.2, 5520.0, 5517.0, 5519.8, 158, null, 1028, 20236], [20231215, 5519.8, 5520.0, 5520.8, 5516.8, 5516.8, 138, null, 1029, 20135], [20231215, 5516.8, 5516.8, 5523.4, 5516.8, 5523.2, 117, null, 1030, 20067], [20231215, 5523.2, 5523.0, 5529.8, 5523.0, 5529.6, 187, null, 1031, 19930], [20231215, 5529.6, 5530.0, 5530.0, 5525.0, 5526.4, 122, null, 1032, 19865], [20231215, 5526.4, 5526.2, 5527.6, 5524.4, 5526.6, 87, null, 1033, 19806], [20231215, 5526.6, 5526.6, 5526.6, 5521.0, 5521.0, 98, null, 1034, 19727], [20231215, 5521.0, 5520.6, 5522.0, 5518.6, 5519.4, 68, null, 1035, 19688], [20231215, 5519.4, 5518.6, 5520.4, 5515.4, 5519.0, 118, null, 1036, 19597], [20231215, 5519.0, 5519.4, 5524.6, 5518.4, 5523.8, 100, null, 1037, 19535], [20231215, 5523.8, 5523.6, 5524.2, 5519.2, 5519.2, 115, null, 1038, 19450], [20231215, 5519.2, 5520.8, 5520.8, 5515.0, 5515.0, 91, null, 1039, 19392], [20231215, 5515.0, 5515.0, 5517.8, 5514.2, 5516.6, 107, null, 1040, 19317], [20231215, 5516.6, 5516.0, 5517.4, 5515.0, 5515.8, 105, null, 1041, 19247], [20231215, 5515.8, 5515.6, 5521.0, 5515.6, 5521.0, 133, null, 1042, 19151], [20231215, 5521.0, 5520.8, 5521.2, 5517.0, 5518.2, 114, null, 1043, 19078], [20231215, 5518.2, 5516.8, 5522.8, 5516.8, 5521.0, 147, null, 1044, 18989], [20231215, 5521.0, 5521.0, 5522.8, 5519.2, 5520.4, 128, null, 1045, 18899], [20231215, 5520.4, 5520.4, 5520.4, 5516.0, 5517.0, 111, null, 1046, 18821], [20231215, 5517.0, 5517.0, 5517.0, 5513.2, 5514.4, 116, null, 1047, 18750], [20231215, 5514.4, 5514.4, 5514.6, 5510.2, 5514.6, 144, null, 1048, 18653], [20231215, 5514.6, 5513.6, 5513.6, 5510.6, 5510.6, 88, null, 1049, 18589], [20231215, 5510.6, 5510.0, 5510.0, 5506.8, 5508.2, 94, null, 1050, 18539], [20231215, 5508.2, 5508.2, 5512.8, 5507.2, 5512.4, 92, null, 1051, 18474], [20231215, 5512.4, 5513.0, 5514.6, 5511.6, 5514.2, 82, null, 1052, 18428], [20231215, 5514.2, 5514.6, 5514.6, 5511.0, 5511.0, 84, null, 1053, 18370], [20231215, 5511.0, 5511.0, 5511.8, 5509.8, 5509.8, 70, null, 1054, 18332], [20231215, 5509.8, 5509.8, 5511.2, 5509.4, 5509.6, 103, null, 1055, 18269], [20231215, 5509.6, 5509.8, 5510.4, 5508.4, 5508.4, 83, null, 1056, 18219], [20231215, 5508.4, 5509.0, 5510.0, 5508.6, 5509.6, 79, null, 1057, 18173], [20231215, 5509.6, 5509.4, 5513.4, 5509.0, 5511.4, 105, null, 1058, 18115], [20231215, 5511.4, 5511.4, 5512.2, 5510.2, 5510.8, 76, null, 1059, 18061], [20231215, 5510.8, 5510.4, 5510.8, 5501.8, 5504.8, 114, null, 1100, 17994], [20231215, 5504.8, 5505.0, 5505.6, 5502.0, 5503.8, 88, null, 1101, 17938], [20231215, 5503.8, 5503.8, 5503.8, 5497.4, 5497.4, 101, null, 1102, 17892], [20231215, 5497.4, 5499.0, 5499.0, 5495.0, 5495.0, 108, null, 1103, 17833], [20231215, 5495.0, 5495.0, 5497.2, 5494.0, 5497.2, 144, null, 1104, 17739], [20231215, 5497.2, 5497.0, 5498.2, 5493.8, 5493.8, 143, null, 1105, 17636], [20231215, 5493.8, 5493.8, 5496.8, 5493.2, 5496.8, 106, null, 1106, 17559], [20231215, 5496.8, 5496.6, 5498.4, 5495.6, 5498.4, 127, null, 1107, 17448], [20231215, 5498.4, 5498.2, 5499.2, 5497.0, 5498.2, 109, null, 1108, 17354], [20231215, 5498.2, 5498.2, 5498.6, 5497.0, 5498.6, 117, null, 1109, 17252], [20231215, 5498.6, 5497.8, 5499.2, 5497.2, 5499.0, 109, null, 1110, 17161], [20231215, 5499.0, 5498.0, 5499.0, 5497.2, 5499.0, 152, null, 1111, 17029], [20231215, 5499.0, 5499.0, 5500.4, 5497.8, 5499.0, 154, null, 1112, 16920], [20231215, 5499.0, 5499.0, 5500.0, 5496.4, 5497.6, 132, null, 1113, 16837], [20231215, 5497.6, 5497.6, 5498.2, 5496.2, 5496.8, 97, null, 1114, 16777], [20231215, 5496.8, 5497.2, 5497.2, 5493.8, 5494.8, 124, null, 1115, 16695], [20231215, 5494.8, 5494.8, 5497.0, 5493.4, 5496.8, 103, null, 1116, 16628], [20231215, 5496.8, 5496.8, 5498.6, 5495.4, 5497.4, 99, null, 1117, 16580], [20231215, 5497.4, 5498.0, 5499.0, 5495.8, 5498.6, 120, null, 1118, 16501], [20231215, 5498.6, 5498.6, 5498.6, 5495.6, 5495.6, 75, null, 1119, 16448], [20231215, 5495.6, 5495.6, 5496.4, 5495.4, 5495.6, 93, null, 1120, 16374], [20231215, 5495.6, 5495.2, 5496.0, 5493.0, 5495.2, 172, null, 1121, 16230], [20231215, 5495.2, 5495.2, 5499.2, 5495.2, 5498.8, 128, null, 1122, 16131], [20231215, 5498.8, 5498.2, 5499.0, 5496.2, 5499.0, 105, null, 1123, 16066], [20231215, 5499.0, 5498.8, 5503.0, 5498.2, 5503.0, 103, null, 1124, 16029], [20231215, 5503.0, 5503.0, 5507.8, 5502.0, 5507.6, 75, null, 1125, 15985], [20231215, 5507.6, 5508.0, 5508.6, 5506.2, 5506.6, 69, null, 1126, 15946], [20231215, 5506.6, 5506.6, 5507.2, 5504.0, 5504.0, 53, null, 1127, 15919], [20231215, 5504.0, 5503.8, 5503.8, 5502.6, 5502.8, 57, null, 1128, 15878], [20231215, 5502.8, 5503.0, 5503.0, 5501.0, 5501.0, 84, null, 1129, 15808], [20231215, 5501.0, 5501.0, 5501.4, 5499.6, 5500.6, 68, null, 1130, 15755], [20231215, 5500.6, 5500.6, 5502.0, 5497.0, 5497.6, 120, null, 1301, 15673], [20231215, 5497.6, 5497.8, 5497.8, 5494.2, 5495.4, 82, null, 1302, 15637], [20231215, 5495.4, 5495.4, 5495.4, 5490.4, 5490.4, 45, null, 1303, 15602], [20231215, 5490.4, 5491.0, 5491.4, 5488.0, 5488.0, 56, null, 1304, 15569], [20231215, 5488.0, 5488.0, 5488.4, 5486.8, 5487.6, 95, null, 1305, 15509], [20231215, 5487.6, 5487.6, 5488.2, 5483.4, 5483.4, 71, null, 1306, 15472], [20231215, 5483.4, 5484.6, 5485.4, 5483.6, 5484.4, 36, null, 1307, 15444], [20231215, 5484.4, 5484.4, 5485.0, 5482.6, 5484.2, 72, null, 1308, 15386], [20231215, 5484.2, 5484.8, 5485.6, 5482.4, 5483.0, 50, null, 1309, 15351], [20231215, 5483.0, 5483.2, 5483.2, 5480.6, 5480.6, 36, null, 1310, 15320], [20231215, 5480.6, 5480.6, 5481.8, 5477.8, 5477.8, 75, null, 1311, 15278], [20231215, 5477.8, 5478.8, 5478.8, 5475.8, 5476.4, 63, null, 1312, 15238], [20231215, 5476.4, 5476.2, 5476.2, 5474.2, 5475.0, 38, null, 1313, 15228], [20231215, 5475.0, 5474.8, 5478.8, 5474.8, 5477.0, 50, null, 1314, 15206], [20231215, 5477.0, 5476.8, 5476.8, 5474.4, 5474.8, 27, null, 1315, 15197], [20231215, 5474.8, 5475.0, 5475.8, 5472.2, 5474.4, 64, null, 1316, 15150], [20231215, 5474.4, 5474.4, 5476.6, 5473.4, 5476.6, 54, null, 1317, 15122], [20231215, 5476.6, 5476.8, 5477.8, 5476.0, 5477.0, 58, null, 1318, 15097], [20231215, 5477.0, 5477.0, 5477.8, 5476.0, 5476.8, 33, null, 1319, 15077], [20231215, 5476.8, 5476.8, 5477.0, 5472.2, 5472.2, 58, null, 1320, 15046], [20231215, 5472.2, 5472.2, 5476.0, 5471.6, 5471.6, 71, null, 1321, 15013], [20231215, 5471.6, 5471.0, 5471.4, 5466.0, 5466.6, 40, null, 1322, 15003], [20231215, 5466.6, 5466.4, 5467.0, 5462.8, 5465.0, 45, null, 1323, 14978], [20231215, 5465.0, 5465.0, 5467.8, 5465.0, 5467.8, 50, null, 1324, 14961], [20231215, 5467.8, 5468.0, 5469.2, 5466.6, 5468.0, 38, null, 1325, 14945], [20231215, 5468.0, 5468.4, 5468.8, 5466.0, 5466.4, 70, null, 1326, 14901], [20231215, 5466.4, 5466.4, 5467.8, 5465.2, 5465.6, 48, null, 1327, 14880], [20231215, 5465.6, 5465.8, 5465.8, 5464.8, 5464.8, 80, null, 1328, 14851], [20231215, 5464.8, 5463.8, 5466.0, 5463.6, 5466.0, 62, null, 1329, 14827], [20231215, 5466.0, 5465.6, 5465.8, 5463.0, 5464.6, 45, null, 1330, 14803], [20231215, 5464.6, 5464.2, 5464.2, 5458.0, 5459.6, 59, null, 1331, 14762], [20231215, 5459.6, 5459.6, 5459.8, 5457.8, 5459.0, 42, null, 1332, 14736], [20231215, 5459.0, 5458.8, 5459.6, 5456.6, 5459.6, 44, null, 1333, 14713], [20231215, 5459.6, 5460.0, 5463.2, 5459.0, 5462.2, 45, null, 1334, 14679], [20231215, 5462.2, 5462.8, 5463.2, 5459.8, 5461.2, 44, null, 1335, 14641], [20231215, 5461.2, 5460.0, 5460.0, 5455.4, 5458.2, 47, null, 1336, 14618], [20231215, 5458.2, 5459.6, 5459.6, 5452.4, 5455.0, 48, null, 1337, 14592], [20231215, 5455.0, 5455.0, 5459.6, 5455.0, 5459.2, 49, null, 1338, 14552], [20231215, 5459.2, 5459.4, 5459.4, 5456.0, 5457.8, 29, null, 1339, 14542], [20231215, 5457.8, 5457.8, 5457.8, 5456.0, 5457.6, 51, null, 1340, 14522], [20231215, 5457.6, 5457.6, 5460.0, 5456.0, 5456.0, 53, null, 1341, 14502], [20231215, 5456.0, 5457.2, 5460.0, 5456.2, 5460.0, 52, null, 1342, 14461], [20231215, 5460.0, 5460.0, 5461.0, 5458.0, 5459.4, 51, null, 1343, 14442], [20231215, 5459.4, 5458.8, 5465.0, 5458.2, 5463.0, 74, null, 1344, 14378], [20231215, 5463.0, 5463.0, 5463.0, 5459.0, 5459.2, 52, null, 1345, 14348], [20231215, 5459.2, 5459.2, 5459.4, 5458.2, 5458.2, 41, null, 1346, 14315], [20231215, 5458.2, 5458.2, 5458.2, 5455.0, 5457.4, 72, null, 1347, 14254], [20231215, 5457.4, 5456.8, 5457.2, 5455.2, 5456.6, 38, null, 1348, 14216], [20231215, 5456.6, 5457.0, 5458.4, 5456.6, 5458.4, 25, null, 1349, 14209], [20231215, 5458.4, 5459.4, 5459.4, 5456.0, 5456.6, 47, null, 1350, 14188], [20231215, 5456.6, 5456.8, 5456.8, 5454.6, 5455.2, 28, null, 1351, 14177], [20231215, 5455.2, 5455.2, 5458.0, 5454.0, 5457.8, 41, null, 1352, 14160], [20231215, 5457.8, 5457.8, 5457.8, 5456.0, 5457.0, 32, null, 1353, 14140], [20231215, 5457.0, 5457.0, 5457.0, 5455.0, 5455.0, 48, null, 1354, 14111], [20231215, 5455.0, 5455.0, 5457.0, 5452.8, 5456.6, 89, null, 1355, 14064], [20231215, 5456.6, 5455.8, 5457.2, 5455.6, 5455.6, 67, null, 1356, 14019], [20231215, 5455.6, 5456.2, 5457.2, 5456.2, 5456.6, 22, null, 1357, 14004], [20231215, 5456.6, 5456.6, 5457.8, 5456.2, 5457.2, 38, null, 1358, 13973], [20231215, 5457.2, 5457.8, 5458.0, 5455.6, 5455.6, 40, null, 1359, 13940], [20231215, 5455.6, 5456.0, 5456.0, 5453.8, 5455.2, 75, null, 1400, 13895], [20231215, 5455.2, 5455.0, 5457.0, 5454.6, 5457.0, 73, null, 1401, 13843], [20231215, 5457.0, 5456.8, 5456.8, 5454.6, 5455.8, 45, null, 1402, 13822], [20231215, 5455.8, 5455.0, 5459.6, 5455.0, 5458.8, 101, null, 1403, 13763], [20231215, 5458.8, 5459.6, 5460.0, 5457.0, 5459.4, 82, null, 1404, 13728], [20231215, 5459.4, 5460.2, 5460.4, 5456.0, 5457.0, 30, null, 1405, 13712], [20231215, 5457.0, 5455.4, 5459.2, 5455.2, 5457.2, 46, null, 1406, 13696], [20231215, 5457.2, 5458.0, 5461.0, 5456.2, 5461.0, 70, null, 1407, 13674], [20231215, 5461.0, 5461.0, 5461.4, 5459.0, 5459.2, 31, null, 1408, 13651], [20231215, 5459.2, 5460.0, 5460.0, 5459.2, 5459.4, 21, null, 1409, 13640], [20231215, 5459.4, 5459.4, 5459.8, 5455.0, 5455.0, 45, null, 1410, 13616], [20231215, 5455.0, 5457.0, 5457.4, 5455.6, 5456.6, 29, null, 1411, 13600], [20231215, 5456.6, 5456.6, 5458.0, 5456.2, 5457.0, 47, null, 1412, 13577], [20231215, 5457.0, 5457.4, 5457.8, 5456.6, 5457.0, 36, null, 1413, 13571], [20231215, 5457.0, 5457.2, 5458.0, 5457.0, 5457.4, 45, null, 1414, 13546], [20231215, 5457.4, 5457.4, 5457.6, 5457.0, 5457.0, 21, null, 1415, 13529], [20231215, 5457.0, 5457.2, 5457.2, 5455.6, 5456.0, 76, null, 1416, 13466], [20231215, 5456.0, 5456.4, 5456.8, 5455.2, 5455.2, 41, null, 1417, 13437], [20231215, 5455.2, 5455.0, 5456.0, 5453.2, 5453.8, 70, null, 1418, 13403], [20231215, 5453.8, 5453.8, 5455.8, 5453.4, 5453.6, 38, null, 1419, 13379], [20231215, 5453.6, 5455.0, 5455.0, 5453.8, 5454.6, 32, null, 1420, 13358], [20231215, 5454.6, 5454.4, 5455.0, 5453.6, 5454.8, 41, null, 1421, 13341], [20231215, 5454.8, 5454.8, 5454.8, 5453.6, 5454.6, 37, null, 1422, 13325], [20231215, 5454.6, 5454.6, 5455.4, 5454.6, 5455.2, 48, null, 1423, 13294], [20231215, 5455.2, 5454.8, 5455.6, 5454.6, 5455.4, 31, null, 1424, 13281], [20231215, 5455.4, 5455.6, 5455.8, 5454.6, 5455.4, 19, null, 1425, 13272], [20231215, 5455.4, 5455.2, 5455.4, 5454.6, 5454.8, 46, null, 1426, 13236], [20231215, 5454.8, 5454.8, 5455.6, 5454.8, 5455.4, 22, null, 1427, 13227], [20231215, 5455.4, 5455.6, 5455.6, 5454.8, 5455.4, 32, null, 1428, 13204], [20231215, 5455.4, 5455.4, 5455.4, 5455.2, 5455.2, 21, null, 1429, 13184], [20231215, 5455.2, 5455.4, 5455.4, 5455.0, 5455.0, 23, null, 1430, 13173], [20231215, 5455.0, 5455.2, 5455.2, 5453.2, 5454.2, 48, null, 1431, 13144], [20231215, 5454.2, 5454.4, 5454.4, 5453.2, 5453.2, 71, null, 1432, 13085], [20231215, 5453.2, 5454.0, 5454.6, 5453.0, 5454.4, 33, null, 1433, 13060], [20231215, 5454.4, 5454.2, 5454.6, 5454.2, 5454.6, 78, null, 1434, 13034], [20231215, 5454.6, 5454.6, 5454.8, 5454.6, 5454.8, 37, null, 1435, 13005], [20231215, 5454.8, 5454.8, 5455.0, 5454.6, 5455.0, 59, null, 1436, 12963], [20231215, 5455.0, 5455.2, 5456.2, 5455.0, 5456.2, 31, null, 1437, 12948], [20231215, 5456.2, 5456.2, 5456.2, 5455.0, 5455.2, 17, null, 1438, 12942], [20231215, 5455.2, 5455.2, 5455.8, 5454.6, 5455.8, 27, null, 1439, 12922], [20231215, 5455.8, 5455.8, 5456.4, 5455.0, 5455.2, 25, null, 1440, 12905], [20231215, 5455.2, 5455.4, 5456.4, 5455.0, 5455.2, 26, null, 1441, 12891], [20231215, 5455.2, 5455.2, 5455.4, 5454.8, 5455.4, 41, null, 1442, 12852], [20231215, 5455.4, 5455.4, 5455.6, 5454.8, 5455.2, 53, null, 1443, 12820], [20231215, 5455.2, 5455.2, 5455.2, 5454.6, 5454.8, 54, null, 1444, 12780], [20231215, 5454.8, 5455.0, 5455.0, 5454.6, 5454.8, 39, null, 1445, 12760], [20231215, 5454.8, 5455.0, 5455.4, 5454.6, 5455.4, 44, null, 1446, 12737], [20231215, 5455.4, 5455.4, 5455.4, 5454.8, 5455.2, 34, null, 1447, 12704], [20231215, 5455.2, 5455.2, 5456.4, 5455.2, 5456.2, 58, null, 1448, 12656], [20231215, 5456.2, 5456.2, 5456.2, 5455.0, 5455.8, 41, null, 1449, 12630], [20231215, 5455.8, 5455.8, 5455.8, 5455.0, 5455.2, 46, null, 1450, 12592], [20231215, 5455.2, 5455.2, 5455.2, 5455.0, 5455.0, 37, null, 1451, 12575], [20231215, 5455.0, 5455.0, 5455.4, 5455.0, 5455.2, 41, null, 1452, 12570], [20231215, 5455.2, 5455.4, 5455.4, 5455.2, 5455.2, 28, null, 1453, 12549], [20231215, 5455.2, 5455.4, 5455.6, 5455.2, 5455.6, 58, null, 1454, 12503], [20231215, 5455.6, 5455.6, 5456.0, 5455.0, 5455.8, 78, null, 1455, 12439], [20231215, 5455.8, 5456.0, 5456.2, 5455.8, 5455.8, 73, null, 1456, 12377], [20231215, 5455.8, 5456.0, 5456.0, 5455.8, 5455.8, 42, null, 1457, 12343], [20231215, 5455.8, 5455.8, 5456.0, 5455.8, 5456.0, 60, null, 1458, 12288], [20231215, 5456.0, 5456.0, 5456.0, 5455.8, 5456.0, 26, null, 1459, 12266], [20231215, 5456.0, 5455.8, 5456.0, 5455.8, 5456.0, 70, null, 1500, 12215], [20231218, 5456.0, 5420.2, 5420.2, 5383.0, 5395.6, 1536, null, 931, 103139], [20231218, 5395.6, 5396.2, 5405.2, 5390.6, 5397.4, 966, null, 932, 102878], [20231218, 5397.4, 5398.6, 5411.2, 5394.8, 5410.2, 856, null, 933, 102665], [20231218, 5410.2, 5410.0, 5414.8, 5408.8, 5412.0, 517, null, 934, 102452], [20231218, 5412.0, 5412.0, 5419.8, 5410.4, 5419.2, 486, null, 935, 102262], [20231218, 5419.2, 5418.4, 5420.6, 5410.8, 5418.2, 674, null, 936, 102153], [20231218, 5418.2, 5418.6, 5424.6, 5416.0, 5422.6, 471, null, 937, 102047], [20231218, 5422.6, 5423.6, 5423.6, 5412.4, 5414.6, 359, null, 938, 101943], [20231218, 5414.6, 5414.8, 5416.2, 5410.0, 5412.2, 280, null, 939, 101813], [20231218, 5412.2, 5412.8, 5423.0, 5411.2, 5414.6, 470, null, 940, 101600], [20231218, 5414.6, 5415.2, 5416.0, 5406.6, 5415.0, 388, null, 941, 101409], [20231218, 5415.0, 5414.8, 5417.0, 5410.6, 5413.2, 244, null, 942, 101285], [20231218, 5413.2, 5412.6, 5421.2, 5408.4, 5420.6, 272, null, 943, 101187], [20231218, 5420.6, 5420.6, 5429.4, 5420.2, 5426.6, 311, null, 944, 101050], [20231218, 5426.6, 5426.6, 5433.6, 5424.2, 5430.2, 376, null, 945, 100971], [20231218, 5430.2, 5429.8, 5429.8, 5425.2, 5425.8, 357, null, 946, 100911], [20231218, 5425.8, 5425.0, 5430.6, 5420.0, 5420.2, 248, null, 947, 100855], [20231218, 5420.2, 5420.0, 5422.2, 5418.2, 5420.0, 269, null, 948, 100799], [20231218, 5420.0, 5419.6, 5426.4, 5419.4, 5422.4, 245, null, 949, 100725], [20231218, 5422.4, 5422.4, 5428.2, 5420.4, 5427.6, 147, null, 950, 100681], [20231218, 5427.6, 5426.8, 5434.0, 5424.8, 5432.8, 253, null, 951, 100583], [20231218, 5432.8, 5432.6, 5433.0, 5427.2, 5431.8, 191, null, 952, 100501], [20231218, 5431.8, 5431.2, 5435.2, 5430.0, 5433.8, 169, null, 953, 100430], [20231218, 5433.8, 5434.4, 5437.4, 5433.0, 5436.6, 174, null, 954, 100372], [20231218, 5436.6, 5436.4, 5437.0, 5432.2, 5433.4, 134, null, 955, 100336], [20231218, 5433.4, 5433.6, 5437.6, 5430.0, 5431.8, 271, null, 956, 100225], [20231218, 5431.8, 5431.6, 5435.8, 5431.6, 5435.4, 133, null, 957, 100191], [20231218, 5435.4, 5434.2, 5435.0, 5431.2, 5432.6, 122, null, 958, 100163], [20231218, 5432.6, 5432.6, 5432.8, 5426.6, 5426.6, 106, null, 959, 100133], [20231218, 5426.6, 5427.6, 5429.8, 5424.0, 5426.2, 148, null, 1000, 100092], [20231218, 5426.2, 5426.2, 5431.6, 5426.2, 5431.6, 220, null, 1001, 99983], [20231218, 5431.6, 5432.0, 5433.2, 5428.2, 5433.0, 180, null, 1002, 99920], [20231218, 5433.0, 5433.6, 5435.8, 5429.4, 5431.8, 151, null, 1003, 99850], [20231218, 5431.8, 5431.0, 5433.0, 5428.2, 5429.4, 97, null, 1004, 99807], [20231218, 5429.4, 5430.0, 5434.2, 5429.0, 5431.2, 91, null, 1005, 99762], [20231218, 5431.2, 5432.0, 5433.0, 5429.8, 5432.2, 118, null, 1006, 99765], [20231218, 5432.2, 5431.4, 5434.0, 5431.4, 5434.0, 87, null, 1007, 99729], [20231218, 5434.0, 5434.0, 5434.0, 5430.8, 5431.4, 50, null, 1008, 99708], [20231218, 5431.4, 5431.4, 5434.4, 5431.4, 5433.4, 92, null, 1009, 99701], [20231218, 5433.4, 5433.0, 5433.4, 5430.8, 5432.6, 75, null, 1010, 99685], [20231218, 5432.6, 5432.2, 5432.6, 5429.4, 5431.0, 88, null, 1011, 99675], [20231218, 5431.0, 5430.6, 5430.6, 5427.4, 5427.6, 65, null, 1012, 99647], [20231218, 5427.6, 5427.6, 5433.8, 5427.2, 5431.6, 203, null, 1013, 99578], [20231218, 5431.6, 5431.6, 5434.6, 5430.4, 5431.8, 123, null, 1014, 99539], [20231218, 5431.8, 5431.2, 5431.2, 5424.0, 5428.0, 117, null, 1015, 99493], [20231218, 5428.0, 5427.2, 5430.4, 5426.0, 5427.6, 153, null, 1016, 99447], [20231218, 5427.6, 5427.4, 5427.4, 5424.8, 5424.8, 82, null, 1017, 99451], [20231218, 5424.8, 5424.8, 5424.8, 5420.0, 5421.0, 113, null, 1018, 99419], [20231218, 5421.0, 5420.4, 5421.0, 5415.8, 5417.0, 161, null, 1019, 99372], [20231218, 5417.0, 5416.2, 5416.8, 5413.0, 5413.2, 140, null, 1020, 99362], [20231218, 5413.2, 5413.2, 5416.8, 5412.2, 5416.2, 139, null, 1021, 99359], [20231218, 5416.2, 5415.4, 5417.2, 5411.0, 5412.4, 111, null, 1022, 99359], [20231218, 5412.4, 5413.4, 5413.8, 5410.0, 5410.0, 123, null, 1023, 99336], [20231218, 5410.0, 5410.4, 5410.4, 5408.0, 5408.4, 87, null, 1024, 99324], [20231218, 5408.4, 5408.2, 5410.0, 5408.0, 5408.0, 93, null, 1025, 99310], [20231218, 5408.0, 5408.0, 5409.0, 5404.2, 5404.2, 156, null, 1026, 99276], [20231218, 5404.2, 5404.2, 5408.0, 5403.8, 5404.8, 133, null, 1027, 99247], [20231218, 5404.8, 5404.4, 5407.4, 5401.4, 5406.4, 202, null, 1028, 99262], [20231218, 5406.4, 5406.4, 5407.0, 5400.2, 5402.8, 144, null, 1029, 99284], [20231218, 5402.8, 5402.8, 5406.2, 5402.0, 5404.4, 102, null, 1030, 99255], [20231218, 5404.4, 5404.4, 5404.4, 5400.6, 5401.2, 142, null, 1031, 99240], [20231218, 5401.2, 5401.2, 5404.2, 5397.6, 5404.2, 230, null, 1032, 99190], [20231218, 5404.2, 5404.2, 5411.0, 5404.2, 5411.0, 252, null, 1033, 99166], [20231218, 5411.0, 5410.4, 5412.0, 5407.2, 5409.8, 140, null, 1034, 99158], [20231218, 5409.8, 5409.8, 5416.4, 5408.2, 5415.4, 226, null, 1035, 99155], [20231218, 5415.4, 5415.4, 5419.6, 5413.0, 5416.8, 197, null, 1036, 99163], [20231218, 5416.8, 5417.4, 5422.4, 5416.8, 5422.2, 200, null, 1037, 99142], [20231218, 5422.2, 5422.4, 5422.4, 5418.4, 5422.0, 108, null, 1038, 99130], [20231218, 5422.0, 5422.4, 5427.6, 5418.8, 5418.8, 270, null, 1039, 99054], [20231218, 5418.8, 5418.4, 5418.6, 5415.0, 5418.6, 177, null, 1040, 99021], [20231218, 5418.6, 5418.2, 5424.6, 5416.2, 5416.6, 357, null, 1041, 98982], [20231218, 5416.6, 5416.6, 5421.2, 5414.6, 5421.2, 167, null, 1042, 98972], [20231218, 5421.2, 5422.0, 5422.0, 5416.4, 5419.0, 162, null, 1043, 98996], [20231218, 5419.0, 5419.0, 5420.8, 5415.8, 5418.0, 99, null, 1044, 98969], [20231218, 5418.0, 5416.2, 5420.4, 5415.4, 5417.6, 99, null, 1045, 98938], [20231218, 5417.6, 5416.6, 5416.8, 5414.0, 5415.8, 80, null, 1046, 98923], [20231218, 5415.8, 5415.2, 5415.6, 5413.2, 5415.2, 146, null, 1047, 98912], [20231218, 5415.2, 5415.8, 5420.2, 5415.0, 5420.2, 101, null, 1048, 98896], [20231218, 5420.2, 5420.2, 5420.2, 5415.6, 5418.6, 74, null, 1049, 98863], [20231218, 5418.6, 5418.0, 5418.0, 5415.0, 5416.0, 59, null, 1050, 98850], [20231218, 5416.0, 5415.6, 5417.0, 5413.0, 5414.8, 92, null, 1051, 98841], [20231218, 5414.8, 5414.0, 5415.6, 5411.8, 5413.0, 97, null, 1052, 98836], [20231218, 5413.0, 5413.4, 5414.2, 5411.0, 5412.4, 64, null, 1053, 98829], [20231218, 5412.4, 5412.4, 5412.4, 5407.4, 5408.6, 79, null, 1054, 98802], [20231218, 5408.6, 5408.2, 5411.4, 5408.2, 5410.8, 45, null, 1055, 98803], [20231218, 5410.8, 5410.0, 5414.2, 5409.0, 5411.0, 127, null, 1056, 98794], [20231218, 5411.0, 5409.0, 5413.8, 5409.0, 5412.2, 75, null, 1057, 98794], [20231218, 5412.2, 5412.0, 5412.8, 5408.0, 5410.4, 50, null, 1058, 98797], [20231218, 5410.4, 5410.8, 5410.8, 5408.0, 5408.0, 50, null, 1059, 98782], [20231218, 5408.0, 5407.8, 5411.2, 5407.0, 5409.8, 66, null, 1100, 98773], [20231218, 5409.8, 5409.0, 5413.2, 5408.8, 5412.0, 104, null, 1101, 98747], [20231218, 5412.0, 5412.2, 5412.4, 5407.4, 5407.6, 98, null, 1102, 98735], [20231218, 5407.6, 5407.4, 5409.2, 5406.0, 5407.2, 93, null, 1103, 98700], [20231218, 5407.2, 5407.0, 5408.4, 5405.2, 5408.0, 73, null, 1104, 98697], [20231218, 5408.0, 5408.2, 5411.6, 5406.8, 5407.8, 188, null, 1105, 98703], [20231218, 5407.8, 5407.4, 5408.0, 5405.4, 5407.6, 81, null, 1106, 98697], [20231218, 5407.6, 5407.2, 5408.8, 5405.6, 5407.4, 72, null, 1107, 98714], [20231218, 5407.4, 5407.2, 5407.2, 5400.8, 5401.0, 134, null, 1108, 98714], [20231218, 5401.0, 5401.0, 5403.8, 5400.8, 5402.4, 90, null, 1109, 98716], [20231218, 5402.4, 5402.4, 5405.2, 5402.4, 5405.2, 88, null, 1110, 98695], [20231218, 5405.2, 5405.6, 5409.0, 5405.4, 5406.4, 132, null, 1111, 98700], [20231218, 5406.4, 5406.2, 5407.4, 5404.6, 5406.2, 66, null, 1112, 98707], [20231218, 5406.2, 5405.8, 5405.8, 5403.8, 5404.6, 49, null, 1113, 98715], [20231218, 5404.6, 5404.4, 5405.0, 5402.0, 5404.2, 97, null, 1114, 98705], [20231218, 5404.2, 5404.4, 5404.8, 5401.8, 5401.8, 50, null, 1115, 98716], [20231218, 5401.8, 5401.8, 5403.0, 5401.0, 5402.2, 50, null, 1116, 98727], [20231218, 5402.2, 5402.2, 5406.0, 5402.2, 5403.6, 104, null, 1117, 98748], [20231218, 5403.6, 5404.0, 5406.2, 5404.0, 5406.2, 49, null, 1118, 98763], [20231218, 5406.2, 5405.6, 5410.2, 5405.6, 5409.2, 103, null, 1119, 98764], [20231218, 5409.2, 5409.4, 5414.6, 5409.2, 5411.4, 143, null, 1120, 98777], [20231218, 5411.4, 5412.0, 5412.0, 5408.8, 5410.4, 42, null, 1121, 98790], [20231218, 5410.4, 5410.6, 5413.0, 5407.2, 5408.6, 79, null, 1122, 98788], [20231218, 5408.6, 5408.8, 5411.4, 5408.8, 5409.6, 36, null, 1123, 98786], [20231218, 5409.6, 5409.6, 5410.4, 5407.0, 5408.4, 48, null, 1124, 98794], [20231218, 5408.4, 5408.4, 5408.6, 5407.4, 5408.2, 20, null, 1125, 98793], [20231218, 5408.2, 5408.0, 5408.0, 5404.4, 5405.0, 109, null, 1126, 98786], [20231218, 5405.0, 5405.0, 5405.0, 5400.6, 5401.8, 101, null, 1127, 98778], [20231218, 5401.8, 5402.0, 5402.0, 5397.0, 5397.6, 149, null, 1128, 98811], [20231218, 5397.6, 5398.2, 5398.2, 5394.0, 5394.8, 89, null, 1129, 98818], [20231218, 5394.8, 5394.6, 5395.4, 5393.8, 5394.6, 116, null, 1130, 98778], [20231218, 5394.6, 5394.6, 5396.2, 5390.4, 5391.6, 262, null, 1301, 98749], [20231218, 5391.6, 5391.6, 5393.4, 5388.2, 5389.0, 198, null, 1302, 98769], [20231218, 5389.0, 5389.0, 5392.8, 5388.2, 5392.0, 149, null, 1303, 98794], [20231218, 5392.0, 5392.0, 5393.2, 5390.2, 5393.0, 136, null, 1304, 98806], [20231218, 5393.0, 5393.2, 5393.6, 5390.6, 5391.0, 87, null, 1305, 98835], [20231218, 5391.0, 5391.0, 5391.0, 5387.2, 5387.2, 185, null, 1306, 98817], [20231218, 5387.2, 5388.6, 5390.8, 5387.4, 5388.4, 124, null, 1307, 98825], [20231218, 5388.4, 5388.6, 5391.2, 5388.4, 5389.0, 39, null, 1308, 98833], [20231218, 5389.0, 5388.4, 5388.4, 5385.6, 5388.0, 126, null, 1309, 98832], [20231218, 5388.0, 5387.8, 5388.4, 5386.4, 5387.2, 45, null, 1310, 98833], [20231218, 5387.2, 5387.4, 5391.2, 5384.2, 5391.2, 207, null, 1311, 98840], [20231218, 5391.2, 5390.0, 5390.2, 5387.2, 5387.4, 51, null, 1312, 98845], [20231218, 5387.4, 5387.2, 5389.6, 5386.4, 5388.2, 39, null, 1313, 98850], [20231218, 5388.2, 5388.2, 5391.2, 5386.6, 5390.6, 87, null, 1314, 98843], [20231218, 5390.6, 5390.8, 5391.0, 5387.4, 5387.8, 49, null, 1315, 98835], [20231218, 5387.8, 5387.2, 5390.8, 5387.2, 5389.8, 83, null, 1316, 98827], [20231218, 5389.8, 5389.4, 5391.6, 5387.8, 5391.2, 84, null, 1317, 98817], [20231218, 5391.2, 5390.8, 5395.0, 5389.8, 5395.0, 126, null, 1318, 98834], [20231218, 5395.0, 5394.8, 5395.4, 5390.6, 5390.6, 87, null, 1319, 98825], [20231218, 5390.6, 5390.0, 5391.0, 5388.8, 5389.2, 73, null, 1320, 98818], [20231218, 5389.2, 5388.6, 5396.8, 5388.4, 5396.2, 140, null, 1321, 98840], [20231218, 5396.2, 5395.4, 5405.8, 5395.4, 5400.8, 466, null, 1322, 98971], [20231218, 5400.8, 5400.8, 5400.8, 5393.8, 5396.8, 251, null, 1323, 99031], [20231218, 5396.8, 5396.2, 5396.2, 5391.6, 5392.8, 141, null, 1324, 99049], [20231218, 5392.8, 5392.2, 5392.2, 5387.4, 5387.8, 179, null, 1325, 99047], [20231218, 5387.8, 5387.8, 5387.8, 5382.0, 5382.0, 226, null, 1326, 99072], [20231218, 5382.0, 5382.0, 5384.4, 5380.8, 5382.8, 297, null, 1327, 99083], [20231218, 5382.8, 5382.8, 5385.0, 5382.8, 5383.4, 69, null, 1328, 99090], [20231218, 5383.4, 5383.6, 5386.2, 5383.0, 5383.0, 108, null, 1329, 99112], [20231218, 5383.0, 5383.0, 5383.0, 5380.8, 5381.6, 128, null, 1330, 99121], [20231218, 5381.6, 5381.6, 5381.8, 5373.0, 5375.2, 665, null, 1331, 99063], [20231218, 5375.2, 5375.6, 5380.0, 5375.0, 5379.4, 219, null, 1332, 99068], [20231218, 5379.4, 5379.0, 5379.6, 5377.2, 5378.6, 166, null, 1333, 99080], [20231218, 5378.6, 5377.6, 5383.8, 5377.0, 5383.8, 224, null, 1334, 99098], [20231218, 5383.8, 5383.8, 5384.4, 5380.4, 5382.8, 141, null, 1335, 99108], [20231218, 5382.8, 5382.4, 5388.0, 5381.2, 5385.2, 182, null, 1336, 99127], [20231218, 5385.2, 5385.0, 5387.8, 5384.0, 5386.6, 109, null, 1337, 99125], [20231218, 5386.6, 5386.2, 5386.6, 5384.2, 5385.4, 103, null, 1338, 99106], [20231218, 5385.4, 5385.6, 5387.8, 5383.4, 5385.6, 116, null, 1339, 99138], [20231218, 5385.6, 5385.8, 5389.0, 5384.2, 5388.6, 114, null, 1340, 99200], [20231218, 5388.6, 5388.4, 5389.0, 5384.4, 5385.8, 158, null, 1341, 99242], [20231218, 5385.8, 5385.2, 5385.6, 5383.2, 5385.0, 114, null, 1342, 99273], [20231218, 5385.0, 5385.0, 5386.4, 5382.4, 5386.4, 136, null, 1343, 99298], [20231218, 5386.4, 5386.2, 5389.6, 5384.6, 5385.4, 148, null, 1344, 99340], [20231218, 5385.4, 5385.6, 5390.0, 5385.6, 5388.2, 97, null, 1345, 99373], [20231218, 5388.2, 5389.2, 5389.4, 5386.6, 5388.4, 97, null, 1346, 99398], [20231218, 5388.4, 5389.2, 5389.4, 5386.2, 5388.4, 75, null, 1347, 99412], [20231218, 5388.4, 5387.8, 5389.0, 5386.8, 5386.8, 69, null, 1348, 99434], [20231218, 5386.8, 5386.8, 5393.0, 5386.8, 5391.2, 152, null, 1349, 99477], [20231218, 5391.2, 5391.2, 5392.0, 5388.0, 5389.0, 79, null, 1350, 99511], [20231218, 5389.0, 5389.0, 5389.4, 5383.8, 5385.0, 92, null, 1351, 99522], [20231218, 5385.0, 5385.2, 5385.4, 5381.8, 5382.8, 133, null, 1352, 99520], [20231218, 5382.8, 5382.6, 5384.0, 5382.2, 5383.4, 47, null, 1353, 99518], [20231218, 5383.4, 5382.6, 5383.6, 5380.8, 5381.8, 88, null, 1354, 99509], [20231218, 5381.8, 5382.0, 5382.6, 5380.8, 5381.4, 65, null, 1355, 99504], [20231218, 5381.4, 5382.0, 5387.8, 5381.4, 5387.6, 79, null, 1356, 99515], [20231218, 5387.6, 5387.6, 5387.8, 5384.6, 5386.4, 102, null, 1357, 99528], [20231218, 5386.4, 5387.0, 5387.6, 5383.0, 5384.0, 58, null, 1358, 99524], [20231218, 5384.0, 5384.0, 5386.0, 5383.6, 5385.4, 56, null, 1359, 99529], [20231218, 5385.4, 5383.4, 5385.2, 5383.4, 5384.8, 52, null, 1400, 99529], [20231218, 5384.8, 5384.6, 5384.8, 5381.2, 5381.2, 133, null, 1401, 99505], [20231218, 5381.2, 5382.0, 5383.4, 5381.6, 5381.6, 100, null, 1402, 99515], [20231218, 5381.6, 5381.4, 5381.6, 5378.6, 5379.2, 159, null, 1403, 99498], [20231218, 5379.2, 5379.0, 5381.6, 5377.2, 5381.4, 172, null, 1404, 99514], [20231218, 5381.4, 5381.6, 5381.8, 5377.4, 5378.0, 185, null, 1405, 99521], [20231218, 5378.0, 5377.8, 5378.2, 5376.2, 5377.4, 293, null, 1406, 99506], [20231218, 5377.4, 5377.6, 5382.6, 5376.8, 5381.6, 227, null, 1407, 99518], [20231218, 5381.6, 5381.4, 5384.0, 5379.8, 5381.6, 179, null, 1408, 99497], [20231218, 5381.6, 5381.6, 5385.0, 5380.4, 5383.6, 141, null, 1409, 99504], [20231218, 5383.6, 5384.4, 5386.0, 5381.6, 5382.0, 164, null, 1410, 99512], [20231218, 5382.0, 5380.6, 5385.8, 5380.6, 5385.4, 135, null, 1411, 99520], [20231218, 5385.4, 5385.6, 5395.0, 5385.6, 5395.0, 431, null, 1412, 99599], [20231218, 5395.0, 5394.8, 5394.8, 5384.0, 5384.2, 195, null, 1413, 99648], [20231218, 5384.2, 5385.0, 5385.2, 5380.2, 5381.2, 177, null, 1414, 99692], [20231218, 5381.2, 5381.6, 5381.6, 5377.8, 5378.0, 133, null, 1415, 99725], [20231218, 5378.0, 5378.0, 5378.8, 5375.8, 5378.8, 197, null, 1416, 99761], [20231218, 5378.8, 5378.4, 5379.2, 5373.2, 5376.6, 262, null, 1417, 99843], [20231218, 5376.6, 5376.2, 5379.6, 5376.2, 5376.8, 138, null, 1418, 99877], [20231218, 5376.8, 5377.2, 5379.6, 5376.2, 5377.4, 113, null, 1419, 99880], [20231218, 5377.4, 5377.0, 5378.0, 5375.0, 5375.0, 105, null, 1420, 99896], [20231218, 5375.0, 5375.0, 5377.4, 5373.6, 5374.2, 111, null, 1421, 99946], [20231218, 5374.2, 5374.8, 5379.0, 5373.6, 5376.4, 131, null, 1422, 99976], [20231218, 5376.4, 5376.0, 5376.4, 5373.8, 5374.6, 63, null, 1423, 99993], [20231218, 5374.6, 5374.8, 5377.4, 5374.4, 5376.6, 84, null, 1424, 100002], [20231218, 5376.6, 5377.0, 5377.0, 5375.0, 5375.0, 92, null, 1425, 100012], [20231218, 5375.0, 5375.0, 5377.0, 5373.6, 5374.0, 110, null, 1426, 100052], [20231218, 5374.0, 5374.2, 5375.4, 5373.0, 5373.8, 134, null, 1427, 100096], [20231218, 5373.8, 5374.0, 5374.0, 5370.0, 5373.6, 214, null, 1428, 100177], [20231218, 5373.6, 5374.6, 5377.4, 5374.0, 5375.6, 207, null, 1429, 100224], [20231218, 5375.6, 5376.8, 5380.0, 5376.6, 5378.0, 193, null, 1430, 100281], [20231218, 5378.0, 5378.8, 5383.4, 5378.6, 5380.0, 316, null, 1431, 100437], [20231218, 5380.0, 5380.2, 5382.4, 5379.2, 5380.6, 138, null, 1432, 100491], [20231218, 5380.6, 5380.8, 5386.0, 5379.2, 5384.2, 211, null, 1433, 100604], [20231218, 5384.2, 5384.6, 5389.8, 5384.2, 5389.2, 233, null, 1434, 100650], [20231218, 5389.2, 5389.0, 5389.0, 5382.2, 5382.2, 223, null, 1435, 100703], [20231218, 5382.2, 5381.8, 5381.8, 5379.4, 5380.6, 142, null, 1436, 100734], [20231218, 5380.6, 5380.4, 5383.6, 5380.4, 5381.8, 112, null, 1437, 100765], [20231218, 5381.8, 5382.4, 5382.6, 5377.6, 5379.4, 134, null, 1438, 100786], [20231218, 5379.4, 5379.6, 5380.0, 5375.6, 5377.8, 169, null, 1439, 100821], [20231218, 5377.8, 5376.8, 5378.8, 5374.0, 5378.4, 166, null, 1440, 100890], [20231218, 5378.4, 5378.4, 5378.4, 5373.6, 5373.6, 111, null, 1441, 100924], [20231218, 5373.6, 5373.6, 5375.0, 5372.8, 5374.0, 212, null, 1442, 100981], [20231218, 5374.0, 5374.0, 5374.4, 5372.2, 5372.8, 136, null, 1443, 100993], [20231218, 5372.8, 5372.8, 5376.2, 5372.4, 5375.4, 182, null, 1444, 101021], [20231218, 5375.4, 5375.4, 5375.8, 5372.6, 5373.6, 226, null, 1445, 101072], [20231218, 5373.6, 5373.4, 5376.8, 5373.4, 5375.8, 257, null, 1446, 101125], [20231218, 5375.8, 5375.8, 5376.8, 5374.4, 5374.6, 200, null, 1447, 101181], [20231218, 5374.6, 5374.6, 5375.6, 5371.2, 5372.0, 263, null, 1448, 101306], [20231218, 5372.0, 5372.4, 5373.0, 5368.6, 5372.2, 347, null, 1449, 101447], [20231218, 5372.2, 5372.6, 5377.0, 5372.6, 5375.8, 351, null, 1450, 101632], [20231218, 5375.8, 5376.0, 5380.6, 5374.8, 5380.0, 480, null, 1451, 101844], [20231218, 5380.0, 5380.0, 5380.8, 5377.2, 5380.2, 246, null, 1452, 101919], [20231218, 5380.2, 5380.2, 5384.4, 5380.0, 5383.8, 408, null, 1453, 102088], [20231218, 5383.8, 5384.0, 5384.8, 5382.8, 5384.6, 307, null, 1454, 102194], [20231218, 5384.6, 5384.6, 5386.8, 5384.6, 5386.4, 277, null, 1455, 102278], [20231218, 5386.4, 5386.4, 5388.0, 5384.8, 5385.6, 410, null, 1456, 102429], [20231218, 5385.6, 5385.8, 5387.0, 5384.0, 5384.6, 319, null, 1457, 102510], [20231218, 5384.6, 5384.8, 5385.6, 5381.2, 5381.8, 365, null, 1458, 102682], [20231218, 5381.8, 5381.6, 5384.8, 5381.6, 5383.8, 261, null, 1459, 102774], [20231218, 5383.8, 5383.8, 5384.8, 5382.8, 5383.8, 408, null, 1500, 102958], [20231219, 5383.8, 5375.2, 5380.6, 5370.0, 5372.2, 957, null, 931, 102297], [20231219, 5372.2, 5373.6, 5373.6, 5360.8, 5364.6, 829, null, 932, 101776], [20231219, 5364.6, 5364.6, 5368.4, 5362.4, 5367.4, 380, null, 933, 101579], [20231219, 5367.4, 5367.4, 5369.0, 5362.2, 5366.6, 345, null, 934, 101387], [20231219, 5366.6, 5366.4, 5373.0, 5366.2, 5371.6, 335, null, 935, 101188], [20231219, 5371.6, 5371.0, 5374.0, 5370.0, 5371.2, 341, null, 936, 100997], [20231219, 5371.2, 5370.6, 5371.6, 5367.4, 5370.2, 240, null, 937, 100909], [20231219, 5370.2, 5370.0, 5380.6, 5369.8, 5378.2, 398, null, 938, 100684], [20231219, 5378.2, 5378.8, 5381.0, 5375.6, 5376.6, 296, null, 939, 100571], [20231219, 5376.6, 5376.2, 5380.8, 5374.4, 5378.0, 306, null, 940, 100448], [20231219, 5378.0, 5377.2, 5386.2, 5377.2, 5381.6, 414, null, 941, 100340], [20231219, 5381.6, 5381.4, 5387.8, 5381.0, 5387.0, 323, null, 942, 100215], [20231219, 5387.0, 5387.8, 5388.8, 5382.6, 5384.2, 246, null, 943, 100115], [20231219, 5384.2, 5384.0, 5385.6, 5380.2, 5380.2, 190, null, 944, 100047], [20231219, 5380.2, 5380.2, 5380.4, 5370.8, 5370.8, 280, null, 945, 99895], [20231219, 5370.8, 5371.4, 5374.0, 5369.2, 5372.0, 292, null, 946, 99823], [20231219, 5372.0, 5372.0, 5372.0, 5368.4, 5369.6, 239, null, 947, 99712], [20231219, 5369.6, 5369.6, 5375.0, 5369.6, 5373.0, 211, null, 948, 99618], [20231219, 5373.0, 5374.2, 5375.2, 5368.0, 5368.0, 136, null, 949, 99560], [20231219, 5368.0, 5368.8, 5370.8, 5367.0, 5370.6, 223, null, 950, 99435], [20231219, 5370.6, 5370.6, 5380.4, 5370.6, 5379.0, 384, null, 951, 99254], [20231219, 5379.0, 5378.6, 5378.6, 5370.8, 5372.4, 239, null, 952, 99157], [20231219, 5372.4, 5372.4, 5372.4, 5368.0, 5370.0, 119, null, 953, 99116], [20231219, 5370.0, 5369.4, 5373.6, 5368.0, 5369.0, 168, null, 954, 99053], [20231219, 5369.0, 5369.4, 5371.8, 5368.6, 5370.4, 112, null, 955, 99006], [20231219, 5370.4, 5370.2, 5373.2, 5368.8, 5370.2, 139, null, 956, 98973], [20231219, 5370.2, 5370.0, 5371.8, 5367.6, 5371.6, 170, null, 957, 98918], [20231219, 5371.6, 5371.6, 5375.8, 5368.8, 5370.2, 253, null, 958, 98825], [20231219, 5370.2, 5370.2, 5370.8, 5366.0, 5366.0, 176, null, 959, 98783], [20231219, 5366.0, 5366.0, 5368.0, 5364.0, 5365.0, 148, null, 1000, 98729], [20231219, 5365.0, 5365.6, 5372.0, 5365.0, 5366.4, 210, null, 1001, 98680], [20231219, 5366.4, 5366.6, 5371.0, 5364.0, 5369.6, 195, null, 1002, 98632], [20231219, 5369.6, 5369.8, 5374.4, 5369.6, 5373.2, 179, null, 1003, 98576], [20231219, 5373.2, 5373.0, 5375.8, 5368.6, 5375.8, 216, null, 1004, 98519], [20231219, 5375.8, 5375.8, 5377.8, 5373.2, 5374.4, 170, null, 1005, 98467], [20231219, 5374.4, 5374.8, 5378.6, 5373.4, 5377.4, 142, null, 1006, 98446], [20231219, 5377.4, 5378.2, 5378.8, 5376.2, 5377.4, 160, null, 1007, 98459], [20231219, 5377.4, 5377.2, 5378.4, 5374.8, 5375.8, 99, null, 1008, 98452], [20231219, 5375.8, 5375.4, 5376.0, 5371.6, 5372.0, 198, null, 1009, 98404], [20231219, 5372.0, 5371.6, 5377.6, 5371.0, 5376.0, 134, null, 1010, 98372], [20231219, 5376.0, 5376.8, 5377.2, 5373.6, 5376.6, 148, null, 1011, 98308], [20231219, 5376.6, 5376.4, 5379.6, 5376.0, 5377.2, 181, null, 1012, 98262], [20231219, 5377.2, 5376.8, 5378.6, 5375.8, 5377.2, 82, null, 1013, 98223], [20231219, 5377.2, 5378.0, 5378.2, 5373.4, 5377.0, 85, null, 1014, 98185], [20231219, 5377.0, 5376.0, 5377.4, 5373.6, 5373.8, 80, null, 1015, 98164], [20231219, 5373.8, 5373.4, 5374.6, 5371.2, 5374.6, 104, null, 1016, 98155], [20231219, 5374.6, 5374.6, 5376.6, 5373.0, 5375.0, 101, null, 1017, 98138], [20231219, 5375.0, 5373.4, 5374.4, 5370.8, 5371.2, 82, null, 1018, 98111], [20231219, 5371.2, 5371.2, 5371.2, 5368.0, 5368.8, 110, null, 1019, 98095], [20231219, 5368.8, 5368.8, 5371.2, 5366.8, 5367.8, 127, null, 1020, 98102], [20231219, 5367.8, 5367.0, 5369.0, 5365.2, 5369.0, 137, null, 1021, 98095], [20231219, 5369.0, 5368.8, 5371.2, 5365.8, 5368.2, 151, null, 1022, 98126], [20231219, 5368.2, 5367.8, 5367.8, 5365.0, 5366.2, 137, null, 1023, 98134], [20231219, 5366.2, 5365.8, 5367.6, 5365.2, 5366.2, 87, null, 1024, 98131], [20231219, 5366.2, 5366.0, 5366.0, 5362.2, 5362.2, 167, null, 1025, 98145], [20231219, 5362.2, 5362.2, 5367.2, 5362.2, 5367.2, 107, null, 1026, 98140], [20231219, 5367.2, 5367.2, 5370.0, 5366.8, 5367.6, 169, null, 1027, 98107], [20231219, 5367.6, 5367.8, 5370.2, 5366.0, 5368.8, 98, null, 1028, 98094], [20231219, 5368.8, 5368.8, 5371.6, 5368.2, 5370.0, 121, null, 1029, 98065], [20231219, 5370.0, 5370.2, 5375.0, 5369.6, 5373.4, 206, null, 1030, 98082], [20231219, 5373.4, 5373.8, 5377.0, 5371.6, 5375.0, 118, null, 1031, 98082], [20231219, 5375.0, 5375.0, 5381.0, 5371.8, 5380.8, 157, null, 1032, 98066], [20231219, 5380.8, 5380.8, 5387.6, 5380.8, 5387.2, 321, null, 1033, 98041], [20231219, 5387.2, 5386.4, 5391.4, 5385.8, 5388.6, 391, null, 1034, 97968], [20231219, 5388.6, 5389.0, 5397.2, 5388.8, 5396.4, 372, null, 1035, 97947], [20231219, 5396.4, 5396.4, 5396.4, 5389.4, 5391.2, 388, null, 1036, 97869], [20231219, 5391.2, 5391.2, 5398.8, 5391.2, 5397.8, 350, null, 1037, 97830], [20231219, 5397.8, 5399.8, 5401.4, 5394.6, 5396.0, 512, null, 1038, 97747], [20231219, 5396.0, 5395.6, 5406.8, 5395.6, 5406.0, 360, null, 1039, 97675], [20231219, 5406.0, 5406.2, 5406.2, 5400.6, 5400.6, 232, null, 1040, 97667], [20231219, 5400.6, 5400.8, 5402.6, 5395.6, 5395.6, 295, null, 1041, 97642], [20231219, 5395.6, 5395.6, 5399.2, 5392.8, 5393.8, 256, null, 1042, 97605], [20231219, 5393.8, 5394.2, 5400.0, 5394.2, 5396.4, 251, null, 1043, 97572], [20231219, 5396.4, 5396.6, 5397.0, 5387.4, 5388.4, 438, null, 1044, 97609], [20231219, 5388.4, 5389.0, 5391.4, 5386.6, 5388.4, 150, null, 1045, 97590], [20231219, 5388.4, 5388.8, 5390.0, 5383.6, 5390.0, 296, null, 1046, 97583], [20231219, 5390.0, 5389.2, 5392.6, 5385.6, 5386.0, 195, null, 1047, 97579], [20231219, 5386.0, 5386.0, 5386.4, 5383.0, 5385.4, 129, null, 1048, 97569], [20231219, 5385.4, 5385.4, 5385.4, 5382.0, 5382.0, 176, null, 1049, 97589], [20231219, 5382.0, 5382.0, 5385.2, 5380.2, 5384.2, 142, null, 1050, 97556], [20231219, 5384.2, 5384.2, 5384.6, 5380.4, 5380.8, 96, null, 1051, 97582], [20231219, 5380.8, 5380.6, 5385.2, 5380.6, 5381.4, 104, null, 1052, 97584], [20231219, 5381.4, 5380.8, 5381.4, 5376.4, 5377.8, 171, null, 1053, 97633], [20231219, 5377.8, 5378.0, 5378.8, 5372.2, 5373.0, 164, null, 1054, 97669], [20231219, 5373.0, 5373.0, 5374.4, 5369.2, 5370.2, 312, null, 1055, 97718], [20231219, 5370.2, 5370.4, 5370.4, 5368.0, 5370.0, 169, null, 1056, 97731], [20231219, 5370.0, 5370.2, 5370.2, 5366.4, 5368.8, 145, null, 1057, 97741], [20231219, 5368.8, 5368.4, 5371.8, 5368.0, 5371.8, 78, null, 1058, 97733], [20231219, 5371.8, 5372.4, 5373.8, 5370.8, 5373.8, 87, null, 1059, 97741], [20231219, 5373.8, 5373.8, 5373.8, 5370.2, 5370.8, 100, null, 1100, 97755], [20231219, 5370.8, 5370.2, 5371.6, 5368.0, 5371.0, 170, null, 1101, 97796], [20231219, 5371.0, 5371.2, 5374.2, 5369.2, 5373.8, 126, null, 1102, 97822], [20231219, 5373.8, 5373.8, 5375.2, 5373.4, 5373.4, 109, null, 1103, 97828], [20231219, 5373.4, 5373.4, 5373.6, 5370.6, 5372.2, 122, null, 1104, 97880], [20231219, 5372.2, 5371.2, 5372.4, 5367.6, 5371.8, 125, null, 1105, 97891], [20231219, 5371.8, 5372.0, 5374.6, 5370.6, 5373.4, 74, null, 1106, 97865], [20231219, 5373.4, 5372.6, 5375.6, 5372.2, 5374.8, 94, null, 1107, 97842], [20231219, 5374.8, 5375.4, 5375.6, 5371.6, 5373.6, 51, null, 1108, 97830], [20231219, 5373.6, 5373.6, 5378.6, 5373.6, 5377.6, 77, null, 1109, 97842], [20231219, 5377.6, 5377.2, 5377.2, 5371.8, 5373.0, 91, null, 1110, 97856], [20231219, 5373.0, 5373.0, 5373.0, 5370.0, 5370.0, 84, null, 1111, 97846], [20231219, 5370.0, 5371.0, 5372.0, 5369.8, 5372.0, 43, null, 1112, 97830], [20231219, 5372.0, 5372.2, 5373.8, 5370.4, 5372.8, 32, null, 1113, 97822], [20231219, 5372.8, 5373.4, 5375.6, 5371.4, 5375.0, 102, null, 1114, 97823], [20231219, 5375.0, 5373.4, 5376.4, 5372.6, 5375.6, 38, null, 1115, 97815], [20231219, 5375.6, 5375.4, 5375.4, 5372.2, 5374.8, 27, null, 1116, 97819], [20231219, 5374.8, 5375.0, 5377.0, 5374.4, 5374.4, 28, null, 1117, 97817], [20231219, 5374.4, 5375.4, 5378.8, 5375.4, 5378.2, 97, null, 1118, 97827], [20231219, 5378.2, 5377.6, 5380.8, 5377.6, 5379.4, 79, null, 1119, 97830], [20231219, 5379.4, 5378.6, 5378.6, 5376.0, 5378.0, 38, null, 1120, 97832], [20231219, 5378.0, 5378.0, 5379.0, 5375.0, 5375.6, 64, null, 1121, 97833], [20231219, 5375.6, 5375.8, 5376.4, 5373.6, 5374.0, 59, null, 1122, 97834], [20231219, 5374.0, 5373.4, 5373.6, 5371.8, 5371.8, 42, null, 1123, 97833], [20231219, 5371.8, 5371.6, 5374.8, 5371.2, 5372.0, 37, null, 1124, 97841], [20231219, 5372.0, 5372.0, 5375.0, 5371.2, 5371.6, 38, null, 1125, 97846], [20231219, 5371.6, 5371.6, 5371.6, 5367.4, 5368.8, 108, null, 1126, 97848], [20231219, 5368.8, 5368.8, 5370.4, 5368.4, 5368.8, 60, null, 1127, 97853], [20231219, 5368.8, 5368.8, 5371.8, 5368.2, 5370.8, 56, null, 1128, 97864], [20231219, 5370.8, 5370.6, 5371.8, 5369.4, 5371.2, 25, null, 1129, 97864], [20231219, 5371.2, 5370.6, 5372.2, 5369.6, 5371.6, 66, null, 1130, 97878], [20231219, 5371.6, 5371.8, 5371.8, 5368.8, 5369.8, 46, null, 1301, 97879], [20231219, 5369.8, 5369.2, 5372.8, 5369.0, 5369.0, 103, null, 1302, 97911], [20231219, 5369.0, 5370.0, 5370.0, 5365.0, 5366.0, 143, null, 1303, 97942], [20231219, 5366.0, 5365.4, 5368.0, 5363.8, 5364.2, 130, null, 1304, 97988], [20231219, 5364.2, 5365.0, 5365.0, 5363.2, 5364.4, 141, null, 1305, 98038], [20231219, 5364.4, 5364.2, 5365.6, 5362.6, 5363.6, 107, null, 1306, 98063], [20231219, 5363.6, 5363.8, 5364.4, 5362.0, 5363.2, 71, null, 1307, 98082], [20231219, 5363.2, 5362.2, 5366.0, 5362.2, 5366.0, 103, null, 1308, 98117], [20231219, 5366.0, 5365.8, 5365.8, 5361.8, 5362.4, 71, null, 1309, 98129], [20231219, 5362.4, 5362.4, 5365.8, 5362.2, 5362.4, 90, null, 1310, 98162], [20231219, 5362.4, 5362.4, 5366.2, 5362.4, 5364.2, 104, null, 1311, 98171], [20231219, 5364.2, 5364.2, 5364.8, 5362.4, 5363.4, 45, null, 1312, 98197], [20231219, 5363.4, 5363.4, 5364.8, 5362.8, 5364.0, 47, null, 1313, 98209], [20231219, 5364.0, 5363.4, 5363.4, 5361.0, 5361.0, 105, null, 1314, 98205], [20231219, 5361.0, 5360.6, 5360.8, 5357.0, 5357.8, 187, null, 1315, 98265], [20231219, 5357.8, 5357.8, 5359.6, 5357.0, 5358.8, 252, null, 1316, 98359], [20231219, 5358.8, 5358.0, 5360.8, 5357.6, 5359.4, 96, null, 1317, 98387], [20231219, 5359.4, 5359.2, 5362.6, 5358.8, 5362.2, 84, null, 1318, 98411], [20231219, 5362.2, 5362.6, 5365.0, 5362.6, 5365.0, 71, null, 1319, 98416], [20231219, 5365.0, 5364.4, 5364.8, 5359.0, 5359.0, 89, null, 1320, 98425], [20231219, 5359.0, 5359.6, 5363.2, 5359.2, 5362.8, 43, null, 1321, 98430], [20231219, 5362.8, 5363.0, 5365.0, 5362.4, 5363.2, 70, null, 1322, 98443], [20231219, 5363.2, 5362.8, 5363.6, 5360.0, 5361.2, 53, null, 1323, 98460], [20231219, 5361.2, 5360.6, 5361.4, 5360.2, 5361.4, 26, null, 1324, 98457], [20231219, 5361.4, 5361.6, 5365.4, 5361.4, 5362.0, 137, null, 1325, 98485], [20231219, 5362.0, 5362.0, 5368.2, 5362.0, 5368.2, 152, null, 1326, 98494], [20231219, 5368.2, 5367.4, 5368.0, 5365.8, 5367.4, 81, null, 1327, 98507], [20231219, 5367.4, 5367.6, 5368.2, 5364.0, 5365.0, 86, null, 1328, 98530], [20231219, 5365.0, 5365.4, 5372.0, 5365.4, 5372.0, 122, null, 1329, 98533], [20231219, 5372.0, 5372.2, 5373.0, 5368.6, 5369.2, 113, null, 1330, 98546], [20231219, 5369.2, 5369.8, 5370.4, 5367.4, 5370.2, 147, null, 1331, 98576], [20231219, 5370.2, 5369.6, 5374.0, 5369.4, 5369.6, 163, null, 1332, 98613], [20231219, 5369.6, 5369.2, 5369.2, 5365.8, 5366.0, 118, null, 1333, 98657], [20231219, 5366.0, 5366.0, 5368.8, 5364.4, 5366.2, 94, null, 1334, 98688], [20231219, 5366.2, 5366.2, 5371.4, 5365.8, 5369.8, 84, null, 1335, 98724], [20231219, 5369.8, 5370.4, 5373.4, 5368.4, 5373.4, 108, null, 1336, 98753], [20231219, 5373.4, 5373.2, 5374.8, 5371.6, 5372.8, 130, null, 1337, 98792], [20231219, 5372.8, 5372.8, 5374.6, 5371.6, 5373.2, 70, null, 1338, 98794], [20231219, 5373.2, 5373.2, 5378.8, 5372.8, 5376.8, 237, null, 1339, 98874], [20231219, 5376.8, 5376.0, 5380.4, 5374.8, 5378.0, 213, null, 1340, 98933], [20231219, 5378.0, 5377.8, 5383.6, 5377.4, 5382.2, 254, null, 1341, 98987], [20231219, 5382.2, 5382.6, 5384.6, 5378.4, 5379.6, 198, null, 1342, 99051], [20231219, 5379.6, 5379.4, 5380.6, 5377.2, 5377.4, 106, null, 1343, 99065], [20231219, 5377.4, 5378.0, 5379.6, 5376.0, 5376.0, 87, null, 1344, 99076], [20231219, 5376.0, 5375.6, 5375.6, 5371.4, 5372.0, 105, null, 1345, 99097], [20231219, 5372.0, 5371.4, 5374.2, 5371.0, 5371.0, 83, null, 1346, 99119], [20231219, 5371.0, 5370.4, 5371.0, 5365.6, 5366.6, 226, null, 1347, 99187], [20231219, 5366.6, 5366.8, 5371.2, 5366.0, 5366.6, 119, null, 1348, 99200], [20231219, 5366.6, 5366.0, 5366.8, 5363.6, 5364.4, 100, null, 1349, 99218], [20231219, 5364.4, 5364.6, 5366.6, 5363.0, 5364.4, 108, null, 1350, 99219], [20231219, 5364.4, 5364.8, 5367.0, 5364.2, 5366.2, 88, null, 1351, 99240], [20231219, 5366.2, 5366.2, 5368.4, 5364.8, 5364.8, 67, null, 1352, 99249], [20231219, 5364.8, 5364.8, 5365.8, 5364.0, 5364.8, 45, null, 1353, 99255], [20231219, 5364.8, 5365.0, 5365.0, 5361.4, 5363.2, 72, null, 1354, 99273], [20231219, 5363.2, 5363.2, 5365.8, 5363.2, 5364.4, 69, null, 1355, 99299], [20231219, 5364.4, 5364.2, 5365.0, 5363.4, 5363.4, 33, null, 1356, 99301], [20231219, 5363.4, 5364.4, 5367.2, 5364.4, 5365.0, 48, null, 1357, 99288], [20231219, 5365.0, 5365.0, 5366.8, 5364.0, 5364.8, 73, null, 1358, 99297], [20231219, 5364.8, 5364.0, 5364.8, 5362.6, 5364.2, 93, null, 1359, 99287], [20231219, 5364.2, 5364.4, 5364.6, 5362.4, 5363.4, 41, null, 1400, 99290], [20231219, 5363.4, 5362.2, 5363.6, 5361.2, 5362.0, 114, null, 1401, 99330], [20231219, 5362.0, 5363.2, 5365.0, 5362.0, 5363.4, 81, null, 1402, 99349], [20231219, 5363.4, 5363.6, 5366.6, 5363.6, 5366.6, 95, null, 1403, 99374], [20231219, 5366.6, 5366.6, 5366.6, 5362.8, 5363.0, 54, null, 1404, 99398], [20231219, 5363.0, 5363.0, 5364.0, 5362.6, 5363.4, 51, null, 1405, 99406], [20231219, 5363.4, 5362.8, 5366.8, 5362.8, 5363.4, 170, null, 1406, 99457], [20231219, 5363.4, 5363.2, 5366.0, 5362.6, 5366.0, 45, null, 1407, 99471], [20231219, 5366.0, 5364.8, 5366.0, 5363.0, 5363.6, 35, null, 1408, 99487], [20231219, 5363.6, 5363.4, 5366.6, 5363.2, 5364.0, 63, null, 1409, 99515], [20231219, 5364.0, 5363.2, 5365.0, 5361.8, 5362.0, 65, null, 1410, 99527], [20231219, 5362.0, 5362.0, 5364.6, 5361.2, 5362.4, 86, null, 1411, 99551], [20231219, 5362.4, 5362.2, 5363.0, 5361.0, 5361.2, 93, null, 1412, 99587], [20231219, 5361.2, 5361.8, 5365.6, 5360.8, 5364.0, 148, null, 1413, 99645], [20231219, 5364.0, 5363.8, 5364.6, 5361.8, 5363.0, 61, null, 1414, 99676], [20231219, 5363.0, 5363.0, 5363.0, 5360.6, 5361.4, 61, null, 1415, 99685], [20231219, 5361.4, 5361.2, 5361.8, 5359.2, 5359.8, 100, null, 1416, 99716], [20231219, 5359.8, 5359.6, 5359.8, 5355.8, 5357.0, 215, null, 1417, 99794], [20231219, 5357.0, 5356.2, 5359.4, 5354.8, 5358.4, 293, null, 1418, 99841], [20231219, 5358.4, 5358.4, 5358.8, 5354.0, 5354.8, 190, null, 1419, 99873], [20231219, 5354.8, 5355.0, 5357.6, 5353.8, 5355.0, 175, null, 1420, 99925], [20231219, 5355.0, 5353.8, 5356.2, 5351.2, 5356.2, 244, null, 1421, 99961], [20231219, 5356.2, 5356.2, 5356.2, 5351.2, 5351.2, 180, null, 1422, 100036], [20231219, 5351.2, 5351.0, 5351.0, 5347.8, 5347.8, 256, null, 1423, 100159], [20231219, 5347.8, 5347.8, 5351.0, 5346.8, 5350.4, 184, null, 1424, 100220], [20231219, 5350.4, 5350.4, 5354.0, 5350.4, 5352.8, 224, null, 1425, 100284], [20231219, 5352.8, 5352.6, 5354.2, 5350.2, 5350.6, 131, null, 1426, 100299], [20231219, 5350.6, 5350.2, 5353.0, 5348.0, 5351.2, 106, null, 1427, 100320], [20231219, 5351.2, 5351.4, 5352.8, 5348.6, 5350.6, 127, null, 1428, 100383], [20231219, 5350.6, 5350.2, 5350.2, 5348.0, 5350.2, 99, null, 1429, 100435], [20231219, 5350.2, 5349.6, 5352.0, 5348.2, 5349.0, 99, null, 1430, 100467], [20231219, 5349.0, 5348.4, 5349.0, 5343.0, 5346.0, 391, null, 1431, 100608], [20231219, 5346.0, 5342.0, 5349.8, 5342.0, 5344.6, 199, null, 1432, 100697], [20231219, 5344.6, 5345.0, 5346.8, 5342.4, 5346.8, 198, null, 1433, 100804], [20231219, 5346.8, 5346.4, 5352.4, 5345.8, 5352.2, 234, null, 1434, 100942], [20231219, 5352.2, 5351.6, 5352.4, 5349.0, 5349.0, 110, null, 1435, 100957], [20231219, 5349.0, 5348.8, 5351.0, 5347.8, 5349.2, 136, null, 1436, 101019], [20231219, 5349.2, 5349.4, 5354.8, 5349.4, 5354.6, 170, null, 1437, 101081], [20231219, 5354.6, 5354.2, 5357.2, 5353.8, 5355.8, 243, null, 1438, 101160], [20231219, 5355.8, 5355.8, 5358.6, 5354.2, 5358.2, 150, null, 1439, 101216], [20231219, 5358.2, 5358.4, 5359.0, 5355.6, 5355.6, 160, null, 1440, 101276], [20231219, 5355.6, 5355.2, 5358.2, 5354.0, 5355.0, 121, null, 1441, 101325], [20231219, 5355.0, 5355.2, 5358.0, 5355.0, 5357.0, 80, null, 1442, 101367], [20231219, 5357.0, 5356.4, 5358.8, 5355.6, 5357.4, 116, null, 1443, 101419], [20231219, 5357.4, 5358.0, 5360.0, 5357.2, 5360.0, 213, null, 1444, 101482], [20231219, 5360.0, 5359.8, 5365.6, 5359.8, 5364.2, 311, null, 1445, 101601], [20231219, 5364.2, 5364.2, 5366.4, 5362.6, 5363.4, 248, null, 1446, 101724], [20231219, 5363.4, 5363.4, 5367.4, 5362.6, 5365.6, 210, null, 1447, 101821], [20231219, 5365.6, 5365.8, 5368.6, 5363.8, 5367.6, 187, null, 1448, 101906], [20231219, 5367.6, 5368.4, 5371.2, 5368.0, 5368.2, 324, null, 1449, 102049], [20231219, 5368.2, 5368.6, 5373.2, 5368.6, 5370.6, 234, null, 1450, 102183], [20231219, 5370.6, 5370.8, 5372.0, 5368.0, 5370.6, 267, null, 1451, 102299], [20231219, 5370.6, 5371.0, 5376.2, 5371.0, 5373.4, 336, null, 1452, 102411], [20231219, 5373.4, 5374.2, 5375.8, 5374.0, 5375.0, 144, null, 1453, 102485], [20231219, 5375.0, 5374.2, 5378.2, 5373.8, 5378.0, 435, null, 1454, 102686], [20231219, 5378.0, 5378.2, 5378.8, 5374.8, 5376.2, 273, null, 1455, 102782], [20231219, 5376.2, 5375.8, 5380.2, 5375.4, 5380.0, 393, null, 1456, 102979], [20231219, 5380.0, 5380.0, 5384.6, 5380.0, 5383.0, 376, null, 1457, 103205], [20231219, 5383.0, 5383.6, 5385.0, 5380.6, 5380.8, 383, null, 1458, 103318], [20231219, 5380.8, 5380.6, 5381.8, 5376.8, 5376.8, 351, null, 1459, 103384], [20231219, 5376.8, 5377.8, 5378.0, 5373.2, 5373.2, 419, null, 1500, 103504], [20231220, 5373.2, 5390.0, 5391.4, 5377.6, 5377.6, 1019, null, 931, 102809], [20231220, 5377.6, 5378.0, 5378.8, 5375.2, 5376.0, 475, null, 932, 102497], [20231220, 5376.0, 5376.6, 5385.4, 5376.0, 5381.2, 747, null, 933, 102115], [20231220, 5381.2, 5381.6, 5390.0, 5381.6, 5385.4, 628, null, 934, 101825], [20231220, 5385.4, 5386.4, 5387.0, 5382.2, 5385.2, 375, null, 935, 101682], [20231220, 5385.2, 5386.0, 5387.6, 5375.0, 5376.2, 454, null, 936, 101510], [20231220, 5376.2, 5376.2, 5380.4, 5374.8, 5378.6, 316, null, 937, 101361], [20231220, 5378.6, 5378.2, 5378.8, 5373.8, 5375.6, 240, null, 938, 101208], [20231220, 5375.6, 5375.0, 5377.0, 5372.2, 5376.6, 239, null, 939, 101072], [20231220, 5376.6, 5376.8, 5378.6, 5374.4, 5376.2, 270, null, 940, 100933], [20231220, 5376.2, 5376.4, 5376.4, 5371.0, 5372.2, 267, null, 941, 100802], [20231220, 5372.2, 5371.6, 5375.4, 5371.6, 5375.0, 195, null, 942, 100683], [20231220, 5375.0, 5375.4, 5377.2, 5373.8, 5375.4, 181, null, 943, 100608], [20231220, 5375.4, 5375.8, 5378.4, 5374.4, 5375.6, 206, null, 944, 100475], [20231220, 5375.6, 5376.4, 5376.4, 5371.2, 5371.2, 199, null, 945, 100385], [20231220, 5371.2, 5371.8, 5372.4, 5366.0, 5368.2, 283, null, 946, 100246], [20231220, 5368.2, 5368.4, 5369.0, 5363.8, 5365.0, 286, null, 947, 100156], [20231220, 5365.0, 5365.0, 5369.6, 5364.4, 5364.8, 246, null, 948, 100046], [20231220, 5364.8, 5365.0, 5365.4, 5361.8, 5362.0, 249, null, 949, 99949], [20231220, 5362.0, 5362.2, 5363.6, 5358.8, 5360.0, 255, null, 950, 99801], [20231220, 5360.0, 5360.0, 5360.4, 5356.4, 5358.4, 254, null, 951, 99687], [20231220, 5358.4, 5358.4, 5362.0, 5357.6, 5360.4, 220, null, 952, 99576], [20231220, 5360.4, 5360.2, 5364.0, 5360.0, 5362.0, 140, null, 953, 99513], [20231220, 5362.0, 5362.4, 5362.8, 5357.2, 5357.2, 140, null, 954, 99427], [20231220, 5357.2, 5357.8, 5363.6, 5357.0, 5363.2, 121, null, 955, 99360], [20231220, 5363.2, 5363.0, 5369.2, 5363.0, 5367.8, 280, null, 956, 99222], [20231220, 5367.8, 5368.0, 5370.8, 5366.4, 5369.6, 231, null, 957, 99100], [20231220, 5369.6, 5369.6, 5373.0, 5368.0, 5373.0, 154, null, 958, 99020], [20231220, 5373.0, 5373.0, 5374.4, 5370.8, 5371.6, 146, null, 959, 98936], [20231220, 5371.6, 5371.6, 5372.0, 5368.4, 5368.8, 100, null, 1000, 98874], [20231220, 5368.8, 5368.2, 5371.8, 5367.0, 5369.4, 152, null, 1001, 98807], [20231220, 5369.4, 5368.6, 5369.6, 5365.6, 5367.0, 105, null, 1002, 98768], [20231220, 5367.0, 5366.6, 5367.2, 5363.8, 5365.8, 130, null, 1003, 98698], [20231220, 5365.8, 5365.2, 5367.8, 5364.4, 5366.0, 93, null, 1004, 98649], [20231220, 5366.0, 5365.4, 5370.2, 5364.8, 5370.0, 89, null, 1005, 98614], [20231220, 5370.0, 5370.8, 5372.4, 5366.8, 5366.8, 168, null, 1006, 98562], [20231220, 5366.8, 5367.6, 5370.8, 5367.4, 5369.2, 137, null, 1007, 98498], [20231220, 5369.2, 5369.0, 5369.0, 5365.2, 5365.2, 115, null, 1008, 98457], [20231220, 5365.2, 5365.0, 5367.0, 5364.0, 5367.0, 122, null, 1009, 98425], [20231220, 5367.0, 5366.6, 5366.6, 5364.0, 5365.8, 86, null, 1010, 98400], [20231220, 5365.8, 5365.8, 5369.2, 5365.8, 5367.2, 80, null, 1011, 98368], [20231220, 5367.2, 5367.4, 5368.2, 5363.6, 5363.6, 79, null, 1012, 98329], [20231220, 5363.6, 5363.6, 5367.4, 5363.6, 5366.2, 67, null, 1013, 98294], [20231220, 5366.2, 5366.4, 5369.4, 5366.2, 5368.2, 76, null, 1014, 98267], [20231220, 5368.2, 5368.2, 5369.0, 5360.2, 5360.4, 209, null, 1015, 98186], [20231220, 5360.4, 5360.4, 5362.2, 5358.4, 5361.6, 212, null, 1016, 98099], [20231220, 5361.6, 5361.4, 5363.8, 5359.6, 5363.8, 129, null, 1017, 98053], [20231220, 5363.8, 5363.2, 5363.4, 5360.6, 5361.4, 73, null, 1018, 98014], [20231220, 5361.4, 5360.8, 5362.8, 5360.2, 5362.2, 83, null, 1019, 97983], [20231220, 5362.2, 5361.6, 5361.8, 5359.4, 5361.2, 58, null, 1020, 97973], [20231220, 5361.2, 5361.6, 5365.8, 5360.6, 5365.4, 145, null, 1021, 97908], [20231220, 5365.4, 5364.6, 5365.6, 5360.6, 5360.6, 104, null, 1022, 97869], [20231220, 5360.6, 5361.2, 5362.4, 5360.0, 5360.4, 82, null, 1023, 97839], [20231220, 5360.4, 5361.0, 5364.2, 5361.0, 5362.8, 104, null, 1024, 97809], [20231220, 5362.8, 5362.0, 5362.4, 5357.6, 5358.2, 160, null, 1025, 97745], [20231220, 5358.2, 5358.0, 5360.6, 5357.4, 5358.2, 100, null, 1026, 97704], [20231220, 5358.2, 5358.8, 5360.4, 5355.6, 5359.0, 105, null, 1027, 97694], [20231220, 5359.0, 5357.8, 5358.2, 5355.6, 5358.0, 102, null, 1028, 97704], [20231220, 5358.0, 5357.8, 5359.6, 5357.8, 5358.6, 83, null, 1029, 97681], [20231220, 5358.6, 5358.6, 5364.0, 5357.8, 5363.4, 122, null, 1030, 97652], [20231220, 5363.4, 5363.0, 5363.2, 5359.4, 5361.0, 176, null, 1031, 97594], [20231220, 5361.0, 5361.2, 5363.4, 5359.8, 5363.4, 82, null, 1032, 97574], [20231220, 5363.4, 5363.2, 5363.2, 5359.0, 5360.6, 67, null, 1033, 97560], [20231220, 5360.6, 5359.6, 5360.4, 5356.6, 5358.6, 83, null, 1034, 97539], [20231220, 5358.6, 5358.8, 5363.8, 5358.8, 5363.6, 173, null, 1035, 97493], [20231220, 5363.6, 5363.8, 5364.2, 5360.8, 5361.8, 63, null, 1036, 97472], [20231220, 5361.8, 5361.6, 5362.2, 5358.0, 5359.8, 103, null, 1037, 97465], [20231220, 5359.8, 5359.6, 5363.6, 5359.6, 5361.8, 77, null, 1038, 97451], [20231220, 5361.8, 5363.4, 5364.6, 5362.0, 5363.4, 61, null, 1039, 97436], [20231220, 5363.4, 5363.4, 5367.8, 5363.4, 5365.8, 108, null, 1040, 97403], [20231220, 5365.8, 5366.4, 5368.6, 5364.4, 5367.4, 113, null, 1041, 97355], [20231220, 5367.4, 5367.4, 5367.4, 5363.6, 5365.0, 119, null, 1042, 97322], [20231220, 5365.0, 5365.2, 5365.8, 5362.2, 5362.6, 86, null, 1043, 97314], [20231220, 5362.6, 5361.8, 5362.4, 5359.2, 5362.2, 128, null, 1044, 97287], [20231220, 5362.2, 5362.0, 5362.0, 5358.0, 5358.6, 120, null, 1045, 97279], [20231220, 5358.6, 5359.2, 5360.0, 5356.4, 5358.0, 185, null, 1046, 97243], [20231220, 5358.0, 5358.6, 5358.6, 5355.0, 5356.6, 187, null, 1047, 97229], [20231220, 5356.6, 5356.6, 5359.2, 5354.6, 5356.8, 174, null, 1048, 97191], [20231220, 5356.8, 5356.4, 5359.8, 5355.0, 5359.8, 118, null, 1049, 97190], [20231220, 5359.8, 5360.2, 5362.2, 5360.0, 5360.8, 60, null, 1050, 97180], [20231220, 5360.8, 5360.8, 5363.6, 5360.2, 5361.2, 86, null, 1051, 97152], [20231220, 5361.2, 5361.2, 5363.6, 5361.2, 5363.6, 75, null, 1052, 97149], [20231220, 5363.6, 5363.8, 5364.2, 5362.0, 5363.6, 71, null, 1053, 97146], [20231220, 5363.6, 5362.6, 5363.6, 5361.0, 5361.8, 79, null, 1054, 97138], [20231220, 5361.8, 5361.2, 5364.6, 5359.8, 5363.4, 131, null, 1055, 97117], [20231220, 5363.4, 5363.0, 5364.6, 5362.6, 5363.4, 53, null, 1056, 97119], [20231220, 5363.4, 5363.6, 5367.0, 5363.6, 5367.0, 129, null, 1057, 97130], [20231220, 5367.0, 5366.0, 5367.2, 5362.2, 5363.2, 111, null, 1058, 97127], [20231220, 5363.2, 5362.2, 5363.0, 5359.6, 5361.0, 99, null, 1059, 97128], [20231220, 5361.0, 5360.4, 5364.4, 5360.4, 5362.6, 63, null, 1100, 97128], [20231220, 5362.6, 5362.4, 5362.6, 5360.0, 5362.4, 91, null, 1101, 97104], [20231220, 5362.4, 5362.6, 5363.8, 5359.8, 5359.8, 66, null, 1102, 97094], [20231220, 5359.8, 5360.6, 5364.0, 5360.0, 5364.0, 45, null, 1103, 97091], [20231220, 5364.0, 5364.0, 5367.0, 5363.2, 5366.6, 92, null, 1104, 97097], [20231220, 5366.6, 5366.6, 5368.6, 5365.2, 5366.4, 131, null, 1105, 97081], [20231220, 5366.4, 5367.0, 5367.0, 5362.6, 5363.4, 93, null, 1106, 97061], [20231220, 5363.4, 5363.4, 5363.4, 5360.2, 5360.2, 62, null, 1107, 97059], [20231220, 5360.2, 5360.2, 5360.2, 5353.6, 5353.6, 183, null, 1108, 97012], [20231220, 5353.6, 5353.6, 5356.4, 5353.4, 5355.2, 106, null, 1109, 97024], [20231220, 5355.2, 5355.6, 5355.8, 5354.0, 5354.8, 80, null, 1110, 97008], [20231220, 5354.8, 5354.8, 5356.8, 5354.6, 5355.4, 49, null, 1111, 97008], [20231220, 5355.4, 5354.4, 5354.4, 5351.0, 5351.8, 191, null, 1112, 97001], [20231220, 5351.8, 5352.4, 5353.2, 5351.2, 5352.2, 64, null, 1113, 96994], [20231220, 5352.2, 5352.4, 5354.8, 5350.8, 5354.0, 62, null, 1114, 96984], [20231220, 5354.0, 5354.0, 5356.0, 5353.0, 5354.0, 60, null, 1115, 96971], [20231220, 5354.0, 5353.2, 5355.4, 5352.0, 5352.0, 72, null, 1116, 96953], [20231220, 5352.0, 5352.4, 5353.8, 5351.2, 5352.6, 64, null, 1117, 96950], [20231220, 5352.6, 5351.4, 5352.4, 5351.0, 5352.2, 35, null, 1118, 96942], [20231220, 5352.2, 5352.2, 5355.0, 5352.2, 5354.0, 54, null, 1119, 96940], [20231220, 5354.0, 5353.6, 5356.0, 5353.6, 5356.0, 67, null, 1120, 96954], [20231220, 5356.0, 5355.2, 5356.8, 5351.4, 5351.4, 75, null, 1121, 96948], [20231220, 5351.4, 5351.0, 5353.4, 5351.0, 5353.0, 97, null, 1122, 96937], [20231220, 5353.0, 5353.0, 5353.0, 5348.4, 5349.8, 165, null, 1123, 96954], [20231220, 5349.8, 5349.8, 5350.0, 5347.2, 5347.2, 116, null, 1124, 96931], [20231220, 5347.2, 5347.6, 5350.0, 5347.0, 5348.6, 85, null, 1125, 96929], [20231220, 5348.6, 5348.6, 5348.6, 5345.6, 5346.8, 117, null, 1126, 96932], [20231220, 5346.8, 5347.0, 5348.2, 5346.4, 5347.4, 76, null, 1127, 96933], [20231220, 5347.4, 5346.8, 5349.6, 5346.4, 5346.4, 63, null, 1128, 96936], [20231220, 5346.4, 5346.4, 5349.6, 5346.4, 5347.8, 66, null, 1129, 96951], [20231220, 5347.8, 5348.2, 5349.8, 5347.4, 5349.0, 75, null, 1130, 96935], [20231220, 5349.0, 5348.2, 5349.2, 5343.2, 5344.0, 171, null, 1301, 96933], [20231220, 5344.0, 5344.0, 5345.8, 5342.2, 5342.4, 135, null, 1302, 96937], [20231220, 5342.4, 5342.4, 5350.0, 5342.4, 5348.0, 171, null, 1303, 96935], [20231220, 5348.0, 5347.8, 5348.8, 5342.8, 5344.4, 112, null, 1304, 96941], [20231220, 5344.4, 5345.0, 5345.0, 5341.4, 5341.4, 77, null, 1305, 96925], [20231220, 5341.4, 5341.4, 5343.4, 5341.2, 5343.4, 96, null, 1306, 96905], [20231220, 5343.4, 5342.2, 5346.0, 5341.0, 5345.8, 114, null, 1307, 96914], [20231220, 5345.8, 5345.4, 5346.8, 5344.0, 5346.2, 112, null, 1308, 96935], [20231220, 5346.2, 5345.8, 5346.2, 5342.0, 5342.4, 97, null, 1309, 96926], [20231220, 5342.4, 5343.0, 5343.2, 5340.4, 5341.2, 137, null, 1310, 96936], [20231220, 5341.2, 5342.2, 5345.2, 5340.2, 5343.2, 127, null, 1311, 96932], [20231220, 5343.2, 5343.0, 5347.8, 5343.0, 5346.6, 97, null, 1312, 96930], [20231220, 5346.6, 5346.8, 5347.2, 5344.0, 5344.4, 67, null, 1313, 96934], [20231220, 5344.4, 5344.4, 5345.4, 5342.0, 5342.6, 89, null, 1314, 96931], [20231220, 5342.6, 5342.6, 5343.4, 5340.8, 5342.2, 95, null, 1315, 96932], [20231220, 5342.2, 5343.0, 5346.0, 5341.8, 5345.2, 123, null, 1316, 96942], [20231220, 5345.2, 5344.2, 5346.0, 5341.0, 5341.8, 82, null, 1317, 96949], [20231220, 5341.8, 5341.2, 5342.0, 5338.4, 5340.2, 141, null, 1318, 96934], [20231220, 5340.2, 5339.4, 5340.2, 5336.2, 5337.4, 100, null, 1319, 96946], [20231220, 5337.4, 5337.4, 5337.4, 5333.2, 5334.0, 185, null, 1320, 96940], [20231220, 5334.0, 5334.4, 5335.2, 5332.2, 5335.2, 202, null, 1321, 96923], [20231220, 5335.2, 5335.2, 5341.0, 5333.8, 5341.0, 221, null, 1322, 96937], [20231220, 5341.0, 5340.6, 5341.0, 5334.2, 5334.2, 154, null, 1323, 96956], [20231220, 5334.2, 5334.2, 5336.4, 5334.2, 5335.0, 70, null, 1324, 96962], [20231220, 5335.0, 5334.6, 5335.6, 5333.6, 5334.0, 69, null, 1325, 96989], [20231220, 5334.0, 5333.8, 5338.0, 5332.6, 5336.4, 152, null, 1326, 97003], [20231220, 5336.4, 5333.2, 5337.2, 5332.0, 5336.0, 138, null, 1327, 97011], [20231220, 5336.0, 5335.0, 5335.4, 5331.0, 5332.4, 115, null, 1328, 96995], [20231220, 5332.4, 5332.0, 5343.0, 5332.0, 5341.2, 236, null, 1329, 97036], [20231220, 5341.2, 5341.4, 5346.4, 5341.4, 5345.6, 354, null, 1330, 97006], [20231220, 5345.6, 5346.8, 5346.8, 5336.2, 5338.4, 360, null, 1331, 97083], [20231220, 5338.4, 5338.4, 5341.2, 5335.8, 5335.8, 245, null, 1332, 97095], [20231220, 5335.8, 5335.4, 5336.8, 5331.2, 5332.0, 265, null, 1333, 97067], [20231220, 5332.0, 5331.6, 5332.0, 5328.6, 5331.0, 210, null, 1334, 97117], [20231220, 5331.0, 5330.2, 5330.2, 5326.0, 5328.6, 194, null, 1335, 97154], [20231220, 5328.6, 5328.2, 5328.2, 5323.2, 5324.8, 388, null, 1336, 97202], [20231220, 5324.8, 5325.0, 5330.0, 5325.0, 5328.8, 180, null, 1337, 97252], [20231220, 5328.8, 5329.0, 5329.0, 5325.4, 5325.4, 92, null, 1338, 97281], [20231220, 5325.4, 5325.2, 5325.8, 5322.2, 5324.0, 104, null, 1339, 97276], [20231220, 5324.0, 5324.0, 5327.8, 5324.0, 5324.8, 145, null, 1340, 97306], [20231220, 5324.8, 5325.4, 5325.4, 5320.0, 5321.4, 219, null, 1341, 97320], [20231220, 5321.4, 5321.4, 5321.4, 5317.0, 5321.2, 200, null, 1342, 97310], [20231220, 5321.2, 5321.0, 5325.0, 5320.0, 5320.0, 180, null, 1343, 97344], [20231220, 5320.0, 5321.0, 5322.6, 5317.2, 5317.2, 128, null, 1344, 97346], [20231220, 5317.2, 5317.0, 5317.2, 5314.6, 5315.2, 148, null, 1345, 97385], [20231220, 5315.2, 5314.4, 5319.0, 5313.2, 5318.0, 164, null, 1346, 97423], [20231220, 5318.0, 5317.6, 5322.6, 5316.4, 5320.4, 247, null, 1347, 97447], [20231220, 5320.4, 5320.0, 5321.6, 5315.2, 5316.8, 232, null, 1348, 97464], [20231220, 5316.8, 5316.8, 5317.0, 5313.8, 5316.0, 228, null, 1349, 97471], [20231220, 5316.0, 5316.2, 5318.2, 5312.4, 5314.6, 205, null, 1350, 97505], [20231220, 5314.6, 5314.8, 5321.2, 5314.8, 5318.4, 243, null, 1351, 97582], [20231220, 5318.4, 5319.2, 5322.0, 5317.2, 5318.2, 197, null, 1352, 97580], [20231220, 5318.2, 5318.8, 5319.0, 5315.8, 5316.4, 97, null, 1353, 97596], [20231220, 5316.4, 5315.6, 5317.8, 5314.4, 5315.2, 161, null, 1354, 97631], [20231220, 5315.2, 5315.0, 5317.0, 5314.0, 5317.0, 145, null, 1355, 97681], [20231220, 5317.0, 5317.4, 5317.4, 5311.2, 5311.8, 136, null, 1356, 97716], [20231220, 5311.8, 5311.2, 5321.2, 5311.2, 5320.0, 206, null, 1357, 97770], [20231220, 5320.0, 5320.8, 5323.6, 5315.0, 5315.0, 211, null, 1358, 97799], [20231220, 5315.0, 5314.8, 5316.8, 5312.8, 5314.8, 183, null, 1359, 97825], [20231220, 5314.8, 5314.6, 5322.6, 5314.2, 5322.2, 167, null, 1400, 97877], [20231220, 5322.2, 5322.2, 5322.4, 5315.0, 5319.0, 275, null, 1401, 97980], [20231220, 5319.0, 5318.6, 5326.6, 5317.6, 5322.2, 329, null, 1402, 98115], [20231220, 5322.2, 5322.6, 5329.4, 5322.6, 5328.8, 227, null, 1403, 98210], [20231220, 5328.8, 5327.8, 5328.4, 5319.2, 5320.4, 176, null, 1404, 98265], [20231220, 5320.4, 5320.6, 5323.0, 5318.6, 5323.0, 115, null, 1405, 98308], [20231220, 5323.0, 5324.0, 5328.4, 5324.0, 5325.2, 174, null, 1406, 98327], [20231220, 5325.2, 5324.8, 5326.8, 5322.0, 5326.0, 167, null, 1407, 98381], [20231220, 5326.0, 5326.0, 5332.8, 5325.2, 5328.2, 196, null, 1408, 98412], [20231220, 5328.2, 5328.4, 5329.0, 5325.2, 5328.6, 89, null, 1409, 98431], [20231220, 5328.6, 5328.4, 5328.6, 5321.0, 5321.0, 204, null, 1410, 98439], [20231220, 5321.0, 5321.4, 5327.8, 5320.2, 5327.0, 117, null, 1411, 98461], [20231220, 5327.0, 5326.0, 5328.2, 5324.0, 5326.2, 139, null, 1412, 98528], [20231220, 5326.2, 5327.0, 5327.8, 5325.6, 5325.6, 79, null, 1413, 98559], [20231220, 5325.6, 5325.6, 5326.0, 5320.6, 5322.2, 116, null, 1414, 98590], [20231220, 5322.2, 5322.8, 5322.8, 5318.4, 5320.0, 101, null, 1415, 98622], [20231220, 5320.0, 5320.0, 5321.2, 5319.4, 5321.0, 59, null, 1416, 98632], [20231220, 5321.0, 5321.0, 5321.0, 5317.2, 5319.0, 89, null, 1417, 98647], [20231220, 5319.0, 5319.0, 5323.0, 5319.0, 5322.2, 110, null, 1418, 98675], [20231220, 5322.2, 5323.0, 5327.4, 5321.8, 5326.8, 134, null, 1419, 98720], [20231220, 5326.8, 5325.8, 5327.6, 5322.4, 5324.0, 109, null, 1420, 98763], [20231220, 5324.0, 5323.6, 5324.0, 5319.6, 5319.6, 136, null, 1421, 98777], [20231220, 5319.6, 5319.6, 5319.6, 5315.2, 5316.2, 115, null, 1422, 98800], [20231220, 5316.2, 5315.8, 5319.0, 5315.2, 5316.8, 136, null, 1423, 98819], [20231220, 5316.8, 5317.0, 5317.6, 5312.8, 5314.0, 101, null, 1424, 98833], [20231220, 5314.0, 5313.4, 5316.4, 5312.2, 5313.4, 93, null, 1425, 98840], [20231220, 5313.4, 5313.6, 5315.8, 5311.8, 5312.6, 112, null, 1426, 98860], [20231220, 5312.6, 5312.6, 5314.0, 5310.2, 5314.0, 137, null, 1427, 98887], [20231220, 5314.0, 5313.4, 5316.6, 5312.6, 5313.0, 128, null, 1428, 98906], [20231220, 5313.0, 5312.8, 5315.0, 5311.4, 5315.0, 71, null, 1429, 98902], [20231220, 5315.0, 5315.0, 5320.2, 5314.4, 5319.2, 171, null, 1430, 98944], [20231220, 5319.2, 5318.6, 5322.2, 5313.8, 5315.0, 237, null, 1431, 98991], [20231220, 5315.0, 5315.8, 5321.0, 5315.8, 5321.0, 133, null, 1432, 99036], [20231220, 5321.0, 5321.4, 5321.4, 5316.4, 5317.4, 127, null, 1433, 99062], [20231220, 5317.4, 5317.8, 5324.0, 5317.8, 5322.6, 171, null, 1434, 99116], [20231220, 5322.6, 5322.6, 5322.6, 5318.4, 5320.0, 104, null, 1435, 99162], [20231220, 5320.0, 5319.8, 5323.6, 5319.8, 5321.0, 109, null, 1436, 99205], [20231220, 5321.0, 5321.4, 5321.4, 5318.0, 5318.8, 125, null, 1437, 99253], [20231220, 5318.8, 5318.4, 5318.8, 5315.6, 5315.8, 104, null, 1438, 99291], [20231220, 5315.8, 5315.6, 5318.6, 5315.6, 5318.0, 196, null, 1439, 99354], [20231220, 5318.0, 5318.4, 5321.6, 5318.4, 5321.4, 161, null, 1440, 99411], [20231220, 5321.4, 5321.2, 5321.4, 5319.2, 5319.6, 158, null, 1441, 99509], [20231220, 5319.6, 5319.6, 5321.4, 5318.8, 5321.4, 198, null, 1442, 99567], [20231220, 5321.4, 5321.6, 5322.0, 5319.4, 5321.2, 194, null, 1443, 99663], [20231220, 5321.2, 5321.8, 5326.6, 5321.0, 5326.4, 305, null, 1444, 99828], [20231220, 5326.4, 5326.6, 5328.0, 5323.4, 5327.2, 248, null, 1445, 99971], [20231220, 5327.2, 5327.2, 5328.0, 5324.8, 5326.8, 213, null, 1446, 100100], [20231220, 5326.8, 5326.6, 5327.8, 5323.6, 5323.6, 218, null, 1447, 100237], [20231220, 5323.6, 5323.8, 5323.8, 5320.0, 5320.6, 164, null, 1448, 100338], [20231220, 5320.6, 5321.0, 5321.0, 5317.4, 5318.6, 226, null, 1449, 100437], [20231220, 5318.6, 5318.2, 5321.4, 5316.8, 5321.2, 349, null, 1450, 100635], [20231220, 5321.2, 5321.2, 5321.2, 5317.6, 5318.6, 472, null, 1451, 100846], [20231220, 5318.6, 5317.8, 5318.4, 5314.2, 5316.4, 309, null, 1452, 100958], [20231220, 5316.4, 5316.2, 5316.4, 5313.6, 5316.0, 236, null, 1453, 101060], [20231220, 5316.0, 5316.4, 5317.0, 5314.4, 5315.4, 210, null, 1454, 101171], [20231220, 5315.4, 5315.8, 5316.6, 5314.6, 5314.8, 229, null, 1455, 101275], [20231220, 5314.8, 5315.2, 5317.4, 5314.8, 5316.4, 392, null, 1456, 101456], [20231220, 5316.4, 5315.8, 5318.6, 5315.8, 5318.6, 459, null, 1457, 101686], [20231220, 5318.6, 5318.6, 5319.8, 5317.4, 5319.2, 681, null, 1458, 102025], [20231220, 5319.2, 5319.4, 5321.6, 5319.4, 5321.2, 420, null, 1459, 102232], [20231220, 5321.2, 5321.4, 5321.4, 5319.2, 5320.2, 490, null, 1500, 102429], [20231221, 5320.2, 5303.0, 5303.0, 5285.8, 5302.0, 1715, null, 931, 101516], [20231221, 5302.0, 5302.6, 5314.6, 5298.4, 5313.4, 895, null, 932, 101123], [20231221, 5313.4, 5313.4, 5315.8, 5309.0, 5309.8, 709, null, 933, 100823], [20231221, 5309.8, 5309.0, 5314.2, 5308.4, 5312.6, 521, null, 934, 100596], [20231221, 5312.6, 5312.8, 5315.6, 5311.6, 5312.8, 329, null, 935, 100455], [20231221, 5312.8, 5312.0, 5313.0, 5303.8, 5306.6, 667, null, 936, 100218], [20231221, 5306.6, 5305.6, 5313.4, 5304.4, 5308.0, 561, null, 937, 100007], [20231221, 5308.0, 5308.0, 5310.6, 5301.4, 5301.4, 312, null, 938, 99906], [20231221, 5301.4, 5302.0, 5302.6, 5297.0, 5298.8, 396, null, 939, 99741], [20231221, 5298.8, 5298.4, 5305.6, 5295.8, 5305.2, 651, null, 940, 99664], [20231221, 5305.2, 5305.2, 5309.6, 5296.6, 5296.6, 514, null, 941, 99625], [20231221, 5296.6, 5296.6, 5305.0, 5296.0, 5304.8, 433, null, 942, 99570], [20231221, 5304.8, 5305.0, 5305.2, 5296.0, 5299.4, 270, null, 943, 99503], [20231221, 5299.4, 5299.8, 5305.8, 5299.8, 5303.8, 332, null, 944, 99491], [20231221, 5303.8, 5305.2, 5310.8, 5304.0, 5306.6, 330, null, 945, 99431], [20231221, 5306.6, 5306.8, 5308.4, 5304.6, 5307.2, 215, null, 946, 99415], [20231221, 5307.2, 5307.8, 5312.0, 5307.6, 5308.8, 351, null, 947, 99359], [20231221, 5308.8, 5308.4, 5313.4, 5308.2, 5311.8, 415, null, 948, 99216], [20231221, 5311.8, 5312.4, 5313.6, 5307.6, 5307.6, 232, null, 949, 99200], [20231221, 5307.6, 5308.8, 5308.8, 5300.4, 5301.2, 434, null, 950, 99132], [20231221, 5301.2, 5301.4, 5301.6, 5299.0, 5300.6, 214, null, 951, 99088], [20231221, 5300.6, 5300.2, 5302.6, 5295.4, 5297.2, 291, null, 952, 99048], [20231221, 5297.2, 5297.2, 5297.8, 5293.0, 5297.0, 210, null, 953, 99067], [20231221, 5297.0, 5296.2, 5301.0, 5294.0, 5294.2, 231, null, 954, 99044], [20231221, 5294.2, 5293.6, 5294.4, 5288.2, 5289.0, 281, null, 955, 99050], [20231221, 5289.0, 5289.0, 5292.4, 5286.2, 5286.2, 206, null, 956, 99019], [20231221, 5286.2, 5287.0, 5287.6, 5283.2, 5284.2, 293, null, 957, 98993], [20231221, 5284.2, 5284.2, 5285.0, 5280.0, 5285.0, 293, null, 958, 99027], [20231221, 5285.0, 5285.0, 5288.6, 5283.0, 5286.4, 218, null, 959, 99022], [20231221, 5286.4, 5286.4, 5291.6, 5286.4, 5288.0, 303, null, 1000, 98971], [20231221, 5288.0, 5287.8, 5292.4, 5285.0, 5291.2, 217, null, 1001, 98953], [20231221, 5291.2, 5290.6, 5291.6, 5285.4, 5287.0, 187, null, 1002, 98967], [20231221, 5287.0, 5287.0, 5287.4, 5281.8, 5282.0, 147, null, 1003, 98965], [20231221, 5282.0, 5281.6, 5285.8, 5281.2, 5282.6, 126, null, 1004, 98945], [20231221, 5282.6, 5283.4, 5283.6, 5277.0, 5278.6, 275, null, 1005, 98985], [20231221, 5278.6, 5278.4, 5281.4, 5277.0, 5278.0, 207, null, 1006, 98946], [20231221, 5278.0, 5277.4, 5279.4, 5276.0, 5278.0, 246, null, 1007, 98935], [20231221, 5278.0, 5278.6, 5278.8, 5272.8, 5274.2, 191, null, 1008, 98968], [20231221, 5274.2, 5274.0, 5274.0, 5270.0, 5270.6, 211, null, 1009, 98968], [20231221, 5270.6, 5270.4, 5281.4, 5270.2, 5280.0, 303, null, 1010, 98972], [20231221, 5280.0, 5280.0, 5280.0, 5271.8, 5274.8, 179, null, 1011, 98982], [20231221, 5274.8, 5276.2, 5278.8, 5274.0, 5274.0, 114, null, 1012, 98991], [20231221, 5274.0, 5273.6, 5275.4, 5268.4, 5268.4, 213, null, 1013, 99035], [20231221, 5268.4, 5268.2, 5273.6, 5268.2, 5273.0, 175, null, 1014, 99046], [20231221, 5273.0, 5272.8, 5275.2, 5270.2, 5274.8, 234, null, 1015, 99111], [20231221, 5274.8, 5274.0, 5278.0, 5272.4, 5273.0, 183, null, 1016, 99110], [20231221, 5273.0, 5272.2, 5273.0, 5268.2, 5271.0, 178, null, 1017, 99136], [20231221, 5271.0, 5270.2, 5271.8, 5266.4, 5268.6, 194, null, 1018, 99119], [20231221, 5268.6, 5269.0, 5272.4, 5268.6, 5269.2, 169, null, 1019, 99133], [20231221, 5269.2, 5269.2, 5269.8, 5264.0, 5266.8, 198, null, 1020, 99155], [20231221, 5266.8, 5265.8, 5266.0, 5260.6, 5261.0, 264, null, 1021, 99154], [20231221, 5261.0, 5260.0, 5266.6, 5260.0, 5263.8, 196, null, 1022, 99143], [20231221, 5263.8, 5263.6, 5264.4, 5259.0, 5263.2, 242, null, 1023, 99107], [20231221, 5263.2, 5262.4, 5265.0, 5261.2, 5261.2, 183, null, 1024, 99074], [20231221, 5261.2, 5261.0, 5263.6, 5259.6, 5263.2, 179, null, 1025, 99058], [20231221, 5263.2, 5262.6, 5268.6, 5261.4, 5266.6, 257, null, 1026, 99045], [20231221, 5266.6, 5265.6, 5272.2, 5264.0, 5272.2, 228, null, 1027, 99044], [20231221, 5272.2, 5272.0, 5276.6, 5269.2, 5276.6, 155, null, 1028, 99045], [20231221, 5276.6, 5276.6, 5278.6, 5275.0, 5277.6, 299, null, 1029, 98925], [20231221, 5277.6, 5278.0, 5284.0, 5278.0, 5283.6, 314, null, 1030, 98887], [20231221, 5283.6, 5283.6, 5284.0, 5278.0, 5279.4, 321, null, 1031, 98835], [20231221, 5279.4, 5279.4, 5289.8, 5277.6, 5289.8, 339, null, 1032, 98833], [20231221, 5289.8, 5289.4, 5295.4, 5286.2, 5292.8, 335, null, 1033, 98854], [20231221, 5292.8, 5293.8, 5299.0, 5283.2, 5284.2, 620, null, 1034, 98851], [20231221, 5284.2, 5284.2, 5301.0, 5283.4, 5299.6, 647, null, 1035, 98961], [20231221, 5299.6, 5299.0, 5301.2, 5293.8, 5300.6, 508, null, 1036, 99006], [20231221, 5300.6, 5302.0, 5303.6, 5293.4, 5293.4, 386, null, 1037, 99033], [20231221, 5293.4, 5293.4, 5308.8, 5293.4, 5306.0, 419, null, 1038, 99073], [20231221, 5306.0, 5306.6, 5309.8, 5300.0, 5302.2, 371, null, 1039, 99031], [20231221, 5302.2, 5303.2, 5312.8, 5302.2, 5311.6, 374, null, 1040, 98986], [20231221, 5311.6, 5311.2, 5312.4, 5304.6, 5305.0, 435, null, 1041, 98952], [20231221, 5305.0, 5304.8, 5304.8, 5299.4, 5301.4, 253, null, 1042, 98981], [20231221, 5301.4, 5301.8, 5303.4, 5299.8, 5300.6, 204, null, 1043, 99017], [20231221, 5300.6, 5300.0, 5303.4, 5293.0, 5293.4, 204, null, 1044, 99061], [20231221, 5293.4, 5293.2, 5297.8, 5292.0, 5295.6, 186, null, 1045, 99058], [20231221, 5295.6, 5295.2, 5299.0, 5293.2, 5296.0, 171, null, 1046, 99064], [20231221, 5296.0, 5296.6, 5304.0, 5296.4, 5304.0, 199, null, 1047, 99118], [20231221, 5304.0, 5304.0, 5304.0, 5297.2, 5298.6, 185, null, 1048, 99150], [20231221, 5298.6, 5298.2, 5303.2, 5295.8, 5301.4, 170, null, 1049, 99166], [20231221, 5301.4, 5301.2, 5307.0, 5301.2, 5306.4, 168, null, 1050, 99170], [20231221, 5306.4, 5306.8, 5307.4, 5301.0, 5303.6, 138, null, 1051, 99210], [20231221, 5303.6, 5302.8, 5312.2, 5302.8, 5311.6, 286, null, 1052, 99232], [20231221, 5311.6, 5311.4, 5315.4, 5309.8, 5312.4, 221, null, 1053, 99270], [20231221, 5312.4, 5312.2, 5312.4, 5309.4, 5310.6, 111, null, 1054, 99283], [20231221, 5310.6, 5309.8, 5318.6, 5309.8, 5316.8, 235, null, 1055, 99349], [20231221, 5316.8, 5315.8, 5319.0, 5313.6, 5313.6, 214, null, 1056, 99370], [20231221, 5313.6, 5314.2, 5319.4, 5313.8, 5318.4, 145, null, 1057, 99380], [20231221, 5318.4, 5318.0, 5318.4, 5313.8, 5314.8, 143, null, 1058, 99404], [20231221, 5314.8, 5313.8, 5321.6, 5313.8, 5320.4, 303, null, 1059, 99425], [20231221, 5320.4, 5320.8, 5321.4, 5318.2, 5320.6, 243, null, 1100, 99437], [20231221, 5320.6, 5321.0, 5327.6, 5320.6, 5327.4, 350, null, 1101, 99476], [20231221, 5327.4, 5327.8, 5328.0, 5323.8, 5325.2, 235, null, 1102, 99500], [20231221, 5325.2, 5325.8, 5338.0, 5324.8, 5336.6, 486, null, 1103, 99560], [20231221, 5336.6, 5337.4, 5337.4, 5332.6, 5336.6, 321, null, 1104, 99569], [20231221, 5336.6, 5337.0, 5347.8, 5335.6, 5347.0, 432, null, 1105, 99650], [20231221, 5347.0, 5347.0, 5348.0, 5341.6, 5346.4, 478, null, 1106, 99742], [20231221, 5346.4, 5347.0, 5355.0, 5347.0, 5353.8, 501, null, 1107, 99832], [20231221, 5353.8, 5353.8, 5355.0, 5344.4, 5344.4, 313, null, 1108, 99909], [20231221, 5344.4, 5344.2, 5344.4, 5334.6, 5336.0, 346, null, 1109, 99956], [20231221, 5336.0, 5335.8, 5341.0, 5331.4, 5331.6, 257, null, 1110, 100019], [20231221, 5331.6, 5332.2, 5332.4, 5327.4, 5328.2, 319, null, 1111, 100090], [20231221, 5328.2, 5328.2, 5330.0, 5327.2, 5328.4, 161, null, 1112, 100108], [20231221, 5328.4, 5328.4, 5329.0, 5322.2, 5324.0, 297, null, 1113, 100131], [20231221, 5324.0, 5322.6, 5324.6, 5316.2, 5318.4, 247, null, 1114, 100131], [20231221, 5318.4, 5318.0, 5324.0, 5316.8, 5324.0, 176, null, 1115, 100187], [20231221, 5324.0, 5324.0, 5324.2, 5319.8, 5319.8, 108, null, 1116, 100202], [20231221, 5319.8, 5319.6, 5319.6, 5317.0, 5317.8, 139, null, 1117, 100201], [20231221, 5317.8, 5318.0, 5318.0, 5312.8, 5315.0, 190, null, 1118, 100231], [20231221, 5315.0, 5315.0, 5315.6, 5313.0, 5314.4, 109, null, 1119, 100270], [20231221, 5314.4, 5315.0, 5318.8, 5313.4, 5313.8, 119, null, 1120, 100307], [20231221, 5313.8, 5313.6, 5316.8, 5312.0, 5312.4, 138, null, 1121, 100354], [20231221, 5312.4, 5312.8, 5313.6, 5308.0, 5308.0, 192, null, 1122, 100405], [20231221, 5308.0, 5307.6, 5311.4, 5305.2, 5308.8, 266, null, 1123, 100500], [20231221, 5308.8, 5308.4, 5310.8, 5306.2, 5307.0, 106, null, 1124, 100519], [20231221, 5307.0, 5307.2, 5309.6, 5304.8, 5309.6, 107, null, 1125, 100551], [20231221, 5309.6, 5309.2, 5311.8, 5308.6, 5311.8, 136, null, 1126, 100621], [20231221, 5311.8, 5312.4, 5315.0, 5311.4, 5314.4, 101, null, 1127, 100657], [20231221, 5314.4, 5314.8, 5316.8, 5313.8, 5316.2, 90, null, 1128, 100695], [20231221, 5316.2, 5316.6, 5317.2, 5314.0, 5314.0, 77, null, 1129, 100745], [20231221, 5314.0, 5314.8, 5319.6, 5314.8, 5319.2, 125, null, 1130, 100781], [20231221, 5319.2, 5318.2, 5319.4, 5312.4, 5314.0, 177, null, 1301, 100866], [20231221, 5314.0, 5314.0, 5314.6, 5308.8, 5309.4, 198, null, 1302, 100965], [20231221, 5309.4, 5309.6, 5316.6, 5309.6, 5315.6, 90, null, 1303, 100975], [20231221, 5315.6, 5316.8, 5325.0, 5316.8, 5324.8, 185, null, 1304, 101050], [20231221, 5324.8, 5325.0, 5334.4, 5324.4, 5331.4, 205, null, 1305, 101133], [20231221, 5331.4, 5332.0, 5332.2, 5325.2, 5326.2, 161, null, 1306, 101201], [20231221, 5326.2, 5326.2, 5331.6, 5326.2, 5330.6, 105, null, 1307, 101266], [20231221, 5330.6, 5331.2, 5331.2, 5324.2, 5326.2, 104, null, 1308, 101299], [20231221, 5326.2, 5325.6, 5330.0, 5323.8, 5329.6, 109, null, 1309, 101322], [20231221, 5329.6, 5329.6, 5330.4, 5326.6, 5328.4, 112, null, 1310, 101356], [20231221, 5328.4, 5328.0, 5336.4, 5328.0, 5335.4, 175, null, 1311, 101452], [20231221, 5335.4, 5335.2, 5336.4, 5327.6, 5328.4, 204, null, 1312, 101535], [20231221, 5328.4, 5328.2, 5328.2, 5322.0, 5322.0, 118, null, 1313, 101566], [20231221, 5322.0, 5321.4, 5324.4, 5321.4, 5323.4, 84, null, 1314, 101576], [20231221, 5323.4, 5323.2, 5324.4, 5318.6, 5320.4, 146, null, 1315, 101629], [20231221, 5320.4, 5320.4, 5320.6, 5316.4, 5317.4, 130, null, 1316, 101578], [20231221, 5317.4, 5317.8, 5323.0, 5317.2, 5322.0, 102, null, 1317, 101611], [20231221, 5322.0, 5322.4, 5331.0, 5322.4, 5330.6, 85, null, 1318, 101641], [20231221, 5330.6, 5331.2, 5334.6, 5330.4, 5334.4, 175, null, 1319, 101668], [20231221, 5334.4, 5334.4, 5338.8, 5334.2, 5336.0, 173, null, 1320, 101703], [20231221, 5336.0, 5335.6, 5336.6, 5332.0, 5332.2, 141, null, 1321, 101739], [20231221, 5332.2, 5332.0, 5339.8, 5330.2, 5339.8, 120, null, 1322, 101769], [20231221, 5339.8, 5339.8, 5345.6, 5339.8, 5345.0, 259, null, 1323, 101889], [20231221, 5345.0, 5345.0, 5345.0, 5339.2, 5341.8, 196, null, 1324, 101964], [20231221, 5341.8, 5341.6, 5341.6, 5336.0, 5336.6, 106, null, 1325, 101993], [20231221, 5336.6, 5337.4, 5338.8, 5335.6, 5336.6, 107, null, 1326, 102033], [20231221, 5336.6, 5336.8, 5341.8, 5336.0, 5340.0, 113, null, 1327, 102084], [20231221, 5340.0, 5340.2, 5340.2, 5333.6, 5334.4, 135, null, 1328, 102099], [20231221, 5334.4, 5335.2, 5340.0, 5335.2, 5339.8, 88, null, 1329, 102130], [20231221, 5339.8, 5340.0, 5341.6, 5336.6, 5341.0, 149, null, 1330, 102187], [20231221, 5341.0, 5340.4, 5342.6, 5336.8, 5336.8, 117, null, 1331, 102197], [20231221, 5336.8, 5336.8, 5345.6, 5336.8, 5345.2, 129, null, 1332, 102241], [20231221, 5345.2, 5344.8, 5346.8, 5342.4, 5342.4, 133, null, 1333, 102280], [20231221, 5342.4, 5342.4, 5342.4, 5338.2, 5340.2, 93, null, 1334, 102305], [20231221, 5340.2, 5340.6, 5340.6, 5331.6, 5331.6, 131, null, 1335, 102331], [20231221, 5331.6, 5331.4, 5332.2, 5325.2, 5326.6, 155, null, 1336, 102369], [20231221, 5326.6, 5327.0, 5334.0, 5327.0, 5333.8, 104, null, 1337, 102419], [20231221, 5333.8, 5333.8, 5335.8, 5332.6, 5333.2, 93, null, 1338, 102455], [20231221, 5333.2, 5332.8, 5340.0, 5332.2, 5340.0, 125, null, 1339, 102511], [20231221, 5340.0, 5340.6, 5345.0, 5340.0, 5344.2, 159, null, 1340, 102580], [20231221, 5344.2, 5344.2, 5347.0, 5343.2, 5346.6, 194, null, 1341, 102665], [20231221, 5346.6, 5346.6, 5349.0, 5345.0, 5348.4, 189, null, 1342, 102762], [20231221, 5348.4, 5348.8, 5359.0, 5348.2, 5359.0, 473, null, 1343, 102992], [20231221, 5359.0, 5359.8, 5359.8, 5353.4, 5353.4, 402, null, 1344, 103173], [20231221, 5353.4, 5353.4, 5359.6, 5352.6, 5358.6, 254, null, 1345, 103300], [20231221, 5358.6, 5357.8, 5358.8, 5355.4, 5355.6, 178, null, 1346, 103369], [20231221, 5355.6, 5354.8, 5360.8, 5354.6, 5359.6, 242, null, 1347, 103447], [20231221, 5359.6, 5360.0, 5366.4, 5359.8, 5365.2, 337, null, 1348, 103577], [20231221, 5365.2, 5365.2, 5365.8, 5358.0, 5359.4, 190, null, 1349, 103640], [20231221, 5359.4, 5359.4, 5365.2, 5359.4, 5363.0, 215, null, 1350, 103681], [20231221, 5363.0, 5363.0, 5364.6, 5362.0, 5363.0, 251, null, 1351, 103790], [20231221, 5363.0, 5363.0, 5363.2, 5355.0, 5355.6, 214, null, 1352, 103830], [20231221, 5355.6, 5355.0, 5355.0, 5352.0, 5353.2, 178, null, 1353, 103878], [20231221, 5353.2, 5353.2, 5356.2, 5352.2, 5355.6, 210, null, 1354, 103929], [20231221, 5355.6, 5355.6, 5355.6, 5351.8, 5351.8, 164, null, 1355, 103952], [20231221, 5351.8, 5351.6, 5351.6, 5346.2, 5347.0, 212, null, 1356, 104036], [20231221, 5347.0, 5347.0, 5352.6, 5346.4, 5350.2, 135, null, 1357, 104104], [20231221, 5350.2, 5349.8, 5349.8, 5345.2, 5345.4, 128, null, 1358, 104181], [20231221, 5345.4, 5345.2, 5347.6, 5344.4, 5345.6, 155, null, 1359, 104272], [20231221, 5345.6, 5345.8, 5347.0, 5345.2, 5346.8, 115, null, 1400, 104334], [20231221, 5346.8, 5347.0, 5350.0, 5344.0, 5344.0, 166, null, 1401, 104412], [20231221, 5344.0, 5344.2, 5344.8, 5339.4, 5339.4, 184, null, 1402, 104497], [20231221, 5339.4, 5339.4, 5341.0, 5338.4, 5340.0, 182, null, 1403, 104563], [20231221, 5340.0, 5340.4, 5346.2, 5340.4, 5344.4, 173, null, 1404, 104620], [20231221, 5344.4, 5345.2, 5346.0, 5342.8, 5344.6, 130, null, 1405, 104641], [20231221, 5344.6, 5346.0, 5353.4, 5345.6, 5351.8, 159, null, 1406, 104686], [20231221, 5351.8, 5352.4, 5352.4, 5345.6, 5345.8, 115, null, 1407, 104710], [20231221, 5345.8, 5345.8, 5346.2, 5344.8, 5345.6, 72, null, 1408, 104735], [20231221, 5345.6, 5345.6, 5352.6, 5345.6, 5352.6, 113, null, 1409, 104800], [20231221, 5352.6, 5352.0, 5352.0, 5346.4, 5349.0, 108, null, 1410, 104861], [20231221, 5349.0, 5348.2, 5349.6, 5344.8, 5345.4, 76, null, 1411, 104898], [20231221, 5345.4, 5344.6, 5344.6, 5340.8, 5341.4, 127, null, 1412, 104933], [20231221, 5341.4, 5340.6, 5344.2, 5340.4, 5343.8, 71, null, 1413, 104965], [20231221, 5343.8, 5343.8, 5345.2, 5340.2, 5340.2, 66, null, 1414, 104974], [20231221, 5340.2, 5340.2, 5340.6, 5336.2, 5336.6, 119, null, 1415, 105032], [20231221, 5336.6, 5336.0, 5336.4, 5333.6, 5335.4, 122, null, 1416, 105089], [20231221, 5335.4, 5335.6, 5336.2, 5334.6, 5334.6, 80, null, 1417, 105128], [20231221, 5334.6, 5334.4, 5341.4, 5334.4, 5340.6, 119, null, 1418, 105179], [20231221, 5340.6, 5340.0, 5340.0, 5334.2, 5334.2, 70, null, 1419, 105192], [20231221, 5334.2, 5335.4, 5337.8, 5334.4, 5337.2, 95, null, 1420, 105231], [20231221, 5337.2, 5337.0, 5337.6, 5334.0, 5336.8, 117, null, 1421, 105264], [20231221, 5336.8, 5336.4, 5340.4, 5336.0, 5336.0, 99, null, 1422, 105296], [20231221, 5336.0, 5335.6, 5335.6, 5332.0, 5332.4, 136, null, 1423, 105343], [20231221, 5332.4, 5332.2, 5336.4, 5331.0, 5335.8, 171, null, 1424, 105432], [20231221, 5335.8, 5336.2, 5336.6, 5333.2, 5334.2, 96, null, 1425, 105471], [20231221, 5334.2, 5334.4, 5334.4, 5327.8, 5328.6, 215, null, 1426, 105555], [20231221, 5328.6, 5329.0, 5332.8, 5328.8, 5331.0, 165, null, 1427, 105632], [20231221, 5331.0, 5331.0, 5334.2, 5330.8, 5333.2, 86, null, 1428, 105685], [20231221, 5333.2, 5333.2, 5334.4, 5332.8, 5334.0, 81, null, 1429, 105726], [20231221, 5334.0, 5334.0, 5338.0, 5333.0, 5337.6, 122, null, 1430, 105777], [20231221, 5337.6, 5337.6, 5337.6, 5334.0, 5337.4, 165, null, 1431, 105863], [20231221, 5337.4, 5337.4, 5343.4, 5337.2, 5342.6, 106, null, 1432, 105919], [20231221, 5342.6, 5342.6, 5342.6, 5338.8, 5340.6, 123, null, 1433, 105970], [20231221, 5340.6, 5340.2, 5342.8, 5339.0, 5342.6, 86, null, 1434, 106014], [20231221, 5342.6, 5342.6, 5343.4, 5339.2, 5340.4, 79, null, 1435, 106046], [20231221, 5340.4, 5340.2, 5340.2, 5338.2, 5338.8, 61, null, 1436, 106077], [20231221, 5338.8, 5338.8, 5341.8, 5338.6, 5341.4, 77, null, 1437, 106099], [20231221, 5341.4, 5341.0, 5343.8, 5340.8, 5343.8, 76, null, 1438, 106132], [20231221, 5343.8, 5344.4, 5347.8, 5343.6, 5346.0, 167, null, 1439, 106210], [20231221, 5346.0, 5345.6, 5352.0, 5345.6, 5350.6, 188, null, 1440, 106244], [20231221, 5350.6, 5350.8, 5350.8, 5346.6, 5346.8, 152, null, 1441, 106296], [20231221, 5346.8, 5346.8, 5349.0, 5346.6, 5348.2, 76, null, 1442, 106316], [20231221, 5348.2, 5347.8, 5348.2, 5344.6, 5344.6, 124, null, 1443, 106381], [20231221, 5344.6, 5345.2, 5345.2, 5341.0, 5343.6, 176, null, 1444, 106432], [20231221, 5343.6, 5343.6, 5344.6, 5340.8, 5341.6, 155, null, 1445, 106514], [20231221, 5341.6, 5341.6, 5344.4, 5340.8, 5340.8, 243, null, 1446, 106675], [20231221, 5340.8, 5340.6, 5341.2, 5338.0, 5338.0, 134, null, 1447, 106750], [20231221, 5338.0, 5338.0, 5338.8, 5336.6, 5338.6, 141, null, 1448, 106814], [20231221, 5338.6, 5339.0, 5339.4, 5336.0, 5337.2, 160, null, 1449, 106886], [20231221, 5337.2, 5337.4, 5337.4, 5335.6, 5336.6, 148, null, 1450, 106978], [20231221, 5336.6, 5335.4, 5336.0, 5333.8, 5334.0, 242, null, 1451, 107126], [20231221, 5334.0, 5334.0, 5336.4, 5333.4, 5335.8, 177, null, 1452, 107234], [20231221, 5335.8, 5335.2, 5336.0, 5334.0, 5335.4, 140, null, 1453, 107321], [20231221, 5335.4, 5335.2, 5337.8, 5335.2, 5337.6, 191, null, 1454, 107439], [20231221, 5337.6, 5337.6, 5339.6, 5336.8, 5337.4, 208, null, 1455, 107567], [20231221, 5337.4, 5337.4, 5338.2, 5336.8, 5337.4, 226, null, 1456, 107698], [20231221, 5337.4, 5337.2, 5338.8, 5337.2, 5338.0, 234, null, 1457, 107838], [20231221, 5338.0, 5337.8, 5338.6, 5337.0, 5337.0, 283, null, 1458, 107988], [20231221, 5337.0, 5337.6, 5337.6, 5335.8, 5335.8, 301, null, 1459, 108083], [20231221, 5335.8, 5336.2, 5336.8, 5335.2, 5335.6, 253, null, 1500, 108174], [20231222, 5335.6, 5333.6, 5333.6, 5318.4, 5320.6, 1226, null, 931, 107268], [20231222, 5320.6, 5320.0, 5323.2, 5318.0, 5318.0, 654, null, 932, 106807], [20231222, 5318.0, 5318.0, 5322.0, 5314.0, 5316.0, 648, null, 933, 106438], [20231222, 5316.0, 5317.2, 5318.8, 5313.2, 5317.8, 464, null, 934, 106171], [20231222, 5317.8, 5318.4, 5319.2, 5313.0, 5315.2, 528, null, 935, 105917], [20231222, 5315.2, 5315.0, 5315.0, 5302.8, 5311.0, 720, null, 936, 105568], [20231222, 5311.0, 5311.0, 5315.8, 5309.6, 5310.0, 504, null, 937, 105371], [20231222, 5310.0, 5308.6, 5311.8, 5307.2, 5311.0, 257, null, 938, 105262], [20231222, 5311.0, 5309.8, 5314.4, 5309.0, 5311.6, 250, null, 939, 105175], [20231222, 5311.6, 5310.6, 5310.8, 5306.0, 5307.0, 255, null, 940, 105015], [20231222, 5307.0, 5306.4, 5306.4, 5300.8, 5302.2, 429, null, 941, 104844], [20231222, 5302.2, 5302.2, 5302.2, 5294.0, 5294.6, 478, null, 942, 104526], [20231222, 5294.6, 5294.2, 5299.4, 5293.6, 5297.8, 430, null, 943, 104342], [20231222, 5297.8, 5298.6, 5298.6, 5293.2, 5297.4, 351, null, 944, 104140], [20231222, 5297.4, 5297.2, 5300.6, 5295.4, 5296.8, 227, null, 945, 104009], [20231222, 5296.8, 5296.8, 5297.6, 5292.0, 5293.4, 406, null, 946, 103812], [20231222, 5293.4, 5293.2, 5299.0, 5292.8, 5296.4, 422, null, 947, 103696], [20231222, 5296.4, 5296.0, 5296.6, 5293.8, 5294.8, 260, null, 948, 103526], [20231222, 5294.8, 5294.0, 5298.2, 5291.6, 5295.6, 359, null, 949, 103356], [20231222, 5295.6, 5295.6, 5295.6, 5291.8, 5293.0, 240, null, 950, 103249], [20231222, 5293.0, 5292.0, 5292.2, 5288.2, 5290.8, 413, null, 951, 103167], [20231222, 5290.8, 5290.6, 5295.4, 5290.0, 5291.8, 216, null, 952, 103115], [20231222, 5291.8, 5292.0, 5293.8, 5289.2, 5293.8, 150, null, 953, 103092], [20231222, 5293.8, 5293.8, 5299.6, 5292.4, 5298.8, 293, null, 954, 102951], [20231222, 5298.8, 5298.8, 5299.4, 5293.8, 5295.0, 230, null, 955, 102929], [20231222, 5295.0, 5295.0, 5303.2, 5293.8, 5303.2, 252, null, 956, 102836], [20231222, 5303.2, 5302.6, 5305.4, 5299.4, 5300.2, 337, null, 957, 102710], [20231222, 5300.2, 5299.2, 5299.6, 5297.0, 5297.8, 155, null, 958, 102667], [20231222, 5297.8, 5297.2, 5301.4, 5297.2, 5301.4, 93, null, 959, 102651], [20231222, 5301.4, 5300.8, 5305.0, 5300.6, 5301.8, 121, null, 1000, 102618], [20231222, 5301.8, 5301.2, 5304.8, 5298.4, 5303.8, 205, null, 1001, 102519], [20231222, 5303.8, 5303.8, 5305.6, 5300.2, 5302.4, 112, null, 1002, 102458], [20231222, 5302.4, 5302.4, 5307.0, 5302.4, 5304.2, 211, null, 1003, 102348], [20231222, 5304.2, 5304.4, 5305.4, 5300.6, 5301.4, 163, null, 1004, 102312], [20231222, 5301.4, 5301.2, 5304.6, 5299.0, 5303.0, 120, null, 1005, 102292], [20231222, 5303.0, 5303.0, 5303.8, 5300.6, 5300.6, 103, null, 1006, 102263], [20231222, 5300.6, 5301.0, 5307.0, 5300.8, 5304.4, 140, null, 1007, 102224], [20231222, 5304.4, 5305.0, 5306.0, 5304.0, 5304.0, 59, null, 1008, 102224], [20231222, 5304.0, 5304.0, 5309.8, 5304.0, 5308.2, 139, null, 1009, 102167], [20231222, 5308.2, 5308.2, 5308.2, 5302.8, 5302.8, 115, null, 1010, 102130], [20231222, 5302.8, 5302.8, 5306.8, 5302.2, 5306.4, 82, null, 1011, 102104], [20231222, 5306.4, 5306.8, 5308.8, 5302.0, 5303.2, 137, null, 1012, 102055], [20231222, 5303.2, 5303.8, 5304.4, 5302.0, 5304.0, 104, null, 1013, 102024], [20231222, 5304.0, 5303.2, 5308.0, 5303.2, 5308.0, 90, null, 1014, 102005], [20231222, 5308.0, 5308.0, 5309.0, 5305.4, 5306.6, 147, null, 1015, 101983], [20231222, 5306.6, 5306.8, 5306.8, 5303.8, 5305.0, 146, null, 1016, 101945], [20231222, 5305.0, 5305.0, 5305.0, 5299.0, 5299.6, 261, null, 1017, 101872], [20231222, 5299.6, 5299.6, 5303.0, 5299.2, 5302.0, 142, null, 1018, 101847], [20231222, 5302.0, 5302.6, 5306.0, 5301.0, 5305.4, 128, null, 1019, 101824], [20231222, 5305.4, 5305.8, 5306.6, 5302.2, 5305.2, 90, null, 1020, 101796], [20231222, 5305.2, 5304.2, 5307.0, 5302.6, 5306.0, 120, null, 1021, 101797], [20231222, 5306.0, 5305.8, 5306.2, 5302.6, 5302.6, 92, null, 1022, 101768], [20231222, 5302.6, 5302.6, 5303.0, 5299.2, 5299.4, 131, null, 1023, 101737], [20231222, 5299.4, 5299.2, 5299.4, 5297.4, 5299.0, 129, null, 1024, 101692], [20231222, 5299.0, 5298.4, 5302.0, 5298.0, 5299.8, 124, null, 1025, 101700], [20231222, 5299.8, 5299.8, 5304.4, 5299.4, 5302.4, 91, null, 1026, 101684], [20231222, 5302.4, 5302.2, 5302.2, 5300.0, 5300.0, 73, null, 1027, 101673], [20231222, 5300.0, 5300.6, 5304.4, 5300.2, 5303.8, 66, null, 1028, 101680], [20231222, 5303.8, 5303.4, 5306.6, 5303.0, 5304.6, 116, null, 1029, 101667], [20231222, 5304.6, 5304.6, 5304.6, 5301.4, 5302.2, 200, null, 1030, 101621], [20231222, 5302.2, 5302.0, 5302.0, 5298.2, 5300.4, 140, null, 1031, 101607], [20231222, 5300.4, 5300.8, 5304.4, 5300.8, 5303.6, 137, null, 1032, 101615], [20231222, 5303.6, 5303.6, 5306.6, 5298.8, 5298.8, 320, null, 1033, 101573], [20231222, 5298.8, 5299.2, 5301.8, 5297.8, 5301.8, 152, null, 1034, 101539], [20231222, 5301.8, 5301.6, 5304.0, 5301.2, 5304.0, 92, null, 1035, 101527], [20231222, 5304.0, 5303.6, 5305.8, 5301.6, 5302.6, 115, null, 1036, 101496], [20231222, 5302.6, 5302.8, 5303.4, 5300.0, 5303.4, 76, null, 1037, 101474], [20231222, 5303.4, 5303.2, 5308.8, 5302.8, 5307.2, 190, null, 1038, 101450], [20231222, 5307.2, 5307.4, 5308.0, 5305.6, 5308.0, 110, null, 1039, 101424], [20231222, 5308.0, 5307.2, 5309.2, 5304.6, 5309.0, 126, null, 1040, 101403], [20231222, 5309.0, 5309.2, 5309.4, 5305.0, 5305.4, 93, null, 1041, 101383], [20231222, 5305.4, 5304.6, 5307.8, 5303.0, 5307.8, 112, null, 1042, 101352], [20231222, 5307.8, 5308.0, 5310.8, 5307.8, 5309.4, 137, null, 1043, 101324], [20231222, 5309.4, 5309.4, 5312.0, 5307.0, 5307.8, 206, null, 1044, 101278], [20231222, 5307.8, 5307.2, 5309.4, 5307.2, 5308.6, 48, null, 1045, 101266], [20231222, 5308.6, 5308.6, 5308.6, 5304.2, 5306.8, 141, null, 1046, 101252], [20231222, 5306.8, 5306.8, 5306.8, 5302.6, 5304.2, 108, null, 1047, 101212], [20231222, 5304.2, 5303.4, 5308.0, 5303.0, 5306.0, 103, null, 1048, 101190], [20231222, 5306.0, 5306.2, 5311.8, 5306.2, 5310.8, 181, null, 1049, 101189], [20231222, 5310.8, 5310.8, 5317.4, 5310.8, 5315.6, 291, null, 1050, 101128], [20231222, 5315.6, 5316.0, 5316.0, 5313.0, 5313.2, 164, null, 1051, 101100], [20231222, 5313.2, 5313.2, 5318.6, 5311.0, 5316.6, 331, null, 1052, 100990], [20231222, 5316.6, 5317.4, 5318.2, 5312.6, 5315.0, 157, null, 1053, 100987], [20231222, 5315.0, 5315.4, 5321.6, 5315.4, 5321.6, 229, null, 1054, 100961], [20231222, 5321.6, 5321.6, 5324.6, 5319.8, 5323.8, 217, null, 1055, 100975], [20231222, 5323.8, 5323.8, 5326.4, 5323.6, 5324.8, 217, null, 1056, 100984], [20231222, 5324.8, 5324.4, 5325.8, 5321.0, 5325.6, 198, null, 1057, 100997], [20231222, 5325.6, 5326.0, 5326.4, 5323.6, 5325.6, 146, null, 1058, 100998], [20231222, 5325.6, 5326.0, 5332.2, 5325.8, 5332.2, 292, null, 1059, 100997], [20231222, 5332.2, 5332.6, 5334.0, 5325.8, 5325.8, 331, null, 1100, 100974], [20231222, 5325.8, 5325.2, 5330.8, 5325.2, 5327.2, 285, null, 1101, 100929], [20231222, 5327.2, 5326.4, 5327.8, 5322.6, 5323.4, 193, null, 1102, 100930], [20231222, 5323.4, 5324.4, 5325.0, 5322.0, 5322.8, 82, null, 1103, 100924], [20231222, 5322.8, 5322.0, 5327.2, 5320.2, 5327.2, 275, null, 1104, 100933], [20231222, 5327.2, 5327.0, 5328.6, 5322.4, 5323.0, 131, null, 1105, 100921], [20231222, 5323.0, 5322.8, 5323.4, 5320.4, 5321.8, 77, null, 1106, 100896], [20231222, 5321.8, 5322.8, 5331.2, 5322.4, 5329.4, 211, null, 1107, 100881], [20231222, 5329.4, 5329.8, 5338.0, 5329.8, 5337.6, 318, null, 1108, 100883], [20231222, 5337.6, 5337.6, 5338.0, 5334.2, 5334.8, 158, null, 1109, 100865], [20231222, 5334.8, 5334.6, 5343.8, 5333.4, 5342.8, 392, null, 1110, 100946], [20231222, 5342.8, 5343.2, 5349.0, 5342.4, 5347.0, 440, null, 1111, 100968], [20231222, 5347.0, 5346.4, 5352.2, 5346.4, 5348.0, 307, null, 1112, 100978], [20231222, 5348.0, 5348.0, 5354.0, 5348.0, 5351.0, 285, null, 1113, 100915], [20231222, 5351.0, 5351.4, 5359.6, 5351.4, 5358.4, 411, null, 1114, 100884], [20231222, 5358.4, 5358.4, 5358.6, 5352.2, 5356.4, 360, null, 1115, 100952], [20231222, 5356.4, 5356.0, 5362.6, 5349.6, 5354.0, 606, null, 1116, 100948], [20231222, 5354.0, 5354.0, 5358.0, 5346.6, 5350.2, 330, null, 1117, 100945], [20231222, 5350.2, 5349.8, 5358.8, 5348.8, 5357.4, 259, null, 1118, 100970], [20231222, 5357.4, 5356.8, 5360.0, 5353.6, 5353.8, 231, null, 1119, 100988], [20231222, 5353.8, 5354.2, 5358.0, 5353.8, 5356.2, 183, null, 1120, 101015], [20231222, 5356.2, 5356.2, 5356.8, 5350.6, 5350.6, 157, null, 1121, 101015], [20231222, 5350.6, 5350.6, 5354.6, 5350.6, 5351.8, 197, null, 1122, 101016], [20231222, 5351.8, 5351.4, 5358.0, 5350.8, 5357.6, 198, null, 1123, 101010], [20231222, 5357.6, 5357.6, 5365.2, 5355.4, 5365.0, 409, null, 1124, 100998], [20231222, 5365.0, 5365.2, 5370.0, 5363.8, 5367.0, 400, null, 1125, 100982], [20231222, 5367.0, 5366.8, 5371.0, 5361.0, 5361.6, 331, null, 1126, 100936], [20231222, 5361.6, 5361.2, 5365.6, 5356.6, 5363.4, 255, null, 1127, 100926], [20231222, 5363.4, 5363.6, 5367.8, 5363.6, 5366.6, 127, null, 1128, 100894], [20231222, 5366.6, 5366.8, 5368.8, 5365.8, 5366.0, 83, null, 1129, 100898], [20231222, 5366.0, 5365.6, 5366.0, 5361.0, 5364.6, 144, null, 1130, 100865], [20231222, 5364.6, 5344.4, 5349.0, 5323.0, 5334.4, 1577, null, 1301, 100759], [20231222, 5334.4, 5332.8, 5333.2, 5325.2, 5326.4, 669, null, 1302, 100906], [20231222, 5326.4, 5326.8, 5331.0, 5324.2, 5330.4, 492, null, 1303, 100940], [20231222, 5330.4, 5330.8, 5333.2, 5326.0, 5326.2, 364, null, 1304, 100953], [20231222, 5326.2, 5326.2, 5330.4, 5322.2, 5323.0, 241, null, 1305, 100933], [20231222, 5323.0, 5323.4, 5324.6, 5316.8, 5317.2, 410, null, 1306, 100989], [20231222, 5317.2, 5316.8, 5319.8, 5315.0, 5319.0, 367, null, 1307, 101006], [20231222, 5319.0, 5319.0, 5321.4, 5315.8, 5316.0, 260, null, 1308, 101050], [20231222, 5316.0, 5314.0, 5322.2, 5314.0, 5321.8, 244, null, 1309, 101072], [20231222, 5321.8, 5322.2, 5332.8, 5322.2, 5332.2, 290, null, 1310, 101143], [20231222, 5332.2, 5332.6, 5340.8, 5326.0, 5327.4, 456, null, 1311, 101196], [20231222, 5327.4, 5326.2, 5338.4, 5324.6, 5330.2, 444, null, 1312, 101206], [20231222, 5330.2, 5329.8, 5334.4, 5329.2, 5333.0, 192, null, 1313, 101205], [20231222, 5333.0, 5332.8, 5342.4, 5332.8, 5340.0, 283, null, 1314, 101187], [20231222, 5340.0, 5340.6, 5344.8, 5336.6, 5343.8, 338, null, 1315, 101224], [20231222, 5343.8, 5344.2, 5349.0, 5344.0, 5346.6, 234, null, 1316, 101243], [20231222, 5346.6, 5347.2, 5356.4, 5347.2, 5350.6, 353, null, 1317, 101310], [20231222, 5350.6, 5350.0, 5350.2, 5345.6, 5348.0, 220, null, 1318, 101315], [20231222, 5348.0, 5348.0, 5348.8, 5343.2, 5347.4, 182, null, 1319, 101350], [20231222, 5347.4, 5347.2, 5347.2, 5339.2, 5339.6, 210, null, 1320, 101386], [20231222, 5339.6, 5339.6, 5342.2, 5337.6, 5340.0, 193, null, 1321, 101429], [20231222, 5340.0, 5340.0, 5340.0, 5336.0, 5338.6, 160, null, 1322, 101431], [20231222, 5338.6, 5338.6, 5339.4, 5333.8, 5335.0, 256, null, 1323, 101495], [20231222, 5335.0, 5335.0, 5336.6, 5332.0, 5334.2, 194, null, 1324, 101540], [20231222, 5334.2, 5334.8, 5335.8, 5332.6, 5334.0, 127, null, 1325, 101550], [20231222, 5334.0, 5334.0, 5339.4, 5332.8, 5335.8, 114, null, 1326, 101576], [20231222, 5335.8, 5336.2, 5344.6, 5335.8, 5340.4, 145, null, 1327, 101570], [20231222, 5340.4, 5340.4, 5343.0, 5336.6, 5337.0, 204, null, 1328, 101607], [20231222, 5337.0, 5336.4, 5340.6, 5335.4, 5336.0, 94, null, 1329, 101614], [20231222, 5336.0, 5335.6, 5335.6, 5330.2, 5331.0, 152, null, 1330, 101629], [20231222, 5331.0, 5330.4, 5333.6, 5330.4, 5331.2, 99, null, 1331, 101662], [20231222, 5331.2, 5331.2, 5331.2, 5326.8, 5326.8, 164, null, 1332, 101692], [20231222, 5326.8, 5326.4, 5326.4, 5323.4, 5323.4, 211, null, 1333, 101770], [20231222, 5323.4, 5323.6, 5327.4, 5323.2, 5323.2, 166, null, 1334, 101806], [20231222, 5323.2, 5323.0, 5323.8, 5321.2, 5321.2, 117, null, 1335, 101851], [20231222, 5321.2, 5322.0, 5323.8, 5321.4, 5321.8, 140, null, 1336, 101916], [20231222, 5321.8, 5321.4, 5321.6, 5318.4, 5321.6, 171, null, 1337, 101968], [20231222, 5321.6, 5321.4, 5324.4, 5320.4, 5324.0, 116, null, 1338, 102003], [20231222, 5324.0, 5324.6, 5324.6, 5320.0, 5322.6, 110, null, 1339, 102063], [20231222, 5322.6, 5322.0, 5324.0, 5320.6, 5324.0, 78, null, 1340, 102084], [20231222, 5324.0, 5323.0, 5328.0, 5323.0, 5327.8, 136, null, 1341, 102117], [20231222, 5327.8, 5326.8, 5328.0, 5323.6, 5328.0, 92, null, 1342, 102136], [20231222, 5328.0, 5327.6, 5328.8, 5325.8, 5327.8, 85, null, 1343, 102158], [20231222, 5327.8, 5328.0, 5332.8, 5327.8, 5330.0, 179, null, 1344, 102227], [20231222, 5330.0, 5328.8, 5335.4, 5326.8, 5333.2, 181, null, 1345, 102307], [20231222, 5333.2, 5333.0, 5333.6, 5329.2, 5330.2, 126, null, 1346, 102365], [20231222, 5330.2, 5331.0, 5334.4, 5330.8, 5333.4, 65, null, 1347, 102379], [20231222, 5333.4, 5333.2, 5333.2, 5329.8, 5330.0, 102, null, 1348, 102414], [20231222, 5330.0, 5329.0, 5330.0, 5321.0, 5324.2, 125, null, 1349, 102434], [20231222, 5324.2, 5323.2, 5323.6, 5322.6, 5323.6, 50, null, 1350, 102444], [20231222, 5323.6, 5323.4, 5326.2, 5320.2, 5325.0, 179, null, 1351, 102536], [20231222, 5325.0, 5324.8, 5331.0, 5324.8, 5328.8, 157, null, 1352, 102597], [20231222, 5328.8, 5329.4, 5330.0, 5326.2, 5330.0, 96, null, 1353, 102633], [20231222, 5330.0, 5329.4, 5330.4, 5325.0, 5328.0, 148, null, 1354, 102686], [20231222, 5328.0, 5328.0, 5331.8, 5327.6, 5330.4, 143, null, 1355, 102753], [20231222, 5330.4, 5330.0, 5330.6, 5325.2, 5325.4, 114, null, 1356, 102819], [20231222, 5325.4, 5326.6, 5330.4, 5326.6, 5330.4, 85, null, 1357, 102849], [20231222, 5330.4, 5329.4, 5330.8, 5325.2, 5326.4, 84, null, 1358, 102886], [20231222, 5326.4, 5326.4, 5328.6, 5325.0, 5328.0, 82, null, 1359, 102918], [20231222, 5328.0, 5328.0, 5328.2, 5323.0, 5323.4, 75, null, 1400, 102941], [20231222, 5323.4, 5323.6, 5327.4, 5321.2, 5321.4, 216, null, 1401, 103024], [20231222, 5321.4, 5322.4, 5324.4, 5321.6, 5324.4, 90, null, 1402, 103055], [20231222, 5324.4, 5324.2, 5330.4, 5324.2, 5329.0, 242, null, 1403, 103183], [20231222, 5329.0, 5329.0, 5333.0, 5329.0, 5332.0, 131, null, 1404, 103221], [20231222, 5332.0, 5332.0, 5333.4, 5329.6, 5333.2, 106, null, 1405, 103252], [20231222, 5333.2, 5332.2, 5335.0, 5331.0, 5331.0, 95, null, 1406, 103305], [20231222, 5331.0, 5330.8, 5332.2, 5329.0, 5331.8, 136, null, 1407, 103363], [20231222, 5331.8, 5331.8, 5331.8, 5327.0, 5327.0, 82, null, 1408, 103398], [20231222, 5327.0, 5326.4, 5327.2, 5324.4, 5326.0, 85, null, 1409, 103444], [20231222, 5326.0, 5326.0, 5326.0, 5322.4, 5322.4, 126, null, 1410, 103519], [20231222, 5322.4, 5322.4, 5322.4, 5316.8, 5317.2, 195, null, 1411, 103618], [20231222, 5317.2, 5317.2, 5317.2, 5312.8, 5313.0, 218, null, 1412, 103707], [20231222, 5313.0, 5313.0, 5315.6, 5308.2, 5310.0, 308, null, 1413, 103828], [20231222, 5310.0, 5309.6, 5310.8, 5308.8, 5309.6, 128, null, 1414, 103899], [20231222, 5309.6, 5309.4, 5310.2, 5307.6, 5310.2, 190, null, 1415, 103991], [20231222, 5310.2, 5310.2, 5311.0, 5304.8, 5305.2, 207, null, 1416, 104106], [20231222, 5305.2, 5304.8, 5304.8, 5301.4, 5302.2, 221, null, 1417, 104158], [20231222, 5302.2, 5302.2, 5307.6, 5302.2, 5307.6, 203, null, 1418, 104233], [20231222, 5307.6, 5307.0, 5312.2, 5305.8, 5310.4, 280, null, 1419, 104382], [20231222, 5310.4, 5310.2, 5310.4, 5306.6, 5310.0, 169, null, 1420, 104436], [20231222, 5310.0, 5309.0, 5315.4, 5309.0, 5315.0, 209, null, 1421, 104538], [20231222, 5315.0, 5315.4, 5315.4, 5310.4, 5315.4, 142, null, 1422, 104610], [20231222, 5315.4, 5315.6, 5316.2, 5311.0, 5311.0, 140, null, 1423, 104676], [20231222, 5311.0, 5311.0, 5319.0, 5311.0, 5317.4, 190, null, 1424, 104749], [20231222, 5317.4, 5317.4, 5317.8, 5314.4, 5314.6, 88, null, 1425, 104792], [20231222, 5314.6, 5314.6, 5314.8, 5311.2, 5312.6, 97, null, 1426, 104822], [20231222, 5312.6, 5313.4, 5313.4, 5311.6, 5313.0, 55, null, 1427, 104849], [20231222, 5313.0, 5313.0, 5315.4, 5313.0, 5314.6, 134, null, 1428, 104920], [20231222, 5314.6, 5314.4, 5316.6, 5311.6, 5316.6, 127, null, 1429, 104999], [20231222, 5316.6, 5316.6, 5316.8, 5310.8, 5311.2, 159, null, 1430, 105081], [20231222, 5311.2, 5311.6, 5311.8, 5308.0, 5309.2, 185, null, 1431, 105140], [20231222, 5309.2, 5309.0, 5314.0, 5308.0, 5313.6, 156, null, 1432, 105228], [20231222, 5313.6, 5313.8, 5316.8, 5313.6, 5315.2, 170, null, 1433, 105343], [20231222, 5315.2, 5315.0, 5315.0, 5311.8, 5314.2, 98, null, 1434, 105387], [20231222, 5314.2, 5313.4, 5315.6, 5312.6, 5315.4, 159, null, 1435, 105466], [20231222, 5315.4, 5315.2, 5315.4, 5310.4, 5310.4, 99, null, 1436, 105513], [20231222, 5310.4, 5311.6, 5312.6, 5310.4, 5312.4, 95, null, 1437, 105567], [20231222, 5312.4, 5312.4, 5312.8, 5309.6, 5309.6, 108, null, 1438, 105622], [20231222, 5309.6, 5309.6, 5310.4, 5308.0, 5308.8, 105, null, 1439, 105677], [20231222, 5308.8, 5309.6, 5314.2, 5309.4, 5313.8, 166, null, 1440, 105784], [20231222, 5313.8, 5314.0, 5316.6, 5313.8, 5314.8, 174, null, 1441, 105860], [20231222, 5314.8, 5314.6, 5316.8, 5314.4, 5316.8, 109, null, 1442, 105891], [20231222, 5316.8, 5316.0, 5318.6, 5315.4, 5316.2, 200, null, 1443, 105977], [20231222, 5316.2, 5316.4, 5323.0, 5316.4, 5323.0, 256, null, 1444, 106047], [20231222, 5323.0, 5323.6, 5323.6, 5319.8, 5322.4, 198, null, 1445, 106110], [20231222, 5322.4, 5322.0, 5323.2, 5320.2, 5321.4, 208, null, 1446, 106239], [20231222, 5321.4, 5321.0, 5323.0, 5319.4, 5323.0, 198, null, 1447, 106351], [20231222, 5323.0, 5322.2, 5323.8, 5321.8, 5323.8, 165, null, 1448, 106441], [20231222, 5323.8, 5323.2, 5323.6, 5319.4, 5322.2, 183, null, 1449, 106543], [20231222, 5322.2, 5321.6, 5325.8, 5321.2, 5325.8, 251, null, 1450, 106662], [20231222, 5325.8, 5325.2, 5327.8, 5324.8, 5326.8, 327, null, 1451, 106809], [20231222, 5326.8, 5327.6, 5327.6, 5324.0, 5325.0, 298, null, 1452, 106905], [20231222, 5325.0, 5324.6, 5327.8, 5324.6, 5326.4, 265, null, 1453, 106984], [20231222, 5326.4, 5326.4, 5330.6, 5326.4, 5330.6, 289, null, 1454, 107084], [20231222, 5330.6, 5330.8, 5331.6, 5329.6, 5329.6, 337, null, 1455, 107185], [20231222, 5329.6, 5329.6, 5332.4, 5328.8, 5329.8, 337, null, 1456, 107296], [20231222, 5329.8, 5329.4, 5329.8, 5325.8, 5325.8, 243, null, 1457, 107348], [20231222, 5325.8, 5325.8, 5325.8, 5321.8, 5322.4, 328, null, 1458, 107439], [20231222, 5322.4, 5322.4, 5324.8, 5322.4, 5324.4, 203, null, 1459, 107501], [20231222, 5324.4, 5324.4, 5324.6, 5322.2, 5322.4, 309, null, 1500, 107588], [20231225, 5322.4, 5323.0, 5344.6, 5323.0, 5340.0, 1331, null, 931, 106933], [20231225, 5340.0, 5340.4, 5351.2, 5340.4, 5350.2, 964, null, 932, 106494], [20231225, 5350.2, 5350.2, 5351.4, 5342.8, 5346.2, 745, null, 933, 106136], [20231225, 5346.2, 5346.8, 5351.0, 5345.6, 5351.0, 580, null, 934, 105917], [20231225, 5351.0, 5351.2, 5351.8, 5346.0, 5349.4, 379, null, 935, 105804], [20231225, 5349.4, 5348.2, 5353.6, 5346.8, 5353.4, 459, null, 936, 105635], [20231225, 5353.4, 5353.8, 5358.8, 5351.8, 5358.0, 544, null, 937, 105410], [20231225, 5358.0, 5357.2, 5357.8, 5353.6, 5356.8, 346, null, 938, 105272], [20231225, 5356.8, 5356.8, 5359.0, 5349.8, 5350.6, 486, null, 939, 105074], [20231225, 5350.6, 5350.4, 5350.6, 5346.2, 5346.2, 359, null, 940, 104973], [20231225, 5346.2, 5346.0, 5346.6, 5343.4, 5345.8, 499, null, 941, 104824], [20231225, 5345.8, 5345.8, 5346.6, 5339.8, 5339.8, 282, null, 942, 104728], [20231225, 5339.8, 5339.0, 5340.6, 5334.0, 5334.8, 332, null, 943, 104569], [20231225, 5334.8, 5335.0, 5335.0, 5328.2, 5331.2, 285, null, 944, 104436], [20231225, 5331.2, 5332.2, 5338.0, 5328.0, 5329.4, 372, null, 945, 104286], [20231225, 5329.4, 5329.2, 5330.0, 5326.0, 5326.8, 233, null, 946, 104189], [20231225, 5326.8, 5327.0, 5327.0, 5320.0, 5323.6, 355, null, 947, 104050], [20231225, 5323.6, 5323.6, 5324.0, 5318.4, 5322.2, 276, null, 948, 103925], [20231225, 5322.2, 5322.2, 5326.8, 5322.2, 5325.8, 287, null, 949, 103824], [20231225, 5325.8, 5325.2, 5325.6, 5321.6, 5323.4, 207, null, 950, 103712], [20231225, 5323.4, 5323.4, 5329.2, 5320.6, 5328.2, 321, null, 951, 103556], [20231225, 5328.2, 5329.0, 5329.6, 5323.2, 5325.8, 202, null, 952, 103450], [20231225, 5325.8, 5324.6, 5324.6, 5318.0, 5318.0, 225, null, 953, 103339], [20231225, 5318.0, 5318.0, 5322.2, 5316.6, 5322.2, 179, null, 954, 103271], [20231225, 5322.2, 5323.0, 5323.0, 5316.6, 5317.2, 184, null, 955, 103207], [20231225, 5317.2, 5318.2, 5318.8, 5314.0, 5318.8, 204, null, 956, 103161], [20231225, 5318.8, 5318.6, 5323.8, 5317.6, 5323.8, 182, null, 957, 103108], [20231225, 5323.8, 5323.2, 5325.8, 5320.2, 5324.8, 131, null, 958, 103098], [20231225, 5324.8, 5325.8, 5325.8, 5321.8, 5321.8, 108, null, 959, 103059], [20231225, 5321.8, 5321.8, 5326.2, 5321.2, 5323.4, 164, null, 1000, 103018], [20231225, 5323.4, 5322.8, 5326.2, 5321.6, 5325.8, 194, null, 1001, 102969], [20231225, 5325.8, 5325.8, 5328.6, 5324.0, 5328.6, 140, null, 1002, 102917], [20231225, 5328.6, 5328.6, 5333.0, 5326.8, 5332.6, 261, null, 1003, 102843], [20231225, 5332.6, 5332.6, 5334.4, 5331.6, 5331.6, 154, null, 1004, 102806], [20231225, 5331.6, 5331.4, 5334.2, 5330.6, 5333.4, 139, null, 1005, 102778], [20231225, 5333.4, 5333.8, 5334.8, 5329.2, 5329.6, 177, null, 1006, 102719], [20231225, 5329.6, 5330.6, 5330.8, 5327.0, 5327.0, 121, null, 1007, 102678], [20231225, 5327.0, 5326.8, 5330.0, 5324.8, 5324.8, 107, null, 1008, 102672], [20231225, 5324.8, 5324.8, 5330.0, 5324.4, 5329.8, 84, null, 1009, 102677], [20231225, 5329.8, 5329.2, 5331.4, 5328.0, 5331.0, 93, null, 1010, 102664], [20231225, 5331.0, 5331.0, 5333.2, 5329.0, 5330.0, 151, null, 1011, 102604], [20231225, 5330.0, 5329.2, 5329.4, 5326.6, 5326.8, 140, null, 1012, 102554], [20231225, 5326.8, 5326.6, 5328.0, 5321.4, 5321.4, 171, null, 1013, 102491], [20231225, 5321.4, 5321.8, 5324.8, 5321.0, 5324.4, 107, null, 1014, 102463], [20231225, 5324.4, 5324.4, 5326.2, 5323.8, 5324.8, 59, null, 1015, 102439], [20231225, 5324.8, 5323.8, 5324.6, 5321.6, 5323.8, 99, null, 1016, 102413], [20231225, 5323.8, 5323.2, 5324.8, 5322.0, 5323.8, 74, null, 1017, 102386], [20231225, 5323.8, 5323.0, 5325.0, 5321.4, 5324.2, 76, null, 1018, 102377], [20231225, 5324.2, 5324.2, 5328.2, 5323.8, 5328.0, 94, null, 1019, 102381], [20231225, 5328.0, 5328.0, 5328.2, 5325.2, 5325.2, 71, null, 1020, 102367], [20231225, 5325.2, 5325.0, 5325.0, 5321.2, 5322.4, 121, null, 1021, 102338], [20231225, 5322.4, 5322.4, 5324.8, 5321.6, 5322.2, 124, null, 1022, 102303], [20231225, 5322.2, 5321.6, 5323.8, 5321.0, 5321.2, 69, null, 1023, 102283], [20231225, 5321.2, 5321.2, 5321.2, 5319.0, 5319.8, 99, null, 1024, 102254], [20231225, 5319.8, 5319.6, 5321.8, 5318.4, 5321.6, 79, null, 1025, 102234], [20231225, 5321.6, 5320.6, 5322.4, 5318.8, 5319.0, 70, null, 1026, 102218], [20231225, 5319.0, 5319.0, 5321.6, 5319.0, 5320.8, 64, null, 1027, 102213], [20231225, 5320.8, 5319.6, 5320.8, 5315.4, 5318.2, 241, null, 1028, 102140], [20231225, 5318.2, 5318.2, 5318.8, 5316.4, 5317.6, 63, null, 1029, 102116], [20231225, 5317.6, 5317.6, 5320.2, 5317.2, 5317.2, 128, null, 1030, 102072], [20231225, 5317.2, 5318.0, 5318.2, 5312.2, 5315.0, 241, null, 1031, 101997], [20231225, 5315.0, 5315.2, 5320.2, 5315.0, 5320.2, 86, null, 1032, 101969], [20231225, 5320.2, 5319.4, 5319.4, 5313.0, 5313.0, 153, null, 1033, 101931], [20231225, 5313.0, 5313.0, 5315.2, 5311.8, 5312.8, 132, null, 1034, 101906], [20231225, 5312.8, 5313.2, 5315.2, 5312.0, 5313.6, 109, null, 1035, 101853], [20231225, 5313.6, 5313.4, 5313.8, 5309.4, 5309.8, 206, null, 1036, 101797], [20231225, 5309.8, 5310.0, 5310.8, 5307.6, 5309.8, 152, null, 1037, 101752], [20231225, 5309.8, 5309.8, 5312.6, 5308.6, 5308.6, 98, null, 1038, 101713], [20231225, 5308.6, 5308.6, 5313.2, 5307.2, 5312.6, 87, null, 1039, 101677], [20231225, 5312.6, 5312.6, 5314.4, 5311.4, 5314.4, 84, null, 1040, 101656], [20231225, 5314.4, 5314.0, 5317.6, 5314.0, 5316.6, 114, null, 1041, 101641], [20231225, 5316.6, 5315.8, 5316.8, 5313.8, 5316.8, 86, null, 1042, 101604], [20231225, 5316.8, 5317.0, 5317.2, 5314.0, 5314.6, 67, null, 1043, 101563], [20231225, 5314.6, 5314.0, 5315.6, 5311.0, 5312.4, 109, null, 1044, 101534], [20231225, 5312.4, 5312.2, 5312.2, 5307.6, 5310.4, 157, null, 1045, 101492], [20231225, 5310.4, 5310.6, 5314.8, 5310.6, 5314.4, 122, null, 1046, 101447], [20231225, 5314.4, 5314.4, 5314.4, 5311.2, 5313.6, 82, null, 1047, 101427], [20231225, 5313.6, 5314.2, 5316.4, 5313.2, 5316.4, 76, null, 1048, 101406], [20231225, 5316.4, 5315.6, 5319.0, 5315.4, 5318.6, 66, null, 1049, 101399], [20231225, 5318.6, 5318.6, 5320.2, 5316.6, 5320.2, 131, null, 1050, 101379], [20231225, 5320.2, 5319.6, 5321.0, 5315.4, 5315.4, 121, null, 1051, 101337], [20231225, 5315.4, 5315.4, 5316.4, 5313.4, 5314.2, 104, null, 1052, 101297], [20231225, 5314.2, 5314.2, 5316.6, 5313.2, 5316.2, 47, null, 1053, 101287], [20231225, 5316.2, 5316.0, 5316.2, 5311.2, 5313.2, 109, null, 1054, 101271], [20231225, 5313.2, 5312.8, 5314.0, 5311.4, 5314.0, 57, null, 1055, 101261], [20231225, 5314.0, 5314.0, 5316.8, 5312.6, 5314.4, 81, null, 1056, 101245], [20231225, 5314.4, 5313.0, 5314.4, 5309.0, 5309.0, 106, null, 1057, 101210], [20231225, 5309.0, 5308.6, 5310.8, 5308.0, 5309.6, 96, null, 1058, 101170], [20231225, 5309.6, 5309.2, 5309.4, 5303.0, 5303.8, 203, null, 1059, 101140], [20231225, 5303.8, 5304.0, 5305.8, 5299.2, 5300.4, 336, null, 1100, 101089], [20231225, 5300.4, 5300.4, 5304.4, 5300.4, 5304.4, 148, null, 1101, 101033], [20231225, 5304.4, 5304.4, 5306.4, 5303.0, 5305.0, 101, null, 1102, 101035], [20231225, 5305.0, 5305.0, 5305.4, 5301.8, 5305.4, 117, null, 1103, 101055], [20231225, 5305.4, 5304.8, 5304.8, 5302.0, 5304.2, 101, null, 1104, 101086], [20231225, 5304.2, 5304.0, 5306.2, 5302.4, 5304.4, 63, null, 1105, 101103], [20231225, 5304.4, 5305.0, 5307.0, 5303.2, 5303.2, 88, null, 1106, 101124], [20231225, 5303.2, 5302.8, 5303.8, 5301.0, 5301.0, 117, null, 1107, 101161], [20231225, 5301.0, 5300.6, 5303.2, 5299.0, 5303.2, 149, null, 1108, 101172], [20231225, 5303.2, 5302.6, 5302.6, 5299.4, 5301.6, 65, null, 1109, 101175], [20231225, 5301.6, 5301.6, 5304.0, 5301.6, 5303.8, 55, null, 1110, 101173], [20231225, 5303.8, 5303.2, 5305.6, 5302.8, 5305.4, 85, null, 1111, 101191], [20231225, 5305.4, 5304.6, 5306.2, 5302.6, 5302.8, 77, null, 1112, 101195], [20231225, 5302.8, 5302.4, 5303.2, 5301.4, 5301.4, 66, null, 1113, 101207], [20231225, 5301.4, 5301.2, 5304.4, 5300.8, 5303.2, 76, null, 1114, 101200], [20231225, 5303.2, 5303.0, 5305.6, 5301.8, 5305.4, 42, null, 1115, 101188], [20231225, 5305.4, 5304.4, 5304.4, 5301.0, 5301.2, 66, null, 1116, 101184], [20231225, 5301.2, 5301.8, 5302.6, 5301.0, 5301.8, 46, null, 1117, 101200], [20231225, 5301.8, 5301.6, 5301.6, 5298.2, 5298.4, 138, null, 1118, 101201], [20231225, 5298.4, 5298.8, 5301.8, 5297.4, 5301.8, 128, null, 1119, 101244], [20231225, 5301.8, 5301.8, 5304.0, 5301.4, 5302.6, 62, null, 1120, 101244], [20231225, 5302.6, 5302.0, 5304.0, 5302.0, 5302.2, 51, null, 1121, 101246], [20231225, 5302.2, 5302.4, 5302.4, 5298.2, 5298.2, 64, null, 1122, 101253], [20231225, 5298.2, 5298.4, 5302.2, 5298.2, 5302.2, 56, null, 1123, 101268], [20231225, 5302.2, 5302.2, 5302.4, 5299.4, 5300.4, 68, null, 1124, 101261], [20231225, 5300.4, 5300.6, 5302.6, 5300.2, 5302.2, 37, null, 1125, 101255], [20231225, 5302.2, 5302.0, 5302.4, 5297.2, 5298.6, 99, null, 1126, 101257], [20231225, 5298.6, 5298.2, 5301.2, 5298.2, 5301.2, 35, null, 1127, 101259], [20231225, 5301.2, 5301.2, 5301.4, 5299.8, 5299.8, 27, null, 1128, 101270], [20231225, 5299.8, 5299.8, 5302.0, 5298.8, 5300.0, 67, null, 1129, 101273], [20231225, 5300.0, 5300.2, 5302.0, 5298.0, 5301.2, 106, null, 1130, 101283], [20231225, 5301.2, 5301.4, 5303.0, 5300.0, 5302.0, 56, null, 1301, 101291], [20231225, 5302.0, 5301.2, 5304.4, 5300.2, 5300.6, 129, null, 1302, 101338], [20231225, 5300.6, 5300.6, 5300.6, 5294.2, 5296.8, 147, null, 1303, 101339], [20231225, 5296.8, 5296.6, 5298.2, 5296.4, 5297.8, 44, null, 1304, 101320], [20231225, 5297.8, 5297.0, 5298.0, 5296.0, 5298.0, 33, null, 1305, 101325], [20231225, 5298.0, 5297.0, 5299.0, 5296.2, 5297.2, 63, null, 1306, 101322], [20231225, 5297.2, 5297.2, 5304.0, 5295.8, 5302.0, 115, null, 1307, 101315], [20231225, 5302.0, 5302.0, 5308.0, 5302.0, 5307.6, 127, null, 1308, 101330], [20231225, 5307.6, 5307.6, 5310.6, 5306.0, 5306.4, 174, null, 1309, 101323], [20231225, 5306.4, 5306.4, 5312.0, 5304.2, 5312.0, 110, null, 1310, 101318], [20231225, 5312.0, 5312.0, 5312.0, 5305.0, 5306.4, 137, null, 1311, 101307], [20231225, 5306.4, 5306.2, 5307.6, 5300.2, 5304.2, 90, null, 1312, 101305], [20231225, 5304.2, 5303.0, 5303.0, 5298.8, 5300.2, 110, null, 1313, 101318], [20231225, 5300.2, 5299.8, 5301.2, 5297.6, 5301.2, 83, null, 1314, 101348], [20231225, 5301.2, 5301.8, 5302.6, 5299.0, 5302.6, 44, null, 1315, 101358], [20231225, 5302.6, 5302.2, 5304.4, 5299.2, 5300.2, 61, null, 1316, 101365], [20231225, 5300.2, 5300.0, 5300.4, 5297.6, 5299.0, 39, null, 1317, 101373], [20231225, 5299.0, 5298.2, 5300.4, 5297.4, 5299.6, 54, null, 1318, 101388], [20231225, 5299.6, 5299.2, 5302.8, 5299.2, 5300.0, 63, null, 1319, 101388], [20231225, 5300.0, 5300.8, 5304.6, 5300.6, 5303.4, 67, null, 1320, 101395], [20231225, 5303.4, 5303.2, 5303.8, 5300.0, 5303.2, 45, null, 1321, 101400], [20231225, 5303.2, 5303.2, 5308.4, 5303.2, 5306.2, 102, null, 1322, 101429], [20231225, 5306.2, 5305.8, 5306.8, 5302.2, 5303.0, 79, null, 1323, 101440], [20231225, 5303.0, 5303.0, 5306.0, 5302.0, 5305.4, 35, null, 1324, 101437], [20231225, 5305.4, 5305.4, 5306.2, 5303.0, 5303.0, 42, null, 1325, 101437], [20231225, 5303.0, 5303.4, 5306.8, 5303.4, 5305.8, 36, null, 1326, 101442], [20231225, 5305.8, 5305.6, 5305.6, 5301.6, 5302.8, 65, null, 1327, 101455], [20231225, 5302.8, 5303.4, 5303.8, 5300.2, 5300.8, 45, null, 1328, 101460], [20231225, 5300.8, 5300.8, 5304.0, 5300.8, 5303.8, 49, null, 1329, 101456], [20231225, 5303.8, 5303.8, 5303.8, 5300.4, 5300.4, 45, null, 1330, 101476], [20231225, 5300.4, 5301.0, 5304.6, 5298.6, 5302.4, 101, null, 1331, 101486], [20231225, 5302.4, 5303.0, 5307.6, 5302.4, 5304.6, 100, null, 1332, 101503], [20231225, 5304.6, 5304.6, 5307.8, 5303.4, 5307.4, 71, null, 1333, 101504], [20231225, 5307.4, 5307.6, 5309.0, 5305.4, 5307.6, 106, null, 1334, 101510], [20231225, 5307.6, 5306.8, 5309.6, 5306.8, 5309.6, 85, null, 1335, 101517], [20231225, 5309.6, 5309.6, 5314.8, 5308.8, 5313.8, 176, null, 1336, 101504], [20231225, 5313.8, 5313.6, 5313.6, 5309.6, 5310.4, 104, null, 1337, 101520], [20231225, 5310.4, 5310.6, 5312.8, 5309.8, 5311.2, 62, null, 1338, 101527], [20231225, 5311.2, 5311.4, 5316.6, 5310.8, 5316.2, 100, null, 1339, 101548], [20231225, 5316.2, 5316.2, 5318.8, 5316.0, 5318.8, 135, null, 1340, 101553], [20231225, 5318.8, 5318.8, 5320.0, 5317.0, 5319.6, 122, null, 1341, 101537], [20231225, 5319.6, 5318.8, 5322.0, 5317.8, 5319.0, 195, null, 1342, 101547], [20231225, 5319.0, 5320.0, 5322.0, 5319.6, 5320.8, 118, null, 1343, 101569], [20231225, 5320.8, 5321.4, 5327.6, 5321.0, 5325.0, 303, null, 1344, 101586], [20231225, 5325.0, 5325.4, 5328.2, 5323.0, 5325.2, 275, null, 1345, 101699], [20231225, 5325.2, 5326.2, 5326.2, 5317.4, 5319.8, 214, null, 1346, 101731], [20231225, 5319.8, 5318.4, 5319.0, 5316.2, 5317.4, 93, null, 1347, 101727], [20231225, 5317.4, 5317.4, 5317.4, 5313.8, 5315.4, 119, null, 1348, 101734], [20231225, 5315.4, 5315.2, 5315.4, 5313.4, 5314.4, 95, null, 1349, 101747], [20231225, 5314.4, 5314.0, 5318.4, 5314.0, 5317.0, 93, null, 1350, 101734], [20231225, 5317.0, 5317.2, 5322.4, 5317.2, 5319.4, 154, null, 1351, 101727], [20231225, 5319.4, 5319.2, 5320.6, 5316.2, 5317.2, 114, null, 1352, 101716], [20231225, 5317.2, 5317.2, 5321.8, 5316.8, 5320.6, 63, null, 1353, 101711], [20231225, 5320.6, 5320.2, 5323.6, 5318.6, 5323.2, 84, null, 1354, 101719], [20231225, 5323.2, 5323.2, 5325.6, 5320.0, 5324.2, 127, null, 1355, 101707], [20231225, 5324.2, 5324.0, 5324.8, 5318.0, 5318.4, 135, null, 1356, 101730], [20231225, 5318.4, 5317.6, 5318.4, 5315.8, 5316.0, 88, null, 1357, 101751], [20231225, 5316.0, 5317.0, 5318.2, 5315.4, 5316.0, 58, null, 1358, 101767], [20231225, 5316.0, 5315.8, 5315.8, 5313.8, 5314.8, 67, null, 1359, 101778], [20231225, 5314.8, 5314.6, 5314.6, 5313.0, 5313.8, 66, null, 1400, 101794], [20231225, 5313.8, 5313.4, 5313.6, 5309.6, 5310.6, 192, null, 1401, 101808], [20231225, 5310.6, 5310.8, 5315.4, 5310.8, 5312.2, 130, null, 1402, 101798], [20231225, 5312.2, 5312.0, 5316.6, 5312.0, 5315.8, 57, null, 1403, 101825], [20231225, 5315.8, 5315.6, 5315.6, 5312.8, 5312.8, 38, null, 1404, 101847], [20231225, 5312.8, 5312.4, 5314.2, 5311.0, 5314.0, 51, null, 1405, 101854], [20231225, 5314.0, 5314.4, 5315.6, 5312.6, 5314.8, 60, null, 1406, 101864], [20231225, 5314.8, 5314.8, 5318.0, 5314.8, 5316.8, 55, null, 1407, 101877], [20231225, 5316.8, 5317.8, 5320.8, 5317.2, 5320.0, 97, null, 1408, 101880], [20231225, 5320.0, 5320.0, 5321.0, 5315.0, 5315.4, 139, null, 1409, 101880], [20231225, 5315.4, 5316.4, 5321.6, 5316.4, 5320.8, 66, null, 1410, 101884], [20231225, 5320.8, 5321.2, 5322.4, 5319.0, 5321.6, 129, null, 1411, 101839], [20231225, 5321.6, 5321.6, 5325.0, 5320.4, 5323.8, 124, null, 1412, 101833], [20231225, 5323.8, 5323.8, 5328.2, 5323.8, 5328.2, 166, null, 1413, 101812], [20231225, 5328.2, 5328.2, 5328.6, 5325.2, 5326.4, 201, null, 1414, 101798], [20231225, 5326.4, 5326.4, 5327.0, 5322.8, 5323.4, 103, null, 1415, 101801], [20231225, 5323.4, 5324.4, 5325.0, 5319.0, 5321.4, 113, null, 1416, 101801], [20231225, 5321.4, 5320.6, 5321.0, 5318.2, 5319.0, 68, null, 1417, 101812], [20231225, 5319.0, 5319.0, 5321.8, 5317.6, 5320.0, 61, null, 1418, 101830], [20231225, 5320.0, 5319.0, 5320.4, 5317.0, 5319.2, 65, null, 1419, 101836], [20231225, 5319.2, 5319.4, 5320.6, 5318.2, 5320.6, 40, null, 1420, 101853], [20231225, 5320.6, 5320.6, 5323.2, 5319.2, 5322.0, 86, null, 1421, 101863], [20231225, 5322.0, 5322.2, 5323.0, 5320.2, 5320.4, 85, null, 1422, 101860], [20231225, 5320.4, 5320.4, 5320.4, 5317.6, 5319.0, 52, null, 1423, 101877], [20231225, 5319.0, 5319.8, 5321.4, 5319.8, 5320.8, 35, null, 1424, 101882], [20231225, 5320.8, 5321.0, 5321.0, 5316.6, 5316.8, 63, null, 1425, 101899], [20231225, 5316.8, 5316.6, 5318.2, 5315.6, 5315.6, 62, null, 1426, 101923], [20231225, 5315.6, 5315.2, 5317.4, 5315.2, 5317.0, 35, null, 1427, 101924], [20231225, 5317.0, 5317.0, 5319.0, 5316.4, 5316.8, 37, null, 1428, 101926], [20231225, 5316.8, 5316.8, 5317.0, 5316.2, 5316.2, 27, null, 1429, 101936], [20231225, 5316.2, 5317.0, 5320.8, 5317.0, 5320.8, 74, null, 1430, 101965], [20231225, 5320.8, 5320.0, 5320.0, 5316.6, 5317.4, 103, null, 1431, 102001], [20231225, 5317.4, 5317.4, 5318.4, 5317.4, 5317.8, 22, null, 1432, 102008], [20231225, 5317.8, 5317.8, 5318.2, 5316.2, 5316.4, 42, null, 1433, 102012], [20231225, 5316.4, 5316.2, 5316.2, 5312.4, 5313.0, 95, null, 1434, 102040], [20231225, 5313.0, 5313.0, 5316.0, 5313.0, 5316.0, 75, null, 1435, 102071], [20231225, 5316.0, 5316.0, 5319.4, 5315.8, 5319.4, 56, null, 1436, 102098], [20231225, 5319.4, 5319.6, 5319.6, 5315.8, 5316.6, 93, null, 1437, 102124], [20231225, 5316.6, 5316.8, 5318.2, 5316.0, 5316.0, 42, null, 1438, 102140], [20231225, 5316.0, 5316.0, 5319.0, 5316.0, 5319.0, 67, null, 1439, 102167], [20231225, 5319.0, 5318.6, 5320.8, 5316.4, 5316.4, 112, null, 1440, 102206], [20231225, 5316.4, 5317.0, 5318.4, 5316.0, 5318.4, 80, null, 1441, 102228], [20231225, 5318.4, 5318.6, 5322.0, 5318.6, 5321.8, 103, null, 1442, 102240], [20231225, 5321.8, 5321.8, 5323.6, 5320.6, 5323.6, 70, null, 1443, 102235], [20231225, 5323.6, 5323.6, 5323.6, 5321.2, 5322.2, 122, null, 1444, 102265], [20231225, 5322.2, 5321.8, 5323.2, 5320.6, 5321.8, 103, null, 1445, 102296], [20231225, 5321.8, 5321.8, 5324.0, 5321.8, 5324.0, 119, null, 1446, 102312], [20231225, 5324.0, 5324.0, 5325.8, 5322.6, 5323.4, 153, null, 1447, 102358], [20231225, 5323.4, 5323.0, 5325.4, 5322.4, 5325.0, 126, null, 1448, 102385], [20231225, 5325.0, 5325.2, 5325.4, 5322.4, 5323.2, 107, null, 1449, 102412], [20231225, 5323.2, 5322.8, 5323.4, 5321.6, 5322.4, 157, null, 1450, 102436], [20231225, 5322.4, 5322.4, 5322.6, 5320.6, 5321.4, 236, null, 1451, 102536], [20231225, 5321.4, 5321.6, 5322.2, 5319.8, 5320.8, 201, null, 1452, 102588], [20231225, 5320.8, 5320.4, 5321.4, 5319.2, 5321.4, 145, null, 1453, 102606], [20231225, 5321.4, 5321.4, 5322.8, 5321.0, 5321.6, 164, null, 1454, 102662], [20231225, 5321.6, 5322.0, 5322.4, 5320.6, 5321.4, 234, null, 1455, 102718], [20231225, 5321.4, 5321.4, 5321.6, 5320.0, 5320.8, 300, null, 1456, 102761], [20231225, 5320.8, 5320.8, 5321.0, 5319.0, 5319.2, 201, null, 1457, 102839], [20231225, 5319.2, 5319.0, 5319.6, 5317.4, 5317.6, 265, null, 1458, 102901], [20231225, 5317.6, 5317.4, 5318.4, 5315.0, 5315.6, 343, null, 1459, 103049], [20231225, 5315.6, 5315.0, 5317.4, 5315.0, 5316.2, 360, null, 1500, 103223], [20231226, 5316.2, 5313.0, 5313.0, 5303.0, 5304.6, 839, null, 931, 102762], [20231226, 5304.6, 5304.8, 5306.4, 5299.0, 5306.4, 453, null, 932, 102547], [20231226, 5306.4, 5306.4, 5306.6, 5300.0, 5300.0, 356, null, 933, 102329], [20231226, 5300.0, 5299.6, 5306.0, 5299.0, 5305.0, 343, null, 934, 102157], [20231226, 5305.0, 5305.0, 5305.0, 5297.8, 5301.4, 427, null, 935, 101968], [20231226, 5301.4, 5300.6, 5300.6, 5294.0, 5294.0, 435, null, 936, 101778], [20231226, 5294.0, 5294.8, 5297.6, 5294.6, 5296.2, 232, null, 937, 101685], [20231226, 5296.2, 5297.0, 5300.6, 5295.6, 5298.4, 194, null, 938, 101586], [20231226, 5298.4, 5298.2, 5298.6, 5295.8, 5295.8, 111, null, 939, 101530], [20231226, 5295.8, 5295.6, 5299.6, 5295.0, 5298.2, 185, null, 940, 101439], [20231226, 5298.2, 5298.2, 5300.0, 5296.0, 5296.8, 304, null, 941, 101273], [20231226, 5296.8, 5296.2, 5297.0, 5292.0, 5293.4, 209, null, 942, 101180], [20231226, 5293.4, 5294.2, 5297.0, 5292.6, 5297.0, 152, null, 943, 101109], [20231226, 5297.0, 5297.2, 5297.2, 5293.6, 5295.8, 195, null, 944, 101023], [20231226, 5295.8, 5295.0, 5300.4, 5294.8, 5300.0, 124, null, 945, 100978], [20231226, 5300.0, 5300.6, 5302.8, 5298.2, 5298.2, 235, null, 946, 100884], [20231226, 5298.2, 5299.2, 5300.4, 5298.6, 5299.2, 112, null, 947, 100817], [20231226, 5299.2, 5299.8, 5299.8, 5296.2, 5297.8, 84, null, 948, 100771], [20231226, 5297.8, 5297.4, 5297.6, 5295.0, 5296.4, 61, null, 949, 100746], [20231226, 5296.4, 5296.0, 5296.0, 5293.0, 5294.0, 127, null, 950, 100703], [20231226, 5294.0, 5294.6, 5295.4, 5292.2, 5292.4, 108, null, 951, 100638], [20231226, 5292.4, 5291.6, 5292.4, 5285.0, 5287.8, 273, null, 952, 100518], [20231226, 5287.8, 5288.2, 5288.2, 5285.2, 5286.2, 134, null, 953, 100450], [20231226, 5286.2, 5286.2, 5290.4, 5284.6, 5289.0, 130, null, 954, 100370], [20231226, 5289.0, 5289.0, 5289.0, 5286.2, 5286.2, 87, null, 955, 100322], [20231226, 5286.2, 5286.8, 5290.0, 5285.4, 5287.6, 96, null, 956, 100251], [20231226, 5287.6, 5287.0, 5287.2, 5283.6, 5284.6, 87, null, 957, 100207], [20231226, 5284.6, 5284.6, 5289.2, 5283.4, 5287.4, 131, null, 958, 100163], [20231226, 5287.4, 5288.2, 5292.2, 5287.4, 5290.8, 155, null, 959, 100094], [20231226, 5290.8, 5290.8, 5291.8, 5288.2, 5288.4, 111, null, 1000, 100046], [20231226, 5288.4, 5289.0, 5294.2, 5287.4, 5292.0, 284, null, 1001, 99864], [20231226, 5292.0, 5291.0, 5294.4, 5291.0, 5293.4, 134, null, 1002, 99803], [20231226, 5293.4, 5294.2, 5294.2, 5290.6, 5291.4, 83, null, 1003, 99751], [20231226, 5291.4, 5290.2, 5291.0, 5288.2, 5288.8, 100, null, 1004, 99704], [20231226, 5288.8, 5288.6, 5290.4, 5286.6, 5290.4, 155, null, 1005, 99666], [20231226, 5290.4, 5290.4, 5290.6, 5287.0, 5287.8, 130, null, 1006, 99593], [20231226, 5287.8, 5287.0, 5287.0, 5284.6, 5285.4, 150, null, 1007, 99545], [20231226, 5285.4, 5285.4, 5287.2, 5284.2, 5286.6, 185, null, 1008, 99507], [20231226, 5286.6, 5286.4, 5287.4, 5285.8, 5286.4, 99, null, 1009, 99462], [20231226, 5286.4, 5286.0, 5286.0, 5282.2, 5284.6, 120, null, 1010, 99430], [20231226, 5284.6, 5284.6, 5284.6, 5281.8, 5282.0, 67, null, 1011, 99426], [20231226, 5282.0, 5282.0, 5287.0, 5281.8, 5287.0, 112, null, 1012, 99396], [20231226, 5287.0, 5287.0, 5287.0, 5281.0, 5283.0, 109, null, 1013, 99354], [20231226, 5283.0, 5282.6, 5283.2, 5279.0, 5279.4, 125, null, 1014, 99316], [20231226, 5279.4, 5279.0, 5280.4, 5276.4, 5276.6, 233, null, 1015, 99227], [20231226, 5276.6, 5276.0, 5276.6, 5273.6, 5275.4, 278, null, 1016, 99139], [20231226, 5275.4, 5276.6, 5279.0, 5273.2, 5278.2, 207, null, 1017, 99096], [20231226, 5278.2, 5278.4, 5278.4, 5272.2, 5274.8, 156, null, 1018, 99033], [20231226, 5274.8, 5274.6, 5274.6, 5270.2, 5270.6, 224, null, 1019, 98938], [20231226, 5270.6, 5271.2, 5274.0, 5269.2, 5274.0, 186, null, 1020, 98896], [20231226, 5274.0, 5273.6, 5274.2, 5270.2, 5273.4, 158, null, 1021, 98830], [20231226, 5273.4, 5273.0, 5273.0, 5271.0, 5272.2, 155, null, 1022, 98788], [20231226, 5272.2, 5272.2, 5273.8, 5270.2, 5271.0, 167, null, 1023, 98723], [20231226, 5271.0, 5271.0, 5271.0, 5268.4, 5269.0, 180, null, 1024, 98635], [20231226, 5269.0, 5268.4, 5270.8, 5268.4, 5269.2, 136, null, 1025, 98610], [20231226, 5269.2, 5268.6, 5270.0, 5267.2, 5268.4, 181, null, 1026, 98549], [20231226, 5268.4, 5268.0, 5269.6, 5267.0, 5267.8, 82, null, 1027, 98523], [20231226, 5267.8, 5268.0, 5268.0, 5263.0, 5263.2, 204, null, 1028, 98487], [20231226, 5263.2, 5263.0, 5264.8, 5261.0, 5262.8, 146, null, 1029, 98457], [20231226, 5262.8, 5262.4, 5263.0, 5257.6, 5259.8, 269, null, 1030, 98375], [20231226, 5259.8, 5259.8, 5263.4, 5259.2, 5262.8, 295, null, 1031, 98354], [20231226, 5262.8, 5262.4, 5265.2, 5260.0, 5264.6, 193, null, 1032, 98333], [20231226, 5264.6, 5265.0, 5267.4, 5263.2, 5266.6, 241, null, 1033, 98318], [20231226, 5266.6, 5266.6, 5267.8, 5262.8, 5264.2, 223, null, 1034, 98251], [20231226, 5264.2, 5265.0, 5267.8, 5264.6, 5267.2, 132, null, 1035, 98206], [20231226, 5267.2, 5266.8, 5267.6, 5262.4, 5262.4, 168, null, 1036, 98168], [20231226, 5262.4, 5262.2, 5263.2, 5259.0, 5259.2, 214, null, 1037, 98136], [20231226, 5259.2, 5260.2, 5263.6, 5259.2, 5262.2, 83, null, 1038, 98136], [20231226, 5262.2, 5261.8, 5262.4, 5259.0, 5260.6, 144, null, 1039, 98142], [20231226, 5260.6, 5260.6, 5263.8, 5260.0, 5263.0, 106, null, 1040, 98162], [20231226, 5263.0, 5263.4, 5268.6, 5262.6, 5266.8, 206, null, 1041, 98168], [20231226, 5266.8, 5266.8, 5269.2, 5266.0, 5268.6, 144, null, 1042, 98161], [20231226, 5268.6, 5268.0, 5271.6, 5268.0, 5270.6, 203, null, 1043, 98129], [20231226, 5270.6, 5269.8, 5271.2, 5268.4, 5269.4, 138, null, 1044, 98107], [20231226, 5269.4, 5269.4, 5270.6, 5265.0, 5265.0, 106, null, 1045, 98098], [20231226, 5265.0, 5265.6, 5266.0, 5262.2, 5263.4, 123, null, 1046, 98071], [20231226, 5263.4, 5263.4, 5263.8, 5261.2, 5262.0, 66, null, 1047, 98063], [20231226, 5262.0, 5261.8, 5265.6, 5261.6, 5264.2, 95, null, 1048, 98048], [20231226, 5264.2, 5263.8, 5264.2, 5260.0, 5260.4, 127, null, 1049, 98013], [20231226, 5260.4, 5260.2, 5261.2, 5259.6, 5260.2, 76, null, 1050, 97995], [20231226, 5260.2, 5260.0, 5260.4, 5255.8, 5256.2, 159, null, 1051, 97962], [20231226, 5256.2, 5256.0, 5257.4, 5253.2, 5253.4, 219, null, 1052, 97924], [20231226, 5253.4, 5253.2, 5258.6, 5253.2, 5257.0, 175, null, 1053, 97901], [20231226, 5257.0, 5257.0, 5258.6, 5255.8, 5256.0, 78, null, 1054, 97919], [20231226, 5256.0, 5256.2, 5260.0, 5256.2, 5258.8, 85, null, 1055, 97902], [20231226, 5258.8, 5258.6, 5261.4, 5257.6, 5259.8, 77, null, 1056, 97885], [20231226, 5259.8, 5259.8, 5260.0, 5258.0, 5258.4, 96, null, 1057, 97882], [20231226, 5258.4, 5258.4, 5258.8, 5256.4, 5256.4, 86, null, 1058, 97858], [20231226, 5256.4, 5256.4, 5257.2, 5252.2, 5253.8, 133, null, 1059, 97848], [20231226, 5253.8, 5254.0, 5257.2, 5254.0, 5257.2, 113, null, 1100, 97882], [20231226, 5257.2, 5257.6, 5260.4, 5255.6, 5259.8, 170, null, 1101, 97907], [20231226, 5259.8, 5259.8, 5259.8, 5255.8, 5256.2, 81, null, 1102, 97911], [20231226, 5256.2, 5256.2, 5259.2, 5256.0, 5258.4, 39, null, 1103, 97910], [20231226, 5258.4, 5258.4, 5261.4, 5258.4, 5260.0, 75, null, 1104, 97916], [20231226, 5260.0, 5260.0, 5260.2, 5257.2, 5258.2, 55, null, 1105, 97917], [20231226, 5258.2, 5258.4, 5258.4, 5253.4, 5255.8, 123, null, 1106, 97927], [20231226, 5255.8, 5255.8, 5257.4, 5253.4, 5253.8, 96, null, 1107, 97951], [20231226, 5253.8, 5253.8, 5255.8, 5252.4, 5254.0, 120, null, 1108, 97971], [20231226, 5254.0, 5253.4, 5257.4, 5253.4, 5256.2, 68, null, 1109, 97973], [20231226, 5256.2, 5256.0, 5257.0, 5253.6, 5253.6, 90, null, 1110, 97990], [20231226, 5253.6, 5253.8, 5254.8, 5250.8, 5251.6, 146, null, 1111, 98030], [20231226, 5251.6, 5251.6, 5255.6, 5249.0, 5254.4, 305, null, 1112, 98055], [20231226, 5254.4, 5255.0, 5255.2, 5251.8, 5253.2, 112, null, 1113, 98047], [20231226, 5253.2, 5253.4, 5254.0, 5250.2, 5250.2, 91, null, 1114, 98036], [20231226, 5250.2, 5250.0, 5252.2, 5246.6, 5247.2, 270, null, 1115, 98050], [20231226, 5247.2, 5246.2, 5248.0, 5245.4, 5247.0, 132, null, 1116, 98037], [20231226, 5247.0, 5246.2, 5249.8, 5246.0, 5246.6, 144, null, 1117, 98036], [20231226, 5246.6, 5246.8, 5251.4, 5246.6, 5251.4, 106, null, 1118, 98038], [20231226, 5251.4, 5251.4, 5253.4, 5250.6, 5251.6, 125, null, 1119, 98067], [20231226, 5251.6, 5251.8, 5252.0, 5249.2, 5250.6, 108, null, 1120, 98085], [20231226, 5250.6, 5250.6, 5254.0, 5250.6, 5252.2, 113, null, 1121, 98101], [20231226, 5252.2, 5251.8, 5256.4, 5251.8, 5254.8, 106, null, 1122, 98105], [20231226, 5254.8, 5255.2, 5257.6, 5255.2, 5257.6, 60, null, 1123, 98131], [20231226, 5257.6, 5257.8, 5257.8, 5254.4, 5255.2, 61, null, 1124, 98135], [20231226, 5255.2, 5255.2, 5257.4, 5253.4, 5256.8, 100, null, 1125, 98119], [20231226, 5256.8, 5257.2, 5257.2, 5254.8, 5257.2, 82, null, 1126, 98095], [20231226, 5257.2, 5257.2, 5258.0, 5255.0, 5258.0, 94, null, 1127, 98075], [20231226, 5258.0, 5258.0, 5258.6, 5256.2, 5257.6, 76, null, 1128, 98082], [20231226, 5257.6, 5257.8, 5260.4, 5256.8, 5259.4, 121, null, 1129, 98079], [20231226, 5259.4, 5260.6, 5261.8, 5258.2, 5260.2, 158, null, 1130, 98121], [20231226, 5260.2, 5259.8, 5260.0, 5254.2, 5254.2, 111, null, 1301, 98167], [20231226, 5254.2, 5254.0, 5257.4, 5252.8, 5255.2, 183, null, 1302, 98215], [20231226, 5255.2, 5254.8, 5256.4, 5253.8, 5255.2, 84, null, 1303, 98208], [20231226, 5255.2, 5255.6, 5263.6, 5254.8, 5263.6, 148, null, 1304, 98223], [20231226, 5263.6, 5263.4, 5266.6, 5262.4, 5265.6, 201, null, 1305, 98237], [20231226, 5265.6, 5265.2, 5266.0, 5257.6, 5258.0, 168, null, 1306, 98237], [20231226, 5258.0, 5257.6, 5257.6, 5253.2, 5253.4, 134, null, 1307, 98278], [20231226, 5253.4, 5254.0, 5255.0, 5250.6, 5250.6, 166, null, 1308, 98298], [20231226, 5250.6, 5250.4, 5254.6, 5250.2, 5254.6, 116, null, 1309, 98333], [20231226, 5254.6, 5255.0, 5255.8, 5252.6, 5254.0, 50, null, 1310, 98346], [20231226, 5254.0, 5253.2, 5254.2, 5251.4, 5252.6, 92, null, 1311, 98378], [20231226, 5252.6, 5252.6, 5252.6, 5248.0, 5249.4, 94, null, 1312, 98393], [20231226, 5249.4, 5249.6, 5251.2, 5247.4, 5247.6, 100, null, 1313, 98417], [20231226, 5247.6, 5248.0, 5251.8, 5247.2, 5248.8, 80, null, 1314, 98440], [20231226, 5248.8, 5248.6, 5250.0, 5247.8, 5249.0, 56, null, 1315, 98458], [20231226, 5249.0, 5248.8, 5255.2, 5248.4, 5253.6, 110, null, 1316, 98494], [20231226, 5253.6, 5252.6, 5254.8, 5251.8, 5253.0, 68, null, 1317, 98506], [20231226, 5253.0, 5252.8, 5253.2, 5247.2, 5247.2, 153, null, 1318, 98489], [20231226, 5247.2, 5247.2, 5249.8, 5247.0, 5248.6, 149, null, 1319, 98497], [20231226, 5248.6, 5248.2, 5251.4, 5247.2, 5251.2, 113, null, 1320, 98499], [20231226, 5251.2, 5250.6, 5250.6, 5247.6, 5249.4, 119, null, 1321, 98508], [20231226, 5249.4, 5248.6, 5248.6, 5247.6, 5248.4, 47, null, 1322, 98510], [20231226, 5248.4, 5247.0, 5247.8, 5245.2, 5245.4, 70, null, 1323, 98545], [20231226, 5245.4, 5245.4, 5247.0, 5242.2, 5246.0, 145, null, 1324, 98572], [20231226, 5246.0, 5244.8, 5245.4, 5241.8, 5243.6, 135, null, 1325, 98623], [20231226, 5243.6, 5244.0, 5244.4, 5241.0, 5243.2, 205, null, 1326, 98708], [20231226, 5243.2, 5243.8, 5247.6, 5242.6, 5247.0, 125, null, 1327, 98737], [20231226, 5247.0, 5247.2, 5247.8, 5244.4, 5244.8, 124, null, 1328, 98787], [20231226, 5244.8, 5244.8, 5245.8, 5242.6, 5242.6, 65, null, 1329, 98814], [20231226, 5242.6, 5242.8, 5247.8, 5242.2, 5246.4, 159, null, 1330, 98858], [20231226, 5246.4, 5246.4, 5246.4, 5243.6, 5244.8, 113, null, 1331, 98878], [20231226, 5244.8, 5244.6, 5248.2, 5243.8, 5247.6, 83, null, 1332, 98893], [20231226, 5247.6, 5247.2, 5251.0, 5245.0, 5247.2, 191, null, 1333, 98963], [20231226, 5247.2, 5246.8, 5250.0, 5246.0, 5249.2, 82, null, 1334, 98986], [20231226, 5249.2, 5248.2, 5249.0, 5247.2, 5248.6, 94, null, 1335, 99034], [20231226, 5248.6, 5248.6, 5249.2, 5246.6, 5248.8, 114, null, 1336, 99078], [20231226, 5248.8, 5248.4, 5253.6, 5247.4, 5253.2, 154, null, 1337, 99138], [20231226, 5253.2, 5253.0, 5253.0, 5250.6, 5251.0, 100, null, 1338, 99170], [20231226, 5251.0, 5251.2, 5258.8, 5251.2, 5258.8, 157, null, 1339, 99221], [20231226, 5258.8, 5258.8, 5260.6, 5257.0, 5259.6, 170, null, 1340, 99296], [20231226, 5259.6, 5260.0, 5261.0, 5257.4, 5259.0, 218, null, 1341, 99367], [20231226, 5259.0, 5258.4, 5258.6, 5254.4, 5254.4, 150, null, 1342, 99423], [20231226, 5254.4, 5254.2, 5255.2, 5253.0, 5254.8, 96, null, 1343, 99448], [20231226, 5254.8, 5254.2, 5259.2, 5252.2, 5259.2, 164, null, 1344, 99521], [20231226, 5259.2, 5258.4, 5263.0, 5258.0, 5262.2, 230, null, 1345, 99594], [20231226, 5262.2, 5262.4, 5262.4, 5260.0, 5261.2, 127, null, 1346, 99618], [20231226, 5261.2, 5261.4, 5265.0, 5260.6, 5262.8, 168, null, 1347, 99683], [20231226, 5262.8, 5262.6, 5262.6, 5258.0, 5260.0, 126, null, 1348, 99735], [20231226, 5260.0, 5259.6, 5263.8, 5258.8, 5262.4, 92, null, 1349, 99756], [20231226, 5262.4, 5262.4, 5265.0, 5261.6, 5264.8, 103, null, 1350, 99773], [20231226, 5264.8, 5264.4, 5265.0, 5261.8, 5262.2, 92, null, 1351, 99789], [20231226, 5262.2, 5262.6, 5265.4, 5262.0, 5264.0, 95, null, 1352, 99815], [20231226, 5264.0, 5263.6, 5268.2, 5263.4, 5267.4, 148, null, 1353, 99863], [20231226, 5267.4, 5267.6, 5271.0, 5267.4, 5271.0, 187, null, 1354, 99904], [20231226, 5271.0, 5271.0, 5279.0, 5271.0, 5279.0, 336, null, 1355, 99978], [20231226, 5279.0, 5278.8, 5285.6, 5278.0, 5285.4, 528, null, 1356, 100137], [20231226, 5285.4, 5285.2, 5288.0, 5280.8, 5288.0, 410, null, 1357, 100282], [20231226, 5288.0, 5288.4, 5292.8, 5286.8, 5291.0, 395, null, 1358, 100436], [20231226, 5291.0, 5291.0, 5292.6, 5286.4, 5287.0, 306, null, 1359, 100551], [20231226, 5287.0, 5287.8, 5290.8, 5287.6, 5288.2, 215, null, 1400, 100635], [20231226, 5288.2, 5288.8, 5289.6, 5282.0, 5286.2, 540, null, 1401, 100772], [20231226, 5286.2, 5286.0, 5286.8, 5282.2, 5283.6, 244, null, 1402, 100874], [20231226, 5283.6, 5283.6, 5291.2, 5283.6, 5289.2, 301, null, 1403, 100977], [20231226, 5289.2, 5289.6, 5291.8, 5284.6, 5286.2, 294, null, 1404, 101091], [20231226, 5286.2, 5285.4, 5286.2, 5280.2, 5281.0, 269, null, 1405, 101187], [20231226, 5281.0, 5280.8, 5281.2, 5274.6, 5277.2, 348, null, 1406, 101366], [20231226, 5277.2, 5277.2, 5277.4, 5270.0, 5270.2, 261, null, 1407, 101527], [20231226, 5270.2, 5269.8, 5269.8, 5266.0, 5267.0, 225, null, 1408, 101654], [20231226, 5267.0, 5267.4, 5268.8, 5264.0, 5264.2, 169, null, 1409, 101730], [20231226, 5264.2, 5264.2, 5265.4, 5262.8, 5264.6, 189, null, 1410, 101823], [20231226, 5264.6, 5264.8, 5267.6, 5264.2, 5266.8, 116, null, 1411, 101872], [20231226, 5266.8, 5266.8, 5266.8, 5261.4, 5263.2, 175, null, 1412, 101968], [20231226, 5263.2, 5263.6, 5264.4, 5261.6, 5263.4, 120, null, 1413, 102022], [20231226, 5263.4, 5263.4, 5266.6, 5263.2, 5264.0, 104, null, 1414, 102078], [20231226, 5264.0, 5262.6, 5263.2, 5260.4, 5260.8, 149, null, 1415, 102147], [20231226, 5260.8, 5260.4, 5263.4, 5258.8, 5261.2, 236, null, 1416, 102204], [20231226, 5261.2, 5260.4, 5260.4, 5258.2, 5259.2, 86, null, 1417, 102238], [20231226, 5259.2, 5258.2, 5263.4, 5258.2, 5263.0, 147, null, 1418, 102295], [20231226, 5263.0, 5262.6, 5265.0, 5260.4, 5261.4, 102, null, 1419, 102358], [20231226, 5261.4, 5261.8, 5261.8, 5258.2, 5259.8, 109, null, 1420, 102427], [20231226, 5259.8, 5260.0, 5264.4, 5259.4, 5262.2, 123, null, 1421, 102488], [20231226, 5262.2, 5263.0, 5263.0, 5261.2, 5262.6, 59, null, 1422, 102493], [20231226, 5262.6, 5263.0, 5263.0, 5258.8, 5258.8, 49, null, 1423, 102509], [20231226, 5258.8, 5260.0, 5266.6, 5260.0, 5265.8, 159, null, 1424, 102581], [20231226, 5265.8, 5265.2, 5266.4, 5263.8, 5265.2, 90, null, 1425, 102627], [20231226, 5265.2, 5264.8, 5267.6, 5264.2, 5265.4, 75, null, 1426, 102655], [20231226, 5265.4, 5265.4, 5265.4, 5261.2, 5261.6, 62, null, 1427, 102694], [20231226, 5261.6, 5261.6, 5261.6, 5259.2, 5261.2, 78, null, 1428, 102724], [20231226, 5261.2, 5261.2, 5262.2, 5259.8, 5261.2, 49, null, 1429, 102749], [20231226, 5261.2, 5262.0, 5263.0, 5259.0, 5259.6, 96, null, 1430, 102784], [20231226, 5259.6, 5259.2, 5263.0, 5259.2, 5260.8, 127, null, 1431, 102860], [20231226, 5260.8, 5261.6, 5261.6, 5259.4, 5260.0, 69, null, 1432, 102887], [20231226, 5260.0, 5259.8, 5264.2, 5259.6, 5263.8, 146, null, 1433, 102931], [20231226, 5263.8, 5263.6, 5264.6, 5262.2, 5263.2, 157, null, 1434, 102962], [20231226, 5263.2, 5263.2, 5265.6, 5263.2, 5265.4, 120, null, 1435, 102991], [20231226, 5265.4, 5264.6, 5267.6, 5262.8, 5267.4, 224, null, 1436, 103106], [20231226, 5267.4, 5267.6, 5268.2, 5260.4, 5261.6, 172, null, 1437, 103201], [20231226, 5261.6, 5261.4, 5261.4, 5258.0, 5258.6, 122, null, 1438, 103271], [20231226, 5258.6, 5258.8, 5259.2, 5256.2, 5258.2, 139, null, 1439, 103344], [20231226, 5258.2, 5258.8, 5258.8, 5254.2, 5254.2, 109, null, 1440, 103400], [20231226, 5254.2, 5255.0, 5258.6, 5255.0, 5257.0, 186, null, 1441, 103483], [20231226, 5257.0, 5256.6, 5259.6, 5256.0, 5258.4, 92, null, 1442, 103545], [20231226, 5258.4, 5258.6, 5262.6, 5258.6, 5258.8, 196, null, 1443, 103661], [20231226, 5258.8, 5259.0, 5261.0, 5258.0, 5258.0, 80, null, 1444, 103694], [20231226, 5258.0, 5258.4, 5259.6, 5257.0, 5259.0, 92, null, 1445, 103740], [20231226, 5259.0, 5258.8, 5261.0, 5258.8, 5260.4, 175, null, 1446, 103787], [20231226, 5260.4, 5259.2, 5263.0, 5259.2, 5262.8, 161, null, 1447, 103860], [20231226, 5262.8, 5262.6, 5266.2, 5262.6, 5266.0, 184, null, 1448, 103930], [20231226, 5266.0, 5266.2, 5267.4, 5264.0, 5264.6, 159, null, 1449, 104023], [20231226, 5264.6, 5264.6, 5268.8, 5263.2, 5268.8, 193, null, 1450, 104116], [20231226, 5268.8, 5268.8, 5272.8, 5268.2, 5271.4, 394, null, 1451, 104297], [20231226, 5271.4, 5271.2, 5275.0, 5270.4, 5275.0, 281, null, 1452, 104428], [20231226, 5275.0, 5274.0, 5274.8, 5271.8, 5273.2, 232, null, 1453, 104562], [20231226, 5273.2, 5273.0, 5274.0, 5271.4, 5273.8, 227, null, 1454, 104682], [20231226, 5273.8, 5273.0, 5274.0, 5269.6, 5269.8, 183, null, 1455, 104766], [20231226, 5269.8, 5270.0, 5273.8, 5270.0, 5272.6, 435, null, 1456, 105013], [20231226, 5272.6, 5272.8, 5273.2, 5271.4, 5272.2, 164, null, 1457, 105078], [20231226, 5272.2, 5272.0, 5273.0, 5272.0, 5272.8, 177, null, 1458, 105146], [20231226, 5272.8, 5272.8, 5274.2, 5271.2, 5271.8, 264, null, 1459, 105285], [20231226, 5271.8, 5271.8, 5272.0, 5270.0, 5270.4, 398, null, 1500, 105485], [20231227, 5270.4, 5272.2, 5283.8, 5272.2, 5278.4, 1051, null, 931, 104928], [20231227, 5278.4, 5279.0, 5279.6, 5271.2, 5272.2, 552, null, 932, 104653], [20231227, 5272.2, 5272.2, 5276.0, 5270.0, 5273.8, 557, null, 933, 104484], [20231227, 5273.8, 5272.8, 5275.8, 5269.8, 5272.0, 382, null, 934, 104265], [20231227, 5272.0, 5272.0, 5272.0, 5265.4, 5266.0, 288, null, 935, 104085], [20231227, 5266.0, 5265.6, 5268.0, 5263.2, 5263.4, 363, null, 936, 103911], [20231227, 5263.4, 5263.4, 5265.8, 5257.6, 5258.0, 470, null, 937, 103690], [20231227, 5258.0, 5258.0, 5259.8, 5253.0, 5257.6, 484, null, 938, 103406], [20231227, 5257.6, 5257.0, 5258.8, 5255.4, 5256.8, 247, null, 939, 103259], [20231227, 5256.8, 5257.2, 5261.8, 5257.0, 5260.4, 208, null, 940, 103157], [20231227, 5260.4, 5260.4, 5262.8, 5256.6, 5256.6, 235, null, 941, 103017], [20231227, 5256.6, 5256.6, 5259.2, 5256.6, 5258.2, 153, null, 942, 102909], [20231227, 5258.2, 5258.4, 5258.4, 5248.6, 5249.4, 365, null, 943, 102709], [20231227, 5249.4, 5249.2, 5249.2, 5244.8, 5245.8, 275, null, 944, 102554], [20231227, 5245.8, 5246.6, 5249.6, 5246.4, 5249.2, 161, null, 945, 102443], [20231227, 5249.2, 5249.4, 5249.4, 5244.0, 5246.8, 250, null, 946, 102310], [20231227, 5246.8, 5246.8, 5249.2, 5244.6, 5246.6, 144, null, 947, 102241], [20231227, 5246.6, 5246.6, 5252.0, 5246.0, 5249.2, 210, null, 948, 102114], [20231227, 5249.2, 5249.2, 5253.8, 5248.0, 5253.0, 182, null, 949, 102014], [20231227, 5253.0, 5253.0, 5258.0, 5251.2, 5258.0, 334, null, 950, 101889], [20231227, 5258.0, 5257.6, 5258.6, 5253.4, 5256.6, 312, null, 951, 101766], [20231227, 5256.6, 5256.6, 5257.6, 5253.2, 5253.6, 162, null, 952, 101699], [20231227, 5253.6, 5253.6, 5255.8, 5248.6, 5249.6, 219, null, 953, 101587], [20231227, 5249.6, 5249.0, 5253.2, 5249.0, 5251.8, 112, null, 954, 101543], [20231227, 5251.8, 5252.0, 5253.0, 5248.0, 5253.0, 117, null, 955, 101500], [20231227, 5253.0, 5253.0, 5253.0, 5250.4, 5253.0, 112, null, 956, 101430], [20231227, 5253.0, 5252.8, 5259.2, 5252.8, 5257.4, 210, null, 957, 101366], [20231227, 5257.4, 5257.4, 5262.2, 5256.8, 5258.0, 216, null, 958, 101262], [20231227, 5258.0, 5258.0, 5258.4, 5255.4, 5257.4, 158, null, 959, 101180], [20231227, 5257.4, 5257.4, 5257.4, 5252.0, 5253.8, 98, null, 1000, 101143], [20231227, 5253.8, 5254.0, 5259.8, 5253.6, 5256.4, 229, null, 1001, 101086], [20231227, 5256.4, 5257.0, 5263.0, 5257.0, 5260.8, 188, null, 1002, 101019], [20231227, 5260.8, 5262.0, 5262.0, 5256.0, 5259.8, 142, null, 1003, 100956], [20231227, 5259.8, 5259.8, 5261.4, 5256.4, 5258.0, 117, null, 1004, 100934], [20231227, 5258.0, 5258.6, 5263.6, 5258.6, 5261.8, 124, null, 1005, 100882], [20231227, 5261.8, 5262.6, 5262.6, 5256.0, 5256.0, 160, null, 1006, 100806], [20231227, 5256.0, 5255.8, 5258.6, 5255.0, 5255.8, 87, null, 1007, 100766], [20231227, 5255.8, 5255.8, 5262.6, 5255.2, 5256.8, 202, null, 1008, 100698], [20231227, 5256.8, 5256.8, 5257.0, 5252.6, 5254.2, 162, null, 1009, 100652], [20231227, 5254.2, 5255.0, 5255.4, 5251.0, 5252.6, 81, null, 1010, 100635], [20231227, 5252.6, 5252.8, 5259.0, 5252.8, 5257.8, 174, null, 1011, 100579], [20231227, 5257.8, 5258.6, 5258.8, 5255.6, 5256.6, 124, null, 1012, 100523], [20231227, 5256.6, 5256.4, 5257.2, 5253.0, 5253.4, 157, null, 1013, 100471], [20231227, 5253.4, 5253.4, 5253.8, 5250.0, 5251.2, 162, null, 1014, 100442], [20231227, 5251.2, 5251.2, 5251.6, 5247.0, 5247.0, 132, null, 1015, 100400], [20231227, 5247.0, 5246.8, 5247.0, 5244.0, 5246.6, 238, null, 1016, 100301], [20231227, 5246.6, 5246.0, 5246.4, 5243.4, 5243.4, 105, null, 1017, 100276], [20231227, 5243.4, 5244.0, 5246.2, 5243.4, 5244.0, 162, null, 1018, 100236], [20231227, 5244.0, 5244.0, 5247.0, 5243.6, 5243.6, 91, null, 1019, 100199], [20231227, 5243.6, 5243.6, 5246.2, 5243.6, 5245.6, 80, null, 1020, 100174], [20231227, 5245.6, 5245.2, 5249.0, 5243.2, 5246.6, 119, null, 1021, 100148], [20231227, 5246.6, 5246.0, 5246.4, 5242.6, 5243.2, 85, null, 1022, 100127], [20231227, 5243.2, 5243.0, 5246.0, 5241.6, 5244.0, 106, null, 1023, 100102], [20231227, 5244.0, 5243.6, 5247.2, 5243.4, 5243.4, 91, null, 1024, 100066], [20231227, 5243.4, 5243.2, 5246.0, 5243.0, 5245.0, 59, null, 1025, 100051], [20231227, 5245.0, 5245.2, 5248.2, 5243.4, 5243.4, 167, null, 1026, 100041], [20231227, 5243.4, 5243.4, 5246.0, 5242.8, 5243.6, 135, null, 1027, 100010], [20231227, 5243.6, 5243.6, 5243.6, 5240.0, 5240.2, 219, null, 1028, 99917], [20231227, 5240.2, 5240.4, 5246.0, 5239.2, 5246.0, 87, null, 1029, 99911], [20231227, 5246.0, 5247.0, 5249.2, 5245.8, 5247.6, 138, null, 1030, 99867], [20231227, 5247.6, 5248.8, 5248.8, 5245.2, 5247.0, 171, null, 1031, 99843], [20231227, 5247.0, 5247.0, 5251.0, 5246.6, 5249.0, 221, null, 1032, 99849], [20231227, 5249.0, 5248.6, 5249.2, 5244.6, 5246.6, 209, null, 1033, 99839], [20231227, 5246.6, 5247.8, 5248.8, 5244.0, 5244.2, 145, null, 1034, 99836], [20231227, 5244.2, 5244.2, 5244.2, 5241.2, 5242.2, 155, null, 1035, 99835], [20231227, 5242.2, 5242.6, 5243.0, 5238.0, 5239.2, 183, null, 1036, 99810], [20231227, 5239.2, 5239.2, 5240.0, 5237.6, 5238.8, 130, null, 1037, 99795], [20231227, 5238.8, 5238.8, 5238.8, 5236.4, 5236.4, 133, null, 1038, 99789], [20231227, 5236.4, 5236.0, 5239.4, 5235.8, 5239.4, 136, null, 1039, 99771], [20231227, 5239.4, 5238.6, 5243.6, 5238.6, 5242.8, 145, null, 1040, 99781], [20231227, 5242.8, 5242.4, 5242.4, 5237.6, 5240.4, 151, null, 1041, 99760], [20231227, 5240.4, 5239.6, 5241.8, 5237.4, 5237.8, 107, null, 1042, 99757], [20231227, 5237.8, 5238.0, 5238.0, 5235.4, 5236.0, 115, null, 1043, 99766], [20231227, 5236.0, 5236.4, 5238.0, 5234.0, 5237.4, 124, null, 1044, 99739], [20231227, 5237.4, 5237.0, 5237.2, 5233.6, 5234.8, 84, null, 1045, 99724], [20231227, 5234.8, 5234.2, 5235.0, 5232.8, 5234.4, 109, null, 1046, 99738], [20231227, 5234.4, 5234.4, 5239.4, 5234.4, 5238.2, 75, null, 1047, 99723], [20231227, 5238.2, 5238.0, 5242.4, 5237.2, 5240.4, 103, null, 1048, 99705], [20231227, 5240.4, 5240.2, 5243.0, 5238.6, 5243.0, 109, null, 1049, 99669], [20231227, 5243.0, 5243.4, 5243.8, 5238.6, 5240.0, 111, null, 1050, 99642], [20231227, 5240.0, 5240.2, 5240.6, 5235.8, 5240.6, 121, null, 1051, 99609], [20231227, 5240.6, 5240.8, 5242.4, 5239.2, 5239.2, 84, null, 1052, 99580], [20231227, 5239.2, 5239.2, 5240.8, 5237.4, 5239.6, 45, null, 1053, 99576], [20231227, 5239.6, 5239.8, 5245.6, 5238.6, 5244.8, 125, null, 1054, 99564], [20231227, 5244.8, 5244.8, 5245.2, 5242.8, 5244.4, 44, null, 1055, 99547], [20231227, 5244.4, 5244.2, 5251.0, 5244.0, 5250.4, 263, null, 1056, 99476], [20231227, 5250.4, 5249.8, 5256.0, 5249.2, 5254.8, 267, null, 1057, 99341], [20231227, 5254.8, 5256.0, 5258.0, 5253.6, 5256.8, 245, null, 1058, 99285], [20231227, 5256.8, 5256.8, 5259.6, 5255.8, 5257.4, 169, null, 1059, 99251], [20231227, 5257.4, 5257.6, 5263.0, 5255.4, 5263.0, 249, null, 1100, 99180], [20231227, 5263.0, 5263.6, 5264.6, 5256.2, 5257.4, 316, null, 1101, 99134], [20231227, 5257.4, 5257.2, 5257.2, 5251.6, 5253.6, 138, null, 1102, 99158], [20231227, 5253.6, 5252.4, 5258.4, 5252.0, 5257.0, 198, null, 1103, 99120], [20231227, 5257.0, 5257.0, 5258.6, 5254.6, 5256.2, 158, null, 1104, 99074], [20231227, 5256.2, 5256.8, 5264.0, 5256.8, 5264.0, 161, null, 1105, 99025], [20231227, 5264.0, 5263.4, 5264.0, 5260.8, 5262.6, 241, null, 1106, 98947], [20231227, 5262.6, 5262.6, 5263.0, 5257.2, 5257.8, 206, null, 1107, 98914], [20231227, 5257.8, 5257.6, 5257.8, 5253.2, 5255.2, 115, null, 1108, 98893], [20231227, 5255.2, 5255.8, 5258.4, 5255.8, 5257.6, 74, null, 1109, 98898], [20231227, 5257.6, 5257.6, 5257.6, 5254.2, 5255.6, 117, null, 1110, 98867], [20231227, 5255.6, 5255.6, 5259.0, 5253.6, 5258.6, 146, null, 1111, 98851], [20231227, 5258.6, 5258.2, 5259.2, 5254.2, 5256.8, 91, null, 1112, 98845], [20231227, 5256.8, 5257.6, 5257.6, 5253.0, 5253.8, 89, null, 1113, 98828], [20231227, 5253.8, 5253.0, 5255.8, 5253.0, 5254.8, 69, null, 1114, 98818], [20231227, 5254.8, 5254.2, 5257.4, 5254.2, 5255.8, 62, null, 1115, 98816], [20231227, 5255.8, 5256.0, 5257.0, 5252.4, 5253.8, 86, null, 1116, 98801], [20231227, 5253.8, 5253.4, 5257.0, 5253.0, 5256.2, 59, null, 1117, 98796], [20231227, 5256.2, 5256.0, 5259.6, 5256.0, 5258.8, 78, null, 1118, 98801], [20231227, 5258.8, 5259.0, 5263.4, 5259.0, 5262.6, 150, null, 1119, 98796], [20231227, 5262.6, 5263.0, 5267.6, 5263.0, 5265.2, 151, null, 1120, 98785], [20231227, 5265.2, 5265.0, 5268.0, 5262.2, 5265.4, 176, null, 1121, 98759], [20231227, 5265.4, 5266.2, 5270.0, 5266.2, 5268.6, 208, null, 1122, 98746], [20231227, 5268.6, 5268.8, 5282.6, 5268.6, 5280.8, 503, null, 1123, 98698], [20231227, 5280.8, 5281.0, 5284.0, 5276.0, 5278.6, 364, null, 1124, 98697], [20231227, 5278.6, 5279.0, 5283.0, 5279.0, 5281.8, 208, null, 1125, 98752], [20231227, 5281.8, 5282.0, 5290.0, 5282.0, 5284.2, 433, null, 1126, 98759], [20231227, 5284.2, 5283.8, 5289.4, 5282.2, 5287.8, 290, null, 1127, 98786], [20231227, 5287.8, 5288.0, 5291.8, 5287.8, 5290.0, 271, null, 1128, 98756], [20231227, 5290.0, 5290.0, 5290.6, 5284.2, 5286.6, 262, null, 1129, 98781], [20231227, 5286.6, 5286.6, 5287.4, 5282.0, 5284.2, 225, null, 1130, 98770], [20231227, 5284.2, 5282.6, 5286.8, 5276.4, 5278.0, 649, null, 1301, 98936], [20231227, 5278.0, 5277.8, 5279.6, 5274.8, 5275.2, 181, null, 1302, 98984], [20231227, 5275.2, 5276.4, 5284.2, 5276.4, 5283.8, 144, null, 1303, 98997], [20231227, 5283.8, 5283.4, 5286.4, 5281.6, 5281.6, 189, null, 1304, 99033], [20231227, 5281.6, 5281.6, 5284.4, 5278.8, 5283.6, 177, null, 1305, 99074], [20231227, 5283.6, 5283.4, 5286.0, 5279.4, 5280.4, 210, null, 1306, 99096], [20231227, 5280.4, 5280.4, 5281.8, 5278.0, 5278.0, 90, null, 1307, 99095], [20231227, 5278.0, 5277.8, 5278.2, 5273.4, 5274.0, 153, null, 1308, 99114], [20231227, 5274.0, 5273.4, 5274.2, 5270.8, 5272.2, 130, null, 1309, 99121], [20231227, 5272.2, 5272.0, 5278.2, 5272.0, 5276.6, 157, null, 1310, 99183], [20231227, 5276.6, 5276.8, 5276.8, 5271.4, 5272.6, 169, null, 1311, 99236], [20231227, 5272.6, 5273.6, 5276.2, 5272.6, 5273.8, 70, null, 1312, 99260], [20231227, 5273.8, 5273.8, 5278.0, 5273.2, 5278.0, 108, null, 1313, 99281], [20231227, 5278.0, 5278.0, 5278.0, 5274.6, 5276.2, 80, null, 1314, 99294], [20231227, 5276.2, 5276.2, 5278.6, 5275.0, 5276.2, 70, null, 1315, 99312], [20231227, 5276.2, 5276.2, 5278.0, 5275.8, 5277.0, 87, null, 1316, 99333], [20231227, 5277.0, 5277.0, 5279.2, 5276.2, 5279.2, 95, null, 1317, 99342], [20231227, 5279.2, 5279.2, 5283.6, 5278.4, 5282.2, 156, null, 1318, 99403], [20231227, 5282.2, 5283.4, 5283.8, 5282.0, 5283.4, 85, null, 1319, 99417], [20231227, 5283.4, 5283.8, 5289.8, 5283.8, 5286.8, 298, null, 1320, 99545], [20231227, 5286.8, 5286.8, 5286.8, 5282.4, 5282.4, 118, null, 1321, 99587], [20231227, 5282.4, 5283.0, 5283.0, 5279.8, 5281.6, 127, null, 1322, 99605], [20231227, 5281.6, 5282.8, 5282.8, 5279.2, 5282.6, 88, null, 1323, 99610], [20231227, 5282.6, 5281.4, 5281.4, 5275.4, 5277.0, 135, null, 1324, 99637], [20231227, 5277.0, 5277.0, 5277.0, 5274.0, 5274.4, 140, null, 1325, 99644], [20231227, 5274.4, 5275.0, 5278.2, 5273.4, 5276.0, 114, null, 1326, 99647], [20231227, 5276.0, 5276.0, 5277.8, 5275.0, 5276.6, 71, null, 1327, 99666], [20231227, 5276.6, 5275.6, 5275.6, 5271.2, 5273.2, 98, null, 1328, 99677], [20231227, 5273.2, 5272.2, 5273.0, 5271.2, 5272.0, 89, null, 1329, 99661], [20231227, 5272.0, 5272.0, 5276.0, 5271.2, 5275.8, 237, null, 1330, 99770], [20231227, 5275.8, 5274.4, 5275.6, 5272.6, 5274.2, 76, null, 1331, 99783], [20231227, 5274.2, 5274.4, 5278.8, 5274.0, 5276.6, 137, null, 1332, 99847], [20231227, 5276.6, 5275.6, 5277.8, 5274.2, 5276.6, 56, null, 1333, 99863], [20231227, 5276.6, 5276.2, 5278.4, 5276.2, 5276.6, 39, null, 1334, 99871], [20231227, 5276.6, 5276.4, 5276.4, 5274.2, 5274.6, 52, null, 1335, 99860], [20231227, 5274.6, 5274.4, 5275.0, 5270.6, 5271.4, 88, null, 1336, 99891], [20231227, 5271.4, 5271.4, 5274.4, 5271.2, 5273.0, 74, null, 1337, 99893], [20231227, 5273.0, 5272.4, 5276.0, 5271.8, 5276.0, 67, null, 1338, 99903], [20231227, 5276.0, 5275.0, 5276.0, 5272.0, 5276.0, 61, null, 1339, 99905], [20231227, 5276.0, 5275.2, 5277.8, 5273.6, 5274.8, 51, null, 1340, 99914], [20231227, 5274.8, 5274.6, 5276.8, 5273.8, 5275.6, 63, null, 1341, 99927], [20231227, 5275.6, 5275.6, 5276.6, 5273.2, 5274.2, 40, null, 1342, 99945], [20231227, 5274.2, 5274.2, 5275.8, 5272.2, 5273.2, 45, null, 1343, 99952], [20231227, 5273.2, 5273.2, 5277.8, 5273.0, 5277.0, 67, null, 1344, 99956], [20231227, 5277.0, 5277.6, 5277.6, 5274.0, 5275.6, 33, null, 1345, 99960], [20231227, 5275.6, 5275.6, 5276.0, 5273.2, 5273.2, 30, null, 1346, 99958], [20231227, 5273.2, 5273.4, 5274.0, 5272.6, 5274.0, 63, null, 1347, 99978], [20231227, 5274.0, 5273.0, 5273.0, 5270.4, 5271.0, 81, null, 1348, 99981], [20231227, 5271.0, 5271.2, 5272.6, 5270.2, 5271.2, 109, null, 1349, 100032], [20231227, 5271.2, 5271.2, 5274.0, 5271.2, 5272.8, 84, null, 1350, 100071], [20231227, 5272.8, 5272.8, 5272.8, 5266.0, 5267.4, 337, null, 1351, 100135], [20231227, 5267.4, 5266.8, 5268.0, 5265.2, 5267.6, 163, null, 1352, 100196], [20231227, 5267.6, 5267.0, 5267.6, 5265.6, 5266.4, 59, null, 1353, 100211], [20231227, 5266.4, 5266.6, 5270.8, 5266.6, 5270.8, 88, null, 1354, 100255], [20231227, 5270.8, 5270.0, 5271.2, 5268.4, 5271.0, 68, null, 1355, 100288], [20231227, 5271.0, 5271.2, 5273.0, 5270.0, 5271.6, 98, null, 1356, 100349], [20231227, 5271.6, 5271.8, 5274.0, 5270.6, 5273.8, 100, null, 1357, 100410], [20231227, 5273.8, 5273.6, 5273.6, 5270.2, 5273.0, 75, null, 1358, 100433], [20231227, 5273.0, 5272.8, 5274.0, 5270.6, 5270.8, 99, null, 1359, 100435], [20231227, 5270.8, 5271.4, 5272.6, 5271.0, 5272.6, 47, null, 1400, 100444], [20231227, 5272.6, 5272.4, 5274.8, 5269.4, 5274.8, 87, null, 1401, 100486], [20231227, 5274.8, 5274.6, 5277.4, 5273.4, 5276.0, 172, null, 1402, 100513], [20231227, 5276.0, 5275.6, 5275.6, 5272.8, 5273.4, 62, null, 1403, 100543], [20231227, 5273.4, 5273.0, 5274.0, 5268.6, 5269.0, 105, null, 1404, 100571], [20231227, 5269.0, 5269.0, 5270.0, 5267.0, 5267.0, 87, null, 1405, 100612], [20231227, 5267.0, 5267.6, 5268.6, 5266.2, 5268.6, 74, null, 1406, 100657], [20231227, 5268.6, 5268.2, 5268.2, 5265.0, 5266.0, 63, null, 1407, 100692], [20231227, 5266.0, 5266.6, 5269.2, 5266.6, 5268.6, 36, null, 1408, 100712], [20231227, 5268.6, 5268.6, 5269.4, 5268.4, 5269.4, 40, null, 1409, 100734], [20231227, 5269.4, 5269.8, 5272.8, 5269.8, 5272.4, 49, null, 1410, 100764], [20231227, 5272.4, 5272.2, 5273.8, 5272.0, 5273.8, 68, null, 1411, 100799], [20231227, 5273.8, 5273.6, 5276.0, 5273.6, 5274.2, 82, null, 1412, 100822], [20231227, 5274.2, 5274.2, 5278.4, 5273.8, 5278.4, 86, null, 1413, 100848], [20231227, 5278.4, 5277.6, 5279.0, 5276.4, 5279.0, 111, null, 1414, 100842], [20231227, 5279.0, 5279.6, 5285.0, 5279.4, 5283.0, 272, null, 1415, 100910], [20231227, 5283.0, 5282.6, 5287.2, 5282.6, 5284.2, 181, null, 1416, 100945], [20231227, 5284.2, 5284.6, 5286.0, 5281.6, 5283.4, 165, null, 1417, 100938], [20231227, 5283.4, 5282.0, 5282.0, 5280.0, 5280.0, 97, null, 1418, 100960], [20231227, 5280.0, 5280.0, 5284.6, 5278.6, 5283.6, 137, null, 1419, 100965], [20231227, 5283.6, 5282.4, 5283.4, 5280.2, 5282.4, 93, null, 1420, 100989], [20231227, 5282.4, 5282.4, 5286.2, 5282.2, 5286.2, 103, null, 1421, 101004], [20231227, 5286.2, 5286.0, 5292.4, 5285.0, 5288.8, 455, null, 1422, 101054], [20231227, 5288.8, 5288.4, 5291.4, 5288.0, 5289.4, 135, null, 1423, 101089], [20231227, 5289.4, 5289.8, 5290.4, 5286.6, 5289.8, 200, null, 1424, 101120], [20231227, 5289.8, 5289.8, 5291.8, 5288.4, 5288.4, 173, null, 1425, 101140], [20231227, 5288.4, 5289.0, 5292.0, 5288.6, 5291.4, 98, null, 1426, 101147], [20231227, 5291.4, 5290.8, 5291.2, 5285.2, 5287.0, 122, null, 1427, 101181], [20231227, 5287.0, 5286.8, 5287.6, 5285.0, 5285.2, 61, null, 1428, 101185], [20231227, 5285.2, 5285.0, 5287.8, 5284.8, 5287.6, 58, null, 1429, 101197], [20231227, 5287.6, 5287.2, 5290.6, 5287.2, 5288.8, 107, null, 1430, 101232], [20231227, 5288.8, 5289.0, 5294.6, 5289.0, 5293.4, 177, null, 1431, 101310], [20231227, 5293.4, 5293.4, 5293.6, 5290.2, 5291.6, 159, null, 1432, 101360], [20231227, 5291.6, 5291.6, 5294.0, 5291.6, 5293.4, 100, null, 1433, 101363], [20231227, 5293.4, 5293.4, 5297.6, 5293.4, 5296.6, 187, null, 1434, 101368], [20231227, 5296.6, 5297.0, 5298.0, 5295.4, 5296.0, 161, null, 1435, 101387], [20231227, 5296.0, 5296.2, 5297.4, 5294.0, 5296.8, 169, null, 1436, 101393], [20231227, 5296.8, 5296.0, 5299.6, 5296.0, 5299.4, 243, null, 1437, 101414], [20231227, 5299.4, 5299.4, 5301.6, 5298.2, 5300.2, 216, null, 1438, 101458], [20231227, 5300.2, 5300.2, 5300.6, 5296.4, 5296.4, 143, null, 1439, 101453], [20231227, 5296.4, 5296.8, 5297.2, 5292.6, 5293.2, 185, null, 1440, 101479], [20231227, 5293.2, 5293.4, 5296.6, 5293.0, 5294.6, 197, null, 1441, 101542], [20231227, 5294.6, 5294.6, 5296.2, 5293.0, 5296.2, 101, null, 1442, 101574], [20231227, 5296.2, 5296.2, 5296.2, 5290.8, 5293.0, 132, null, 1443, 101594], [20231227, 5293.0, 5292.8, 5295.2, 5290.8, 5290.8, 137, null, 1444, 101616], [20231227, 5290.8, 5291.0, 5292.0, 5286.2, 5287.8, 254, null, 1445, 101608], [20231227, 5287.8, 5286.8, 5288.8, 5285.4, 5286.0, 201, null, 1446, 101639], [20231227, 5286.0, 5286.0, 5289.4, 5285.8, 5287.4, 129, null, 1447, 101636], [20231227, 5287.4, 5287.2, 5289.6, 5287.2, 5288.8, 92, null, 1448, 101660], [20231227, 5288.8, 5288.8, 5290.6, 5288.0, 5288.4, 144, null, 1449, 101710], [20231227, 5288.4, 5288.2, 5290.8, 5288.2, 5288.4, 159, null, 1450, 101748], [20231227, 5288.4, 5289.0, 5290.8, 5287.0, 5289.6, 236, null, 1451, 101826], [20231227, 5289.6, 5289.6, 5289.6, 5287.0, 5287.6, 107, null, 1452, 101858], [20231227, 5287.6, 5287.2, 5288.8, 5286.4, 5287.0, 117, null, 1453, 101901], [20231227, 5287.0, 5286.8, 5289.2, 5286.8, 5288.4, 166, null, 1454, 101958], [20231227, 5288.4, 5287.6, 5288.2, 5286.4, 5287.2, 138, null, 1455, 102027], [20231227, 5287.2, 5287.0, 5287.8, 5285.4, 5285.6, 229, null, 1456, 102133], [20231227, 5285.6, 5285.6, 5285.8, 5282.4, 5283.2, 353, null, 1457, 102314], [20231227, 5283.2, 5283.0, 5284.4, 5283.0, 5284.4, 162, null, 1458, 102364], [20231227, 5284.4, 5284.2, 5285.6, 5282.4, 5283.0, 226, null, 1459, 102458], [20231227, 5283.0, 5283.0, 5283.6, 5281.6, 5282.8, 294, null, 1500, 102594], [20231228, 5282.8, 5277.8, 5277.8, 5271.2, 5274.4, 665, null, 931, 102147], [20231228, 5274.4, 5275.2, 5291.4, 5275.2, 5279.0, 861, null, 932, 101593], [20231228, 5279.0, 5280.6, 5285.4, 5278.4, 5282.0, 571, null, 933, 101230], [20231228, 5282.0, 5282.6, 5284.8, 5280.6, 5283.2, 270, null, 934, 101092], [20231228, 5283.2, 5283.2, 5291.0, 5282.6, 5289.8, 366, null, 935, 100910], [20231228, 5289.8, 5290.2, 5293.8, 5279.2, 5280.6, 597, null, 936, 100650], [20231228, 5280.6, 5280.8, 5289.6, 5280.8, 5289.4, 453, null, 937, 100554], [20231228, 5289.4, 5288.4, 5288.4, 5282.0, 5282.2, 248, null, 938, 100434], [20231228, 5282.2, 5282.0, 5283.0, 5276.0, 5277.2, 219, null, 939, 100326], [20231228, 5277.2, 5277.0, 5281.6, 5276.8, 5279.8, 166, null, 940, 100237], [20231228, 5279.8, 5279.6, 5283.8, 5276.0, 5282.2, 301, null, 941, 100087], [20231228, 5282.2, 5281.8, 5289.4, 5281.8, 5288.2, 195, null, 942, 99988], [20231228, 5288.2, 5289.6, 5297.4, 5288.6, 5295.6, 677, null, 943, 99914], [20231228, 5295.6, 5294.4, 5302.0, 5294.4, 5301.4, 439, null, 944, 99787], [20231228, 5301.4, 5303.0, 5308.0, 5301.6, 5308.0, 496, null, 945, 99601], [20231228, 5308.0, 5308.6, 5311.8, 5306.4, 5309.2, 475, null, 946, 99509], [20231228, 5309.2, 5309.4, 5312.8, 5308.0, 5309.8, 426, null, 947, 99392], [20231228, 5309.8, 5309.8, 5311.0, 5303.2, 5304.0, 506, null, 948, 99169], [20231228, 5304.0, 5306.2, 5310.8, 5306.0, 5310.2, 352, null, 949, 99045], [20231228, 5310.2, 5310.4, 5310.4, 5304.4, 5309.2, 247, null, 950, 98962], [20231228, 5309.2, 5309.6, 5316.6, 5309.6, 5315.2, 564, null, 951, 98778], [20231228, 5315.2, 5315.0, 5315.6, 5310.6, 5310.8, 307, null, 952, 98735], [20231228, 5310.8, 5310.4, 5315.6, 5309.0, 5313.4, 287, null, 953, 98696], [20231228, 5313.4, 5313.4, 5320.6, 5312.8, 5319.6, 440, null, 954, 98620], [20231228, 5319.6, 5319.6, 5327.4, 5319.6, 5327.2, 497, null, 955, 98546], [20231228, 5327.2, 5327.0, 5328.6, 5320.8, 5320.8, 475, null, 956, 98435], [20231228, 5320.8, 5320.8, 5326.0, 5320.8, 5325.2, 373, null, 957, 98371], [20231228, 5325.2, 5324.6, 5325.2, 5316.8, 5320.6, 346, null, 958, 98251], [20231228, 5320.6, 5320.0, 5325.4, 5318.8, 5324.6, 239, null, 959, 98198], [20231228, 5324.6, 5324.6, 5326.8, 5320.2, 5320.4, 232, null, 1000, 98178], [20231228, 5320.4, 5320.2, 5325.4, 5319.8, 5324.8, 275, null, 1001, 98144], [20231228, 5324.8, 5324.8, 5333.0, 5322.4, 5333.0, 437, null, 1002, 98132], [20231228, 5333.0, 5332.6, 5334.2, 5328.0, 5329.4, 312, null, 1003, 98133], [20231228, 5329.4, 5329.0, 5331.6, 5327.4, 5329.8, 158, null, 1004, 98110], [20231228, 5329.8, 5329.8, 5331.2, 5326.6, 5328.0, 140, null, 1005, 98092], [20231228, 5328.0, 5327.6, 5332.4, 5327.6, 5332.4, 267, null, 1006, 98035], [20231228, 5332.4, 5332.8, 5333.4, 5330.4, 5332.4, 196, null, 1007, 98021], [20231228, 5332.4, 5332.4, 5342.0, 5332.4, 5341.6, 542, null, 1008, 97979], [20231228, 5341.6, 5341.6, 5347.4, 5341.6, 5345.4, 535, null, 1009, 97985], [20231228, 5345.4, 5345.8, 5351.6, 5345.2, 5350.6, 446, null, 1010, 97937], [20231228, 5350.6, 5351.4, 5357.2, 5349.4, 5352.0, 619, null, 1011, 97894], [20231228, 5352.0, 5352.4, 5352.8, 5347.2, 5351.2, 488, null, 1012, 97838], [20231228, 5351.2, 5351.2, 5356.8, 5348.6, 5356.0, 435, null, 1013, 97841], [20231228, 5356.0, 5356.0, 5359.0, 5351.4, 5359.0, 517, null, 1014, 97874], [20231228, 5359.0, 5358.8, 5358.8, 5354.0, 5356.4, 310, null, 1015, 97852], [20231228, 5356.4, 5356.4, 5365.6, 5356.4, 5365.2, 697, null, 1016, 98009], [20231228, 5365.2, 5365.4, 5373.8, 5363.6, 5372.2, 620, null, 1017, 98110], [20231228, 5372.2, 5373.0, 5374.4, 5367.8, 5373.8, 417, null, 1018, 98179], [20231228, 5373.8, 5373.8, 5378.8, 5370.6, 5370.8, 442, null, 1019, 98223], [20231228, 5370.8, 5370.8, 5370.8, 5361.6, 5362.2, 317, null, 1020, 98224], [20231228, 5362.2, 5361.6, 5369.0, 5361.0, 5366.6, 464, null, 1021, 98305], [20231228, 5366.6, 5367.2, 5368.6, 5361.0, 5364.8, 461, null, 1022, 98383], [20231228, 5364.8, 5364.2, 5364.2, 5358.4, 5359.6, 415, null, 1023, 98376], [20231228, 5359.6, 5360.0, 5366.0, 5359.4, 5364.0, 372, null, 1024, 98431], [20231228, 5364.0, 5364.0, 5366.4, 5361.2, 5363.4, 261, null, 1025, 98463], [20231228, 5363.4, 5363.2, 5367.6, 5360.6, 5361.2, 262, null, 1026, 98501], [20231228, 5361.2, 5361.4, 5361.4, 5357.8, 5358.2, 220, null, 1027, 98522], [20231228, 5358.2, 5357.4, 5360.8, 5356.8, 5360.0, 254, null, 1028, 98573], [20231228, 5360.0, 5359.8, 5359.8, 5353.0, 5353.6, 213, null, 1029, 98572], [20231228, 5353.6, 5354.0, 5358.2, 5353.8, 5355.0, 251, null, 1030, 98598], [20231228, 5355.0, 5356.2, 5363.0, 5355.8, 5363.0, 292, null, 1031, 98677], [20231228, 5363.0, 5362.4, 5365.6, 5360.0, 5363.8, 249, null, 1032, 98694], [20231228, 5363.8, 5364.0, 5368.2, 5364.0, 5368.2, 255, null, 1033, 98676], [20231228, 5368.2, 5368.4, 5368.8, 5364.8, 5368.6, 163, null, 1034, 98669], [20231228, 5368.6, 5368.6, 5368.6, 5364.0, 5364.0, 140, null, 1035, 98682], [20231228, 5364.0, 5364.8, 5369.4, 5363.6, 5368.2, 224, null, 1036, 98727], [20231228, 5368.2, 5368.0, 5373.0, 5366.8, 5372.6, 267, null, 1037, 98729], [20231228, 5372.6, 5372.6, 5374.6, 5369.2, 5371.0, 209, null, 1038, 98735], [20231228, 5371.0, 5371.2, 5375.0, 5369.6, 5370.4, 180, null, 1039, 98743], [20231228, 5370.4, 5370.2, 5373.6, 5368.2, 5371.8, 166, null, 1040, 98769], [20231228, 5371.8, 5371.8, 5371.8, 5367.4, 5367.4, 191, null, 1041, 98775], [20231228, 5367.4, 5367.4, 5370.6, 5366.6, 5366.6, 173, null, 1042, 98766], [20231228, 5366.6, 5366.6, 5366.6, 5361.6, 5365.4, 151, null, 1043, 98754], [20231228, 5365.4, 5365.4, 5371.2, 5365.4, 5368.8, 197, null, 1044, 98807], [20231228, 5368.8, 5369.4, 5378.0, 5369.4, 5376.6, 247, null, 1045, 98868], [20231228, 5376.6, 5376.8, 5382.4, 5375.2, 5382.4, 377, null, 1046, 98932], [20231228, 5382.4, 5383.0, 5389.0, 5382.6, 5388.8, 542, null, 1047, 99079], [20231228, 5388.8, 5388.6, 5389.0, 5386.4, 5388.0, 310, null, 1048, 99095], [20231228, 5388.0, 5388.0, 5389.0, 5384.4, 5385.8, 244, null, 1049, 99118], [20231228, 5385.8, 5385.2, 5385.8, 5380.0, 5382.6, 242, null, 1050, 99141], [20231228, 5382.6, 5382.4, 5383.0, 5377.0, 5380.0, 305, null, 1051, 99114], [20231228, 5380.0, 5380.4, 5386.6, 5380.4, 5386.4, 244, null, 1052, 99151], [20231228, 5386.4, 5386.4, 5386.6, 5380.8, 5383.2, 242, null, 1053, 99138], [20231228, 5383.2, 5383.2, 5383.6, 5380.2, 5382.8, 132, null, 1054, 99133], [20231228, 5382.8, 5382.8, 5382.8, 5378.0, 5379.2, 160, null, 1055, 99147], [20231228, 5379.2, 5378.0, 5378.2, 5371.2, 5371.8, 275, null, 1056, 99182], [20231228, 5371.8, 5371.8, 5380.2, 5371.8, 5379.0, 246, null, 1057, 99166], [20231228, 5379.0, 5378.2, 5384.2, 5378.2, 5384.0, 108, null, 1058, 99188], [20231228, 5384.0, 5384.0, 5384.8, 5381.8, 5383.6, 154, null, 1059, 99202], [20231228, 5383.6, 5383.2, 5383.2, 5378.8, 5379.0, 147, null, 1100, 99199], [20231228, 5379.0, 5378.6, 5379.6, 5373.4, 5374.0, 258, null, 1101, 99231], [20231228, 5374.0, 5374.8, 5378.6, 5373.8, 5373.8, 165, null, 1102, 99268], [20231228, 5373.8, 5373.2, 5376.8, 5372.4, 5376.8, 136, null, 1103, 99279], [20231228, 5376.8, 5375.8, 5377.2, 5371.0, 5371.2, 141, null, 1104, 99297], [20231228, 5371.2, 5371.2, 5371.2, 5368.6, 5368.6, 179, null, 1105, 99263], [20231228, 5368.6, 5368.4, 5371.0, 5365.6, 5368.8, 149, null, 1106, 99287], [20231228, 5368.8, 5368.6, 5373.0, 5368.6, 5369.0, 133, null, 1107, 99308], [20231228, 5369.0, 5369.2, 5372.8, 5368.8, 5370.0, 107, null, 1108, 99329], [20231228, 5370.0, 5370.6, 5370.6, 5366.0, 5368.4, 99, null, 1109, 99359], [20231228, 5368.4, 5368.8, 5368.8, 5366.4, 5366.6, 84, null, 1110, 99354], [20231228, 5366.6, 5367.0, 5371.6, 5366.8, 5371.0, 97, null, 1111, 99392], [20231228, 5371.0, 5371.6, 5373.0, 5371.2, 5372.8, 84, null, 1112, 99433], [20231228, 5372.8, 5373.0, 5374.2, 5372.6, 5373.6, 81, null, 1113, 99441], [20231228, 5373.6, 5373.0, 5374.2, 5370.4, 5374.0, 118, null, 1114, 99468], [20231228, 5374.0, 5374.2, 5377.8, 5374.2, 5376.2, 149, null, 1115, 99491], [20231228, 5376.2, 5376.2, 5376.4, 5372.2, 5375.4, 121, null, 1116, 99540], [20231228, 5375.4, 5375.8, 5382.0, 5375.8, 5381.8, 263, null, 1117, 99651], [20231228, 5381.8, 5382.4, 5384.2, 5382.0, 5383.6, 118, null, 1118, 99710], [20231228, 5383.6, 5384.0, 5384.0, 5377.8, 5379.0, 121, null, 1119, 99750], [20231228, 5379.0, 5378.8, 5384.0, 5378.8, 5383.0, 88, null, 1120, 99779], [20231228, 5383.0, 5383.2, 5386.4, 5383.2, 5386.4, 96, null, 1121, 99808], [20231228, 5386.4, 5386.8, 5386.8, 5379.6, 5382.6, 287, null, 1122, 99948], [20231228, 5382.6, 5382.4, 5385.6, 5382.0, 5385.2, 95, null, 1123, 99993], [20231228, 5385.2, 5385.2, 5385.6, 5382.8, 5384.2, 110, null, 1124, 100030], [20231228, 5384.2, 5384.8, 5387.4, 5384.2, 5387.4, 114, null, 1125, 100063], [20231228, 5387.4, 5387.6, 5387.8, 5384.4, 5387.2, 81, null, 1126, 100072], [20231228, 5387.2, 5387.2, 5388.2, 5386.0, 5387.8, 97, null, 1127, 100106], [20231228, 5387.8, 5387.4, 5388.6, 5387.0, 5388.4, 85, null, 1128, 100128], [20231228, 5388.4, 5388.6, 5388.6, 5384.2, 5386.2, 76, null, 1129, 100152], [20231228, 5386.2, 5387.0, 5387.4, 5385.6, 5386.8, 120, null, 1130, 100204], [20231228, 5386.8, 5385.2, 5388.6, 5379.2, 5385.2, 322, null, 1301, 100321], [20231228, 5385.2, 5384.4, 5392.8, 5384.4, 5391.6, 218, null, 1302, 100413], [20231228, 5391.6, 5392.0, 5392.0, 5384.2, 5384.2, 198, null, 1303, 100424], [20231228, 5384.2, 5384.8, 5390.0, 5384.8, 5388.8, 176, null, 1304, 100497], [20231228, 5388.8, 5388.8, 5389.0, 5384.0, 5385.2, 157, null, 1305, 100524], [20231228, 5385.2, 5384.2, 5388.2, 5384.2, 5387.8, 82, null, 1306, 100540], [20231228, 5387.8, 5388.0, 5393.0, 5388.0, 5393.0, 83, null, 1307, 100560], [20231228, 5393.0, 5393.0, 5393.0, 5389.8, 5391.8, 229, null, 1308, 100610], [20231228, 5391.8, 5392.4, 5395.0, 5390.6, 5392.6, 208, null, 1309, 100609], [20231228, 5392.6, 5392.6, 5393.4, 5391.0, 5391.8, 129, null, 1310, 100648], [20231228, 5391.8, 5392.0, 5393.4, 5388.2, 5388.8, 130, null, 1311, 100677], [20231228, 5388.8, 5389.0, 5392.8, 5387.0, 5392.8, 128, null, 1312, 100683], [20231228, 5392.8, 5392.0, 5393.0, 5388.8, 5392.2, 91, null, 1313, 100691], [20231228, 5392.2, 5391.0, 5391.0, 5386.0, 5386.2, 128, null, 1314, 100693], [20231228, 5386.2, 5386.8, 5389.0, 5383.4, 5386.2, 123, null, 1315, 100690], [20231228, 5386.2, 5385.6, 5386.0, 5382.6, 5383.0, 125, null, 1316, 100698], [20231228, 5383.0, 5383.2, 5385.6, 5382.4, 5384.4, 88, null, 1317, 100691], [20231228, 5384.4, 5384.6, 5385.8, 5382.6, 5385.0, 80, null, 1318, 100703], [20231228, 5385.0, 5384.6, 5386.0, 5383.6, 5384.8, 114, null, 1319, 100733], [20231228, 5384.8, 5385.8, 5388.6, 5384.8, 5388.0, 108, null, 1320, 100749], [20231228, 5388.0, 5388.6, 5388.8, 5387.2, 5388.2, 104, null, 1321, 100773], [20231228, 5388.2, 5388.0, 5388.0, 5381.8, 5381.8, 168, null, 1322, 100793], [20231228, 5381.8, 5381.2, 5384.0, 5381.2, 5381.6, 109, null, 1323, 100813], [20231228, 5381.6, 5381.4, 5383.4, 5381.2, 5381.8, 68, null, 1324, 100803], [20231228, 5381.8, 5381.8, 5387.0, 5381.8, 5387.0, 112, null, 1325, 100831], [20231228, 5387.0, 5387.0, 5387.6, 5384.6, 5387.0, 145, null, 1326, 100835], [20231228, 5387.0, 5387.4, 5390.0, 5385.2, 5385.4, 176, null, 1327, 100833], [20231228, 5385.4, 5386.0, 5389.0, 5385.4, 5388.6, 106, null, 1328, 100836], [20231228, 5388.6, 5388.6, 5392.8, 5388.0, 5392.6, 156, null, 1329, 100799], [20231228, 5392.6, 5392.8, 5393.0, 5389.0, 5390.4, 184, null, 1330, 100813], [20231228, 5390.4, 5390.6, 5390.8, 5387.2, 5389.4, 208, null, 1331, 100833], [20231228, 5389.4, 5388.4, 5391.0, 5387.2, 5391.0, 69, null, 1332, 100822], [20231228, 5391.0, 5390.6, 5391.0, 5388.4, 5389.6, 82, null, 1333, 100814], [20231228, 5389.6, 5388.6, 5392.8, 5388.6, 5392.6, 104, null, 1334, 100822], [20231228, 5392.6, 5392.6, 5393.8, 5390.8, 5391.8, 129, null, 1335, 100800], [20231228, 5391.8, 5391.8, 5392.4, 5390.0, 5392.2, 76, null, 1336, 100811], [20231228, 5392.2, 5392.0, 5394.6, 5392.0, 5393.2, 69, null, 1337, 100832], [20231228, 5393.2, 5393.8, 5394.0, 5389.2, 5392.8, 192, null, 1338, 100860], [20231228, 5392.8, 5392.8, 5396.6, 5392.4, 5394.8, 186, null, 1339, 100930], [20231228, 5394.8, 5394.4, 5399.6, 5393.2, 5399.6, 179, null, 1340, 100975], [20231228, 5399.6, 5400.0, 5400.6, 5397.2, 5400.6, 220, null, 1341, 100985], [20231228, 5400.6, 5400.2, 5403.6, 5398.8, 5401.6, 213, null, 1342, 101013], [20231228, 5401.6, 5401.4, 5402.4, 5397.8, 5399.0, 169, null, 1343, 101027], [20231228, 5399.0, 5399.0, 5402.6, 5398.0, 5398.2, 189, null, 1344, 101041], [20231228, 5398.2, 5398.8, 5404.2, 5398.8, 5403.2, 219, null, 1345, 101093], [20231228, 5403.2, 5403.8, 5403.8, 5397.0, 5397.4, 299, null, 1346, 101128], [20231228, 5397.4, 5398.6, 5398.6, 5392.6, 5394.8, 203, null, 1347, 101188], [20231228, 5394.8, 5394.8, 5398.0, 5393.6, 5395.8, 101, null, 1348, 101221], [20231228, 5395.8, 5395.6, 5396.4, 5393.0, 5394.4, 79, null, 1349, 101224], [20231228, 5394.4, 5394.2, 5397.0, 5393.6, 5397.0, 73, null, 1350, 101251], [20231228, 5397.0, 5397.0, 5398.6, 5395.0, 5395.4, 103, null, 1351, 101286], [20231228, 5395.4, 5395.4, 5396.8, 5395.0, 5396.4, 53, null, 1352, 101301], [20231228, 5396.4, 5396.0, 5396.2, 5394.2, 5394.4, 49, null, 1353, 101327], [20231228, 5394.4, 5395.4, 5395.8, 5392.0, 5392.6, 93, null, 1354, 101382], [20231228, 5392.6, 5392.6, 5394.2, 5390.6, 5392.4, 126, null, 1355, 101430], [20231228, 5392.4, 5392.2, 5393.6, 5391.6, 5392.0, 117, null, 1356, 101490], [20231228, 5392.0, 5392.0, 5394.6, 5392.0, 5393.6, 155, null, 1357, 101530], [20231228, 5393.6, 5393.6, 5393.8, 5390.8, 5391.0, 83, null, 1358, 101553], [20231228, 5391.0, 5391.0, 5392.0, 5390.2, 5390.8, 110, null, 1359, 101557], [20231228, 5390.8, 5391.0, 5392.8, 5390.2, 5392.4, 120, null, 1400, 101591], [20231228, 5392.4, 5392.6, 5393.4, 5390.8, 5393.0, 144, null, 1401, 101644], [20231228, 5393.0, 5392.2, 5399.0, 5392.2, 5398.2, 156, null, 1402, 101665], [20231228, 5398.2, 5398.6, 5398.6, 5395.4, 5395.4, 151, null, 1403, 101754], [20231228, 5395.4, 5396.2, 5399.0, 5395.2, 5398.6, 134, null, 1404, 101805], [20231228, 5398.6, 5397.6, 5403.4, 5396.8, 5401.8, 190, null, 1405, 101902], [20231228, 5401.8, 5401.2, 5403.2, 5397.2, 5397.8, 106, null, 1406, 101953], [20231228, 5397.8, 5397.6, 5399.6, 5393.4, 5394.6, 158, null, 1407, 102005], [20231228, 5394.6, 5394.0, 5398.2, 5393.2, 5394.2, 148, null, 1408, 102079], [20231228, 5394.2, 5394.0, 5396.4, 5393.4, 5395.2, 102, null, 1409, 102115], [20231228, 5395.2, 5394.8, 5399.6, 5394.6, 5398.6, 92, null, 1410, 102157], [20231228, 5398.6, 5398.0, 5398.4, 5395.6, 5397.0, 64, null, 1411, 102174], [20231228, 5397.0, 5397.2, 5398.2, 5394.6, 5395.2, 61, null, 1412, 102186], [20231228, 5395.2, 5394.8, 5397.6, 5394.6, 5394.8, 89, null, 1413, 102216], [20231228, 5394.8, 5395.0, 5397.4, 5393.2, 5396.8, 95, null, 1414, 102253], [20231228, 5396.8, 5396.8, 5398.2, 5394.8, 5397.0, 107, null, 1415, 102299], [20231228, 5397.0, 5397.8, 5399.4, 5396.8, 5397.0, 85, null, 1416, 102318], [20231228, 5397.0, 5397.0, 5397.2, 5394.2, 5396.6, 139, null, 1417, 102377], [20231228, 5396.6, 5396.0, 5397.2, 5392.6, 5392.6, 79, null, 1418, 102381], [20231228, 5392.6, 5392.2, 5396.6, 5392.2, 5393.6, 151, null, 1419, 102383], [20231228, 5393.6, 5393.6, 5394.2, 5391.2, 5391.4, 68, null, 1420, 102400], [20231228, 5391.4, 5391.6, 5392.6, 5390.0, 5390.8, 117, null, 1421, 102443], [20231228, 5390.8, 5390.2, 5393.8, 5390.0, 5391.2, 148, null, 1422, 102481], [20231228, 5391.2, 5391.2, 5393.4, 5390.6, 5391.8, 78, null, 1423, 102503], [20231228, 5391.8, 5392.8, 5394.6, 5390.6, 5391.2, 139, null, 1424, 102540], [20231228, 5391.2, 5390.6, 5391.2, 5388.0, 5388.2, 131, null, 1425, 102591], [20231228, 5388.2, 5388.0, 5388.2, 5383.6, 5384.2, 311, null, 1426, 102686], [20231228, 5384.2, 5384.2, 5385.4, 5383.2, 5384.2, 231, null, 1427, 102776], [20231228, 5384.2, 5384.4, 5388.0, 5384.2, 5386.0, 139, null, 1428, 102848], [20231228, 5386.0, 5386.2, 5388.0, 5384.6, 5386.6, 155, null, 1429, 102856], [20231228, 5386.6, 5387.8, 5388.8, 5386.6, 5388.6, 96, null, 1430, 102883], [20231228, 5388.6, 5388.4, 5389.0, 5385.0, 5386.0, 138, null, 1431, 102931], [20231228, 5386.0, 5386.0, 5389.6, 5385.4, 5386.0, 147, null, 1432, 102991], [20231228, 5386.0, 5386.0, 5386.0, 5380.0, 5380.6, 237, null, 1433, 103025], [20231228, 5380.6, 5380.6, 5383.8, 5380.6, 5381.4, 240, null, 1434, 103098], [20231228, 5381.4, 5381.4, 5385.0, 5381.4, 5384.2, 152, null, 1435, 103146], [20231228, 5384.2, 5384.2, 5385.8, 5382.0, 5383.8, 135, null, 1436, 103191], [20231228, 5383.8, 5383.8, 5384.6, 5381.6, 5382.8, 124, null, 1437, 103240], [20231228, 5382.8, 5383.2, 5386.8, 5382.8, 5386.8, 90, null, 1438, 103253], [20231228, 5386.8, 5386.8, 5388.0, 5384.2, 5385.6, 114, null, 1439, 103304], [20231228, 5385.6, 5385.6, 5388.0, 5384.6, 5386.4, 160, null, 1440, 103361], [20231228, 5386.4, 5386.4, 5386.6, 5383.2, 5384.8, 158, null, 1441, 103419], [20231228, 5384.8, 5384.4, 5385.0, 5382.4, 5382.8, 110, null, 1442, 103480], [20231228, 5382.8, 5382.6, 5383.0, 5381.2, 5382.2, 164, null, 1443, 103545], [20231228, 5382.2, 5382.0, 5382.0, 5380.2, 5381.4, 115, null, 1444, 103580], [20231228, 5381.4, 5381.6, 5382.0, 5380.0, 5380.0, 219, null, 1445, 103681], [20231228, 5380.0, 5380.2, 5380.6, 5376.0, 5379.4, 373, null, 1446, 103808], [20231228, 5379.4, 5379.8, 5380.0, 5376.4, 5377.4, 205, null, 1447, 103901], [20231228, 5377.4, 5377.4, 5381.8, 5377.0, 5381.8, 156, null, 1448, 103951], [20231228, 5381.8, 5381.8, 5382.0, 5379.8, 5380.6, 138, null, 1449, 103954], [20231228, 5380.6, 5380.6, 5382.0, 5380.0, 5381.0, 120, null, 1450, 104011], [20231228, 5381.0, 5381.0, 5381.4, 5379.0, 5379.8, 131, null, 1451, 104043], [20231228, 5379.8, 5380.2, 5380.8, 5379.8, 5380.2, 128, null, 1452, 104037], [20231228, 5380.2, 5380.2, 5381.8, 5379.4, 5381.6, 226, null, 1453, 104097], [20231228, 5381.6, 5381.8, 5383.2, 5381.0, 5382.8, 242, null, 1454, 104136], [20231228, 5382.8, 5383.0, 5386.6, 5383.0, 5385.6, 277, null, 1455, 104180], [20231228, 5385.6, 5385.8, 5386.2, 5382.8, 5383.2, 326, null, 1456, 104255], [20231228, 5383.2, 5383.6, 5386.0, 5383.4, 5385.4, 258, null, 1457, 104317], [20231228, 5385.4, 5385.8, 5386.4, 5385.2, 5385.4, 240, null, 1458, 104383], [20231228, 5385.4, 5386.0, 5386.0, 5383.4, 5383.8, 342, null, 1459, 104521], [20231228, 5383.8, 5383.8, 5388.4, 5383.6, 5388.0, 423, null, 1500, 104640], [20231229, 5388.0, 5385.8, 5399.6, 5384.4, 5394.2, 1247, null, 931, 103749], [20231229, 5394.2, 5394.2, 5397.8, 5392.6, 5396.4, 703, null, 932, 103258], [20231229, 5396.4, 5397.4, 5400.0, 5395.0, 5398.8, 505, null, 933, 102894], [20231229, 5398.8, 5398.6, 5401.2, 5395.2, 5396.4, 547, null, 934, 102533], [20231229, 5396.4, 5396.4, 5410.8, 5395.0, 5409.2, 599, null, 935, 102203], [20231229, 5409.2, 5410.4, 5413.8, 5405.2, 5410.0, 679, null, 936, 101828], [20231229, 5410.0, 5409.8, 5418.4, 5409.8, 5418.4, 539, null, 937, 101572], [20231229, 5418.4, 5418.8, 5422.8, 5418.0, 5422.8, 625, null, 938, 101348], [20231229, 5422.8, 5423.0, 5423.8, 5417.6, 5421.6, 465, null, 939, 101091], [20231229, 5421.6, 5420.0, 5426.2, 5418.2, 5425.2, 530, null, 940, 100970], [20231229, 5425.2, 5425.2, 5425.6, 5417.2, 5417.2, 524, null, 941, 100765], [20231229, 5417.2, 5417.0, 5420.8, 5415.4, 5420.0, 555, null, 942, 100440], [20231229, 5420.0, 5419.6, 5420.2, 5415.2, 5418.4, 264, null, 943, 100330], [20231229, 5418.4, 5418.4, 5428.6, 5418.4, 5423.8, 533, null, 944, 100197], [20231229, 5423.8, 5423.8, 5424.6, 5419.8, 5422.8, 343, null, 945, 100020], [20231229, 5422.8, 5423.2, 5423.4, 5416.6, 5419.4, 405, null, 946, 99759], [20231229, 5419.4, 5419.8, 5425.0, 5419.2, 5422.6, 370, null, 947, 99617], [20231229, 5422.6, 5422.0, 5423.8, 5419.4, 5422.2, 263, null, 948, 99474], [20231229, 5422.2, 5422.2, 5422.6, 5418.6, 5419.0, 187, null, 949, 99389], [20231229, 5419.0, 5418.8, 5418.8, 5413.8, 5415.0, 341, null, 950, 99248], [20231229, 5415.0, 5414.8, 5416.2, 5412.0, 5412.0, 362, null, 951, 99076], [20231229, 5412.0, 5412.0, 5412.4, 5408.8, 5408.8, 332, null, 952, 98931], [20231229, 5408.8, 5408.8, 5411.6, 5407.2, 5409.0, 360, null, 953, 98754], [20231229, 5409.0, 5408.8, 5410.2, 5406.2, 5408.4, 263, null, 954, 98615], [20231229, 5408.4, 5408.4, 5414.8, 5408.4, 5414.4, 269, null, 955, 98560], [20231229, 5414.4, 5414.0, 5417.2, 5411.6, 5416.6, 244, null, 956, 98491], [20231229, 5416.6, 5417.2, 5421.2, 5416.6, 5420.4, 265, null, 957, 98389], [20231229, 5420.4, 5420.4, 5421.6, 5416.4, 5421.2, 152, null, 958, 98367], [20231229, 5421.2, 5421.0, 5427.6, 5419.4, 5427.6, 272, null, 959, 98296], [20231229, 5427.6, 5427.0, 5431.8, 5424.8, 5430.0, 337, null, 1000, 98167], [20231229, 5430.0, 5430.2, 5432.0, 5428.0, 5432.0, 263, null, 1001, 98089], [20231229, 5432.0, 5432.0, 5435.8, 5432.0, 5434.0, 351, null, 1002, 98080], [20231229, 5434.0, 5434.0, 5435.6, 5431.6, 5433.4, 281, null, 1003, 98042], [20231229, 5433.4, 5433.6, 5438.0, 5431.8, 5434.8, 243, null, 1004, 98023], [20231229, 5434.8, 5434.2, 5439.6, 5433.6, 5438.8, 225, null, 1005, 98014], [20231229, 5438.8, 5439.6, 5442.2, 5435.0, 5435.0, 405, null, 1006, 97928], [20231229, 5435.0, 5436.0, 5438.0, 5431.6, 5436.6, 295, null, 1007, 97887], [20231229, 5436.6, 5435.6, 5436.6, 5431.6, 5432.2, 284, null, 1008, 97886], [20231229, 5432.2, 5432.8, 5433.0, 5430.8, 5431.4, 197, null, 1009, 97868], [20231229, 5431.4, 5431.0, 5437.8, 5430.6, 5436.6, 309, null, 1010, 97883], [20231229, 5436.6, 5436.2, 5437.2, 5433.4, 5435.4, 247, null, 1011, 97860], [20231229, 5435.4, 5436.2, 5441.6, 5436.2, 5439.2, 304, null, 1012, 97859], [20231229, 5439.2, 5440.2, 5440.8, 5437.4, 5438.8, 221, null, 1013, 97778], [20231229, 5438.8, 5438.8, 5439.6, 5432.2, 5434.2, 160, null, 1014, 97726], [20231229, 5434.2, 5435.2, 5436.2, 5432.8, 5436.2, 106, null, 1015, 97725], [20231229, 5436.2, 5436.8, 5439.4, 5435.2, 5435.2, 153, null, 1016, 97704], [20231229, 5435.2, 5434.8, 5435.2, 5431.6, 5432.6, 122, null, 1017, 97685], [20231229, 5432.6, 5433.2, 5437.0, 5432.6, 5434.2, 128, null, 1018, 97649], [20231229, 5434.2, 5434.2, 5437.0, 5433.0, 5435.4, 98, null, 1019, 97643], [20231229, 5435.4, 5435.2, 5439.4, 5433.8, 5437.8, 158, null, 1020, 97600], [20231229, 5437.8, 5437.2, 5439.8, 5435.4, 5439.8, 83, null, 1021, 97569], [20231229, 5439.8, 5439.8, 5439.8, 5435.0, 5435.0, 106, null, 1022, 97533], [20231229, 5435.0, 5435.0, 5440.8, 5435.0, 5440.6, 167, null, 1023, 97490], [20231229, 5440.6, 5440.0, 5440.8, 5438.0, 5440.4, 164, null, 1024, 97458], [20231229, 5440.4, 5440.8, 5445.6, 5439.0, 5444.0, 340, null, 1025, 97420], [20231229, 5444.0, 5443.2, 5448.0, 5442.0, 5446.4, 239, null, 1026, 97405], [20231229, 5446.4, 5445.4, 5445.4, 5440.6, 5441.6, 130, null, 1027, 97357], [20231229, 5441.6, 5441.6, 5444.6, 5440.0, 5442.8, 185, null, 1028, 97291], [20231229, 5442.8, 5441.6, 5443.0, 5440.0, 5443.0, 152, null, 1029, 97239], [20231229, 5443.0, 5443.0, 5443.2, 5440.6, 5442.0, 106, null, 1030, 97206], [20231229, 5442.0, 5441.4, 5441.4, 5435.6, 5436.4, 333, null, 1031, 97104], [20231229, 5436.4, 5436.6, 5437.4, 5434.0, 5434.2, 153, null, 1032, 97059], [20231229, 5434.2, 5434.8, 5434.8, 5430.2, 5432.4, 252, null, 1033, 96961], [20231229, 5432.4, 5432.2, 5432.2, 5430.0, 5430.4, 158, null, 1034, 96897], [20231229, 5430.4, 5430.4, 5431.6, 5428.6, 5430.4, 199, null, 1035, 96833], [20231229, 5430.4, 5429.6, 5429.6, 5424.0, 5427.2, 270, null, 1036, 96781], [20231229, 5427.2, 5426.8, 5429.4, 5426.0, 5427.0, 160, null, 1037, 96772], [20231229, 5427.0, 5427.0, 5431.2, 5426.0, 5430.6, 137, null, 1038, 96761], [20231229, 5430.6, 5430.4, 5430.8, 5428.2, 5430.8, 72, null, 1039, 96749], [20231229, 5430.8, 5430.2, 5435.0, 5430.2, 5433.6, 119, null, 1040, 96743], [20231229, 5433.6, 5433.4, 5434.4, 5431.4, 5432.4, 88, null, 1041, 96731], [20231229, 5432.4, 5432.4, 5436.0, 5432.2, 5435.4, 88, null, 1042, 96722], [20231229, 5435.4, 5435.4, 5436.0, 5433.0, 5433.4, 101, null, 1043, 96702], [20231229, 5433.4, 5433.0, 5433.8, 5431.4, 5432.8, 132, null, 1044, 96653], [20231229, 5432.8, 5432.8, 5439.4, 5432.8, 5439.2, 147, null, 1045, 96675], [20231229, 5439.2, 5439.2, 5439.4, 5435.8, 5436.2, 138, null, 1046, 96646], [20231229, 5436.2, 5436.2, 5442.0, 5435.8, 5440.4, 169, null, 1047, 96613], [20231229, 5440.4, 5440.0, 5442.0, 5437.4, 5437.4, 93, null, 1048, 96592], [20231229, 5437.4, 5437.6, 5439.4, 5437.4, 5438.4, 70, null, 1049, 96586], [20231229, 5438.4, 5438.2, 5439.0, 5434.8, 5438.8, 87, null, 1050, 96579], [20231229, 5438.8, 5439.4, 5439.4, 5436.8, 5437.8, 88, null, 1051, 96568], [20231229, 5437.8, 5437.8, 5440.0, 5436.8, 5438.4, 56, null, 1052, 96572], [20231229, 5438.4, 5437.6, 5437.6, 5434.4, 5436.2, 101, null, 1053, 96556], [20231229, 5436.2, 5436.2, 5436.4, 5433.4, 5435.2, 77, null, 1054, 96543], [20231229, 5435.2, 5435.0, 5438.2, 5433.0, 5437.6, 168, null, 1055, 96513], [20231229, 5437.6, 5437.6, 5439.0, 5434.8, 5434.8, 107, null, 1056, 96466], [20231229, 5434.8, 5435.2, 5439.0, 5433.8, 5438.2, 106, null, 1057, 96429], [20231229, 5438.2, 5438.2, 5438.2, 5435.0, 5437.2, 101, null, 1058, 96436], [20231229, 5437.2, 5438.0, 5440.8, 5438.0, 5440.8, 80, null, 1059, 96444], [20231229, 5440.8, 5441.0, 5441.4, 5438.6, 5440.4, 110, null, 1100, 96408], [20231229, 5440.4, 5441.0, 5444.4, 5440.4, 5443.6, 241, null, 1101, 96383], [20231229, 5443.6, 5443.4, 5444.6, 5441.4, 5441.8, 175, null, 1102, 96409], [20231229, 5441.8, 5441.6, 5443.0, 5437.6, 5438.8, 140, null, 1103, 96390], [20231229, 5438.8, 5439.0, 5439.0, 5435.4, 5435.6, 88, null, 1104, 96381], [20231229, 5435.6, 5435.4, 5435.4, 5432.2, 5432.4, 152, null, 1105, 96398], [20231229, 5432.4, 5432.2, 5433.4, 5428.6, 5430.0, 198, null, 1106, 96383], [20231229, 5430.0, 5430.6, 5432.2, 5429.4, 5430.4, 125, null, 1107, 96368], [20231229, 5430.4, 5430.6, 5435.8, 5429.6, 5435.0, 205, null, 1108, 96357], [20231229, 5435.0, 5434.8, 5437.8, 5434.8, 5436.0, 75, null, 1109, 96353], [20231229, 5436.0, 5436.2, 5437.6, 5436.2, 5437.0, 60, null, 1110, 96352], [20231229, 5437.0, 5437.0, 5438.2, 5435.6, 5435.6, 69, null, 1111, 96326], [20231229, 5435.6, 5435.0, 5436.6, 5434.0, 5436.2, 84, null, 1112, 96310], [20231229, 5436.2, 5436.0, 5436.0, 5428.2, 5428.4, 215, null, 1113, 96268], [20231229, 5428.4, 5428.8, 5430.0, 5427.2, 5427.8, 146, null, 1114, 96222], [20231229, 5427.8, 5427.8, 5427.8, 5425.4, 5425.8, 166, null, 1115, 96211], [20231229, 5425.8, 5425.8, 5427.6, 5424.4, 5427.0, 160, null, 1116, 96180], [20231229, 5427.0, 5428.0, 5429.0, 5425.6, 5425.6, 197, null, 1117, 96110], [20231229, 5425.6, 5426.6, 5428.4, 5424.4, 5427.2, 160, null, 1118, 96078], [20231229, 5427.2, 5427.0, 5427.0, 5422.6, 5425.2, 148, null, 1119, 96046], [20231229, 5425.2, 5425.4, 5429.4, 5424.2, 5428.4, 216, null, 1120, 95999], [20231229, 5428.4, 5428.0, 5430.6, 5427.6, 5427.6, 112, null, 1121, 95963], [20231229, 5427.6, 5427.6, 5431.0, 5427.4, 5429.0, 115, null, 1122, 95930], [20231229, 5429.0, 5429.0, 5429.4, 5427.6, 5429.4, 64, null, 1123, 95907], [20231229, 5429.4, 5428.8, 5431.4, 5428.4, 5429.6, 109, null, 1124, 95896], [20231229, 5429.6, 5430.4, 5431.6, 5428.4, 5430.0, 67, null, 1125, 95880], [20231229, 5430.0, 5429.6, 5429.6, 5425.2, 5427.0, 83, null, 1126, 95887], [20231229, 5427.0, 5428.2, 5428.6, 5426.0, 5428.2, 68, null, 1127, 95885], [20231229, 5428.2, 5428.2, 5428.2, 5423.4, 5425.6, 131, null, 1128, 95917], [20231229, 5425.6, 5424.8, 5425.0, 5423.0, 5423.2, 136, null, 1129, 95944], [20231229, 5423.2, 5423.0, 5423.6, 5418.0, 5419.0, 391, null, 1130, 95939], [20231229, 5419.0, 5420.6, 5422.2, 5419.4, 5422.2, 162, null, 1301, 95927], [20231229, 5422.2, 5423.4, 5427.2, 5423.2, 5427.2, 165, null, 1302, 95912], [20231229, 5427.2, 5426.4, 5426.6, 5423.2, 5424.8, 106, null, 1303, 95917], [20231229, 5424.8, 5424.6, 5425.4, 5423.2, 5423.8, 116, null, 1304, 95894], [20231229, 5423.8, 5423.8, 5428.4, 5423.6, 5426.6, 173, null, 1305, 95874], [20231229, 5426.6, 5426.8, 5429.2, 5426.0, 5428.8, 128, null, 1306, 95881], [20231229, 5428.8, 5428.2, 5431.4, 5427.4, 5429.6, 112, null, 1307, 95869], [20231229, 5429.6, 5429.6, 5429.6, 5424.0, 5424.4, 137, null, 1308, 95876], [20231229, 5424.4, 5423.8, 5425.0, 5421.4, 5423.6, 98, null, 1309, 95861], [20231229, 5423.6, 5422.8, 5425.0, 5422.0, 5423.8, 65, null, 1310, 95849], [20231229, 5423.8, 5423.2, 5425.0, 5421.8, 5423.6, 73, null, 1311, 95841], [20231229, 5423.6, 5423.8, 5424.4, 5421.4, 5422.6, 68, null, 1312, 95830], [20231229, 5422.6, 5422.6, 5423.6, 5421.4, 5423.4, 63, null, 1313, 95819], [20231229, 5423.4, 5423.4, 5423.4, 5417.8, 5417.8, 172, null, 1314, 95816], [20231229, 5417.8, 5417.8, 5420.0, 5417.6, 5417.8, 200, null, 1315, 95806], [20231229, 5417.8, 5417.8, 5420.8, 5417.8, 5419.6, 143, null, 1316, 95773], [20231229, 5419.6, 5419.4, 5419.4, 5417.6, 5418.4, 99, null, 1317, 95741], [20231229, 5418.4, 5418.4, 5422.6, 5418.4, 5422.0, 86, null, 1318, 95722], [20231229, 5422.0, 5421.6, 5422.2, 5419.8, 5420.8, 78, null, 1319, 95722], [20231229, 5420.8, 5420.8, 5423.6, 5420.8, 5421.6, 112, null, 1320, 95716], [20231229, 5421.6, 5421.6, 5424.4, 5421.6, 5423.6, 109, null, 1321, 95718], [20231229, 5423.6, 5423.6, 5424.0, 5420.4, 5420.4, 70, null, 1322, 95725], [20231229, 5420.4, 5421.6, 5423.6, 5420.0, 5421.0, 81, null, 1323, 95727], [20231229, 5421.0, 5421.2, 5423.8, 5419.6, 5423.8, 116, null, 1324, 95749], [20231229, 5423.8, 5424.0, 5425.4, 5423.8, 5424.0, 87, null, 1325, 95751], [20231229, 5424.0, 5424.4, 5427.6, 5423.2, 5427.0, 104, null, 1326, 95736], [20231229, 5427.0, 5426.6, 5427.2, 5425.6, 5426.0, 59, null, 1327, 95738], [20231229, 5426.0, 5426.6, 5427.2, 5425.2, 5425.2, 59, null, 1328, 95751], [20231229, 5425.2, 5425.2, 5428.8, 5425.2, 5427.6, 49, null, 1329, 95755], [20231229, 5427.6, 5427.8, 5427.8, 5424.2, 5424.2, 79, null, 1330, 95744], [20231229, 5424.2, 5425.6, 5427.8, 5423.6, 5426.6, 130, null, 1331, 95743], [20231229, 5426.6, 5427.2, 5428.8, 5426.4, 5428.8, 69, null, 1332, 95756], [20231229, 5428.8, 5428.8, 5429.2, 5427.0, 5427.0, 61, null, 1333, 95763], [20231229, 5427.0, 5427.4, 5427.8, 5425.2, 5425.8, 57, null, 1334, 95778], [20231229, 5425.8, 5425.6, 5427.8, 5423.8, 5427.2, 56, null, 1335, 95783], [20231229, 5427.2, 5427.6, 5430.2, 5427.2, 5428.8, 163, null, 1336, 95807], [20231229, 5428.8, 5428.8, 5429.6, 5427.2, 5428.8, 39, null, 1337, 95823], [20231229, 5428.8, 5428.8, 5430.0, 5427.4, 5427.4, 52, null, 1338, 95829], [20231229, 5427.4, 5427.6, 5429.6, 5425.8, 5429.4, 53, null, 1339, 95838], [20231229, 5429.4, 5429.0, 5431.0, 5428.0, 5429.2, 86, null, 1340, 95868], [20231229, 5429.2, 5429.4, 5430.6, 5427.6, 5429.0, 75, null, 1341, 95876], [20231229, 5429.0, 5429.4, 5432.4, 5429.4, 5431.8, 82, null, 1342, 95908], [20231229, 5431.8, 5431.4, 5435.0, 5431.0, 5434.4, 182, null, 1343, 95927], [20231229, 5434.4, 5434.8, 5438.4, 5433.6, 5438.2, 196, null, 1344, 95949], [20231229, 5438.2, 5438.2, 5438.2, 5435.0, 5435.2, 130, null, 1345, 95993], [20231229, 5435.2, 5436.2, 5437.4, 5434.8, 5436.2, 127, null, 1346, 95991], [20231229, 5436.2, 5436.0, 5438.6, 5436.0, 5437.0, 102, null, 1347, 96004], [20231229, 5437.0, 5436.4, 5436.4, 5433.2, 5435.4, 124, null, 1348, 96006], [20231229, 5435.4, 5435.4, 5435.4, 5431.6, 5432.2, 62, null, 1349, 96014], [20231229, 5432.2, 5432.2, 5437.4, 5432.2, 5435.0, 87, null, 1350, 96035], [20231229, 5435.0, 5435.4, 5435.4, 5432.6, 5433.8, 88, null, 1351, 96053], [20231229, 5433.8, 5433.8, 5434.8, 5431.4, 5434.8, 83, null, 1352, 96078], [20231229, 5434.8, 5434.2, 5438.4, 5434.2, 5435.4, 143, null, 1353, 96105], [20231229, 5435.4, 5435.4, 5437.2, 5433.6, 5437.2, 114, null, 1354, 96123], [20231229, 5437.2, 5437.2, 5439.4, 5436.2, 5438.8, 148, null, 1355, 96177], [20231229, 5438.8, 5438.8, 5439.8, 5437.4, 5439.6, 112, null, 1356, 96194], [20231229, 5439.6, 5439.8, 5439.8, 5436.0, 5437.8, 128, null, 1357, 96217], [20231229, 5437.8, 5438.2, 5439.2, 5434.4, 5435.6, 131, null, 1358, 96247], [20231229, 5435.6, 5435.2, 5436.6, 5434.0, 5435.2, 93, null, 1359, 96273], [20231229, 5435.2, 5435.2, 5437.0, 5434.2, 5436.0, 92, null, 1400, 96310], [20231229, 5436.0, 5435.6, 5435.6, 5433.2, 5435.2, 89, null, 1401, 96313], [20231229, 5435.2, 5434.6, 5441.2, 5434.6, 5440.6, 117, null, 1402, 96345], [20231229, 5440.6, 5440.6, 5442.6, 5439.6, 5440.6, 210, null, 1403, 96381], [20231229, 5440.6, 5440.2, 5443.0, 5440.0, 5440.6, 79, null, 1404, 96385], [20231229, 5440.6, 5441.0, 5445.6, 5441.0, 5445.6, 183, null, 1405, 96415], [20231229, 5445.6, 5445.6, 5447.6, 5443.4, 5446.8, 288, null, 1406, 96514], [20231229, 5446.8, 5447.4, 5450.0, 5446.8, 5448.0, 441, null, 1407, 96539], [20231229, 5448.0, 5451.2, 5451.2, 5445.4, 5446.4, 181, null, 1408, 96572], [20231229, 5446.4, 5448.6, 5448.8, 5443.2, 5443.2, 197, null, 1409, 96637], [20231229, 5443.2, 5444.0, 5447.8, 5442.4, 5446.8, 202, null, 1410, 96687], [20231229, 5446.8, 5445.8, 5447.6, 5443.2, 5445.6, 132, null, 1411, 96703], [20231229, 5445.6, 5445.6, 5449.8, 5445.0, 5448.6, 240, null, 1412, 96763], [20231229, 5448.6, 5448.6, 5450.6, 5447.4, 5449.2, 240, null, 1413, 96821], [20231229, 5449.2, 5449.0, 5449.8, 5446.2, 5448.8, 181, null, 1414, 96860], [20231229, 5448.8, 5449.4, 5454.2, 5449.0, 5452.4, 381, null, 1415, 96895], [20231229, 5452.4, 5451.8, 5452.4, 5444.6, 5445.8, 257, null, 1416, 96940], [20231229, 5445.8, 5445.2, 5449.8, 5443.8, 5444.4, 216, null, 1417, 97037], [20231229, 5444.4, 5445.4, 5446.6, 5442.2, 5445.6, 165, null, 1418, 97106], [20231229, 5445.6, 5445.0, 5447.4, 5443.2, 5447.4, 132, null, 1419, 97147], [20231229, 5447.4, 5447.0, 5449.4, 5445.6, 5446.2, 143, null, 1420, 97173], [20231229, 5446.2, 5445.6, 5447.0, 5444.2, 5444.2, 85, null, 1421, 97198], [20231229, 5444.2, 5445.2, 5446.0, 5443.2, 5445.6, 113, null, 1422, 97233], [20231229, 5445.6, 5445.6, 5446.6, 5441.2, 5442.2, 187, null, 1423, 97242], [20231229, 5442.2, 5442.2, 5443.4, 5440.2, 5442.0, 161, null, 1424, 97297], [20231229, 5442.0, 5441.8, 5442.2, 5437.2, 5437.2, 189, null, 1425, 97309], [20231229, 5437.2, 5437.6, 5438.6, 5435.8, 5436.4, 229, null, 1426, 97363], [20231229, 5436.4, 5436.4, 5436.6, 5431.8, 5432.8, 596, null, 1427, 97600], [20231229, 5432.8, 5432.8, 5435.6, 5432.8, 5433.4, 179, null, 1428, 97675], [20231229, 5433.4, 5433.6, 5435.2, 5432.2, 5435.2, 160, null, 1429, 97720], [20231229, 5435.2, 5435.4, 5438.4, 5434.8, 5437.8, 143, null, 1430, 97780], [20231229, 5437.8, 5438.6, 5438.6, 5434.2, 5434.8, 104, null, 1431, 97818], [20231229, 5434.8, 5434.0, 5436.2, 5432.8, 5435.8, 129, null, 1432, 97863], [20231229, 5435.8, 5436.0, 5437.4, 5433.4, 5434.4, 118, null, 1433, 97897], [20231229, 5434.4, 5434.2, 5434.2, 5432.0, 5432.0, 120, null, 1434, 97930], [20231229, 5432.0, 5432.0, 5433.0, 5429.4, 5430.6, 172, null, 1435, 97964], [20231229, 5430.6, 5430.6, 5433.8, 5429.6, 5430.8, 157, null, 1436, 98014], [20231229, 5430.8, 5431.0, 5431.8, 5428.0, 5429.8, 241, null, 1437, 98016], [20231229, 5429.8, 5429.8, 5433.2, 5429.6, 5431.6, 111, null, 1438, 98068], [20231229, 5431.6, 5432.0, 5432.8, 5430.0, 5431.6, 138, null, 1439, 98106], [20231229, 5431.6, 5432.2, 5434.0, 5431.6, 5432.0, 138, null, 1440, 98141], [20231229, 5432.0, 5431.4, 5431.8, 5429.8, 5430.0, 155, null, 1441, 98188], [20231229, 5430.0, 5430.4, 5432.6, 5429.0, 5432.2, 162, null, 1442, 98234], [20231229, 5432.2, 5432.6, 5434.6, 5432.4, 5434.4, 134, null, 1443, 98276], [20231229, 5434.4, 5434.4, 5434.6, 5431.2, 5431.6, 138, null, 1444, 98321], [20231229, 5431.6, 5431.4, 5433.4, 5429.8, 5433.4, 274, null, 1445, 98357], [20231229, 5433.4, 5433.4, 5433.8, 5430.2, 5431.2, 306, null, 1446, 98410], [20231229, 5431.2, 5430.8, 5432.4, 5430.6, 5431.2, 200, null, 1447, 98449], [20231229, 5431.2, 5431.2, 5431.2, 5428.8, 5431.0, 243, null, 1448, 98456], [20231229, 5431.0, 5431.0, 5431.4, 5429.6, 5430.8, 221, null, 1449, 98531], [20231229, 5430.8, 5430.8, 5431.8, 5429.6, 5431.0, 213, null, 1450, 98577], [20231229, 5431.0, 5431.0, 5431.6, 5429.4, 5429.6, 207, null, 1451, 98628], [20231229, 5429.6, 5429.8, 5431.2, 5428.8, 5430.8, 255, null, 1452, 98738], [20231229, 5430.8, 5430.8, 5431.0, 5428.8, 5429.0, 251, null, 1453, 98813], [20231229, 5429.0, 5429.6, 5430.0, 5428.8, 5429.8, 286, null, 1454, 98963], [20231229, 5429.8, 5429.2, 5429.8, 5428.0, 5429.0, 316, null, 1455, 99077], [20231229, 5429.0, 5429.4, 5430.0, 5427.8, 5429.8, 361, null, 1456, 99217], [20231229, 5429.8, 5429.8, 5432.4, 5429.8, 5430.8, 406, null, 1457, 99344], [20231229, 5430.8, 5431.8, 5431.8, 5430.2, 5431.0, 383, null, 1458, 99505], [20231229, 5431.0, 5431.4, 5431.6, 5429.8, 5430.8, 503, null, 1459, 99799], [20231229, 5430.8, 5430.4, 5432.2, 5430.0, 5431.8, 437, null, 1500, 99964], [20240102, 5431.8, 5431.8, 5438.8, 5423.4, 5431.0, 1184, null, 931, 99291], [20240102, 5431.0, 5431.0, 5436.8, 5428.0, 5435.2, 735, null, 932, 98858], [20240102, 5435.2, 5435.8, 5436.0, 5429.0, 5429.2, 626, null, 933, 98467], [20240102, 5429.2, 5429.4, 5429.8, 5424.6, 5429.8, 374, null, 934, 98246], [20240102, 5429.8, 5428.0, 5429.2, 5425.0, 5427.2, 318, null, 935, 98092], [20240102, 5427.2, 5427.4, 5427.4, 5423.4, 5424.0, 464, null, 936, 97866], [20240102, 5424.0, 5424.0, 5429.0, 5422.2, 5422.2, 415, null, 937, 97708], [20240102, 5422.2, 5422.4, 5424.8, 5420.2, 5421.8, 256, null, 938, 97596], [20240102, 5421.8, 5422.4, 5423.0, 5417.0, 5420.6, 332, null, 939, 97459], [20240102, 5420.6, 5421.4, 5426.8, 5420.0, 5424.6, 350, null, 940, 97360], [20240102, 5424.6, 5424.0, 5428.8, 5423.4, 5428.0, 273, null, 941, 97243], [20240102, 5428.0, 5429.0, 5431.6, 5427.8, 5428.0, 363, null, 942, 97133], [20240102, 5428.0, 5427.8, 5429.6, 5425.0, 5426.8, 203, null, 943, 97083], [20240102, 5426.8, 5425.6, 5426.6, 5424.6, 5425.4, 149, null, 944, 97052], [20240102, 5425.4, 5425.4, 5429.0, 5423.8, 5427.0, 110, null, 945, 97016], [20240102, 5427.0, 5427.6, 5430.8, 5425.4, 5428.0, 354, null, 946, 96846], [20240102, 5428.0, 5428.2, 5428.2, 5425.6, 5425.8, 257, null, 947, 96793], [20240102, 5425.8, 5426.0, 5426.0, 5422.0, 5423.8, 217, null, 948, 96734], [20240102, 5423.8, 5424.0, 5425.2, 5422.8, 5424.4, 140, null, 949, 96691], [20240102, 5424.4, 5423.8, 5425.4, 5423.4, 5425.0, 157, null, 950, 96644], [20240102, 5425.0, 5425.0, 5425.0, 5422.4, 5424.0, 193, null, 951, 96553], [20240102, 5424.0, 5425.0, 5426.6, 5423.2, 5424.0, 111, null, 952, 96514], [20240102, 5424.0, 5424.6, 5424.6, 5421.4, 5421.8, 108, null, 953, 96454], [20240102, 5421.8, 5421.4, 5422.8, 5419.6, 5420.0, 169, null, 954, 96377], [20240102, 5420.0, 5420.4, 5420.6, 5418.0, 5419.6, 190, null, 955, 96294], [20240102, 5419.6, 5420.0, 5420.2, 5416.0, 5418.0, 165, null, 956, 96224], [20240102, 5418.0, 5418.6, 5418.6, 5415.6, 5415.6, 143, null, 957, 96199], [20240102, 5415.6, 5415.6, 5421.0, 5415.4, 5421.0, 224, null, 958, 96097], [20240102, 5421.0, 5420.8, 5420.8, 5417.6, 5419.0, 115, null, 959, 96049], [20240102, 5419.0, 5419.0, 5423.0, 5417.6, 5421.4, 122, null, 1000, 96013], [20240102, 5421.4, 5421.4, 5425.2, 5420.2, 5424.8, 183, null, 1001, 95927], [20240102, 5424.8, 5425.2, 5428.6, 5424.2, 5427.0, 190, null, 1002, 95912], [20240102, 5427.0, 5426.8, 5431.0, 5425.8, 5430.4, 173, null, 1003, 95845], [20240102, 5430.4, 5431.0, 5432.8, 5430.0, 5431.4, 163, null, 1004, 95766], [20240102, 5431.4, 5431.0, 5433.0, 5431.0, 5432.8, 105, null, 1005, 95755], [20240102, 5432.8, 5432.8, 5436.0, 5431.8, 5436.0, 305, null, 1006, 95654], [20240102, 5436.0, 5436.6, 5437.0, 5432.8, 5433.8, 131, null, 1007, 95623], [20240102, 5433.8, 5433.6, 5436.6, 5433.6, 5436.0, 131, null, 1008, 95575], [20240102, 5436.0, 5436.0, 5436.0, 5431.6, 5432.8, 200, null, 1009, 95506], [20240102, 5432.8, 5432.2, 5434.8, 5430.8, 5433.6, 116, null, 1010, 95462], [20240102, 5433.6, 5433.4, 5433.8, 5428.2, 5429.6, 206, null, 1011, 95388], [20240102, 5429.6, 5429.6, 5433.2, 5428.8, 5432.2, 98, null, 1012, 95383], [20240102, 5432.2, 5432.6, 5433.4, 5430.8, 5431.4, 89, null, 1013, 95372], [20240102, 5431.4, 5430.6, 5430.6, 5428.2, 5430.4, 133, null, 1014, 95319], [20240102, 5430.4, 5430.4, 5433.8, 5429.8, 5433.8, 96, null, 1015, 95285], [20240102, 5433.8, 5434.0, 5434.0, 5429.8, 5431.6, 192, null, 1016, 95252], [20240102, 5431.6, 5431.6, 5434.0, 5431.6, 5433.4, 42, null, 1017, 95234], [20240102, 5433.4, 5433.2, 5434.4, 5432.8, 5432.8, 82, null, 1018, 95246], [20240102, 5432.8, 5433.8, 5434.2, 5431.0, 5432.6, 90, null, 1019, 95229], [20240102, 5432.6, 5433.2, 5434.6, 5432.0, 5433.2, 87, null, 1020, 95188], [20240102, 5433.2, 5432.0, 5432.8, 5429.2, 5432.8, 138, null, 1021, 95152], [20240102, 5432.8, 5432.8, 5433.0, 5428.4, 5429.6, 69, null, 1022, 95130], [20240102, 5429.6, 5428.6, 5430.8, 5428.2, 5429.8, 99, null, 1023, 95100], [20240102, 5429.8, 5430.6, 5430.6, 5425.8, 5426.0, 110, null, 1024, 95069], [20240102, 5426.0, 5425.8, 5430.8, 5425.8, 5429.8, 121, null, 1025, 95072], [20240102, 5429.8, 5430.0, 5430.4, 5426.6, 5429.2, 98, null, 1026, 95053], [20240102, 5429.2, 5429.0, 5431.6, 5428.4, 5431.4, 94, null, 1027, 95072], [20240102, 5431.4, 5431.4, 5433.6, 5431.2, 5433.2, 119, null, 1028, 95051], [20240102, 5433.2, 5433.2, 5434.6, 5430.2, 5430.2, 78, null, 1029, 95022], [20240102, 5430.2, 5430.4, 5431.4, 5428.8, 5431.4, 77, null, 1030, 95028], [20240102, 5431.4, 5431.0, 5431.0, 5427.2, 5427.2, 97, null, 1031, 95009], [20240102, 5427.2, 5427.4, 5429.2, 5426.0, 5428.2, 86, null, 1032, 94980], [20240102, 5428.2, 5429.2, 5431.4, 5427.4, 5429.6, 58, null, 1033, 94956], [20240102, 5429.6, 5429.0, 5430.0, 5427.6, 5429.0, 60, null, 1034, 94926], [20240102, 5429.0, 5430.0, 5432.8, 5430.0, 5432.2, 53, null, 1035, 94919], [20240102, 5432.2, 5431.8, 5433.0, 5430.4, 5431.4, 80, null, 1036, 94894], [20240102, 5431.4, 5432.6, 5433.8, 5431.6, 5432.4, 49, null, 1037, 94887], [20240102, 5432.4, 5433.0, 5433.4, 5431.4, 5433.4, 35, null, 1038, 94885], [20240102, 5433.4, 5433.4, 5433.4, 5430.0, 5431.2, 92, null, 1039, 94848], [20240102, 5431.2, 5431.8, 5431.8, 5430.2, 5430.2, 30, null, 1040, 94845], [20240102, 5430.2, 5430.0, 5433.6, 5429.8, 5432.0, 82, null, 1041, 94817], [20240102, 5432.0, 5432.2, 5432.2, 5430.2, 5430.8, 29, null, 1042, 94812], [20240102, 5430.8, 5431.0, 5432.8, 5430.4, 5431.0, 60, null, 1043, 94788], [20240102, 5431.0, 5430.4, 5432.0, 5429.6, 5430.2, 52, null, 1044, 94759], [20240102, 5430.2, 5431.0, 5433.8, 5430.4, 5433.8, 73, null, 1045, 94750], [20240102, 5433.8, 5432.8, 5433.2, 5430.4, 5430.4, 49, null, 1046, 94734], [20240102, 5430.4, 5430.4, 5431.2, 5429.0, 5431.0, 64, null, 1047, 94720], [20240102, 5431.0, 5430.2, 5432.6, 5429.2, 5431.6, 59, null, 1048, 94701], [20240102, 5431.6, 5431.2, 5431.6, 5430.0, 5430.8, 71, null, 1049, 94676], [20240102, 5430.8, 5431.4, 5432.0, 5430.2, 5430.2, 39, null, 1050, 94671], [20240102, 5430.2, 5430.2, 5430.2, 5427.4, 5428.4, 88, null, 1051, 94647], [20240102, 5428.4, 5428.4, 5428.4, 5426.4, 5426.4, 88, null, 1052, 94655], [20240102, 5426.4, 5426.8, 5428.4, 5426.0, 5427.0, 82, null, 1053, 94638], [20240102, 5427.0, 5426.0, 5426.6, 5424.4, 5424.4, 104, null, 1054, 94614], [20240102, 5424.4, 5424.4, 5426.0, 5423.0, 5423.0, 154, null, 1055, 94582], [20240102, 5423.0, 5422.8, 5425.2, 5422.4, 5423.2, 107, null, 1056, 94551], [20240102, 5423.2, 5423.4, 5423.6, 5419.8, 5419.8, 128, null, 1057, 94526], [20240102, 5419.8, 5419.8, 5422.0, 5419.4, 5420.2, 131, null, 1058, 94508], [20240102, 5420.2, 5420.2, 5422.8, 5420.2, 5421.6, 108, null, 1059, 94505], [20240102, 5421.6, 5422.6, 5423.4, 5421.4, 5422.4, 100, null, 1100, 94506], [20240102, 5422.4, 5422.6, 5427.2, 5422.6, 5425.4, 173, null, 1101, 94498], [20240102, 5425.4, 5425.6, 5428.2, 5423.0, 5428.0, 115, null, 1102, 94501], [20240102, 5428.0, 5427.2, 5429.6, 5427.0, 5429.4, 88, null, 1103, 94501], [20240102, 5429.4, 5429.0, 5429.0, 5425.2, 5425.4, 74, null, 1104, 94507], [20240102, 5425.4, 5425.8, 5427.2, 5425.2, 5426.8, 75, null, 1105, 94518], [20240102, 5426.8, 5426.0, 5427.4, 5425.8, 5427.2, 43, null, 1106, 94519], [20240102, 5427.2, 5427.4, 5428.8, 5426.6, 5428.2, 42, null, 1107, 94521], [20240102, 5428.2, 5428.2, 5431.4, 5428.0, 5431.4, 100, null, 1108, 94527], [20240102, 5431.4, 5431.4, 5431.8, 5429.8, 5431.8, 55, null, 1109, 94524], [20240102, 5431.8, 5431.8, 5433.8, 5431.6, 5433.8, 91, null, 1110, 94524], [20240102, 5433.8, 5433.8, 5434.0, 5431.4, 5432.2, 79, null, 1111, 94524], [20240102, 5432.2, 5432.4, 5433.8, 5430.4, 5432.8, 73, null, 1112, 94508], [20240102, 5432.8, 5432.6, 5433.4, 5430.2, 5433.2, 67, null, 1113, 94500], [20240102, 5433.2, 5432.0, 5433.0, 5431.4, 5431.4, 26, null, 1114, 94490], [20240102, 5431.4, 5431.6, 5433.6, 5431.0, 5433.6, 53, null, 1115, 94484], [20240102, 5433.6, 5434.0, 5434.8, 5432.6, 5433.2, 128, null, 1116, 94495], [20240102, 5433.2, 5433.6, 5435.0, 5433.6, 5434.4, 65, null, 1117, 94494], [20240102, 5434.4, 5435.8, 5436.6, 5434.4, 5436.0, 81, null, 1118, 94495], [20240102, 5436.0, 5435.6, 5436.4, 5435.2, 5436.0, 54, null, 1119, 94490], [20240102, 5436.0, 5436.0, 5436.2, 5432.8, 5434.0, 104, null, 1120, 94501], [20240102, 5434.0, 5434.0, 5434.4, 5432.4, 5433.2, 39, null, 1121, 94500], [20240102, 5433.2, 5433.4, 5433.8, 5429.4, 5429.4, 75, null, 1122, 94489], [20240102, 5429.4, 5429.4, 5431.2, 5427.0, 5428.4, 134, null, 1123, 94492], [20240102, 5428.4, 5428.4, 5429.8, 5427.4, 5427.6, 64, null, 1124, 94511], [20240102, 5427.6, 5428.0, 5431.6, 5427.8, 5431.6, 40, null, 1125, 94522], [20240102, 5431.6, 5431.6, 5431.6, 5429.4, 5431.4, 48, null, 1126, 94523], [20240102, 5431.4, 5431.4, 5432.6, 5428.6, 5428.6, 77, null, 1127, 94527], [20240102, 5428.6, 5429.4, 5429.6, 5427.6, 5429.4, 38, null, 1128, 94528], [20240102, 5429.4, 5429.8, 5430.4, 5427.4, 5428.2, 57, null, 1129, 94529], [20240102, 5428.2, 5427.4, 5428.4, 5423.4, 5426.0, 190, null, 1130, 94517], [20240102, 5426.0, 5426.2, 5428.2, 5420.8, 5424.8, 296, null, 1301, 94499], [20240102, 5424.8, 5424.6, 5429.6, 5423.8, 5429.4, 194, null, 1302, 94524], [20240102, 5429.4, 5428.8, 5429.2, 5426.0, 5428.8, 41, null, 1303, 94531], [20240102, 5428.8, 5427.6, 5430.6, 5426.8, 5430.0, 59, null, 1304, 94536], [20240102, 5430.0, 5429.8, 5431.4, 5428.6, 5431.4, 117, null, 1305, 94555], [20240102, 5431.4, 5431.4, 5435.8, 5430.6, 5433.4, 217, null, 1306, 94573], [20240102, 5433.4, 5432.8, 5432.8, 5430.8, 5431.0, 75, null, 1307, 94564], [20240102, 5431.0, 5430.8, 5433.0, 5430.8, 5431.4, 57, null, 1308, 94570], [20240102, 5431.4, 5432.4, 5434.4, 5431.6, 5433.0, 112, null, 1309, 94581], [20240102, 5433.0, 5433.0, 5433.4, 5430.0, 5430.2, 87, null, 1310, 94575], [20240102, 5430.2, 5429.6, 5430.0, 5426.0, 5428.8, 139, null, 1311, 94552], [20240102, 5428.8, 5427.8, 5429.8, 5427.0, 5427.6, 51, null, 1312, 94545], [20240102, 5427.6, 5427.6, 5430.0, 5427.4, 5428.2, 60, null, 1313, 94530], [20240102, 5428.2, 5428.0, 5429.6, 5427.4, 5427.4, 46, null, 1314, 94529], [20240102, 5427.4, 5427.8, 5429.4, 5426.6, 5428.2, 89, null, 1315, 94539], [20240102, 5428.2, 5427.6, 5427.6, 5424.0, 5424.0, 120, null, 1316, 94530], [20240102, 5424.0, 5425.8, 5426.4, 5424.6, 5425.4, 82, null, 1317, 94523], [20240102, 5425.4, 5426.0, 5428.0, 5425.4, 5427.4, 22, null, 1318, 94530], [20240102, 5427.4, 5427.8, 5429.0, 5426.4, 5426.8, 51, null, 1319, 94523], [20240102, 5426.8, 5426.6, 5426.6, 5425.0, 5426.0, 38, null, 1320, 94529], [20240102, 5426.0, 5426.6, 5428.4, 5425.0, 5427.0, 67, null, 1321, 94511], [20240102, 5427.0, 5427.0, 5429.0, 5427.0, 5428.4, 24, null, 1322, 94523], [20240102, 5428.4, 5429.0, 5430.0, 5428.4, 5429.0, 21, null, 1323, 94524], [20240102, 5429.0, 5429.0, 5429.4, 5427.0, 5427.4, 31, null, 1324, 94533], [20240102, 5427.4, 5428.0, 5430.8, 5428.0, 5430.8, 30, null, 1325, 94528], [20240102, 5430.8, 5430.8, 5433.6, 5428.2, 5433.6, 145, null, 1326, 94514], [20240102, 5433.6, 5433.6, 5433.8, 5431.8, 5433.0, 70, null, 1327, 94526], [20240102, 5433.0, 5432.4, 5434.0, 5432.2, 5432.2, 77, null, 1328, 94553], [20240102, 5432.2, 5432.2, 5433.0, 5430.4, 5430.4, 80, null, 1329, 94552], [20240102, 5430.4, 5430.4, 5432.6, 5430.4, 5431.6, 106, null, 1330, 94549], [20240102, 5431.6, 5431.6, 5431.6, 5426.4, 5426.6, 167, null, 1331, 94540], [20240102, 5426.6, 5427.4, 5430.4, 5426.8, 5429.0, 105, null, 1332, 94572], [20240102, 5429.0, 5429.2, 5429.2, 5425.2, 5426.2, 98, null, 1333, 94605], [20240102, 5426.2, 5426.2, 5427.4, 5425.0, 5426.2, 64, null, 1334, 94619], [20240102, 5426.2, 5426.2, 5428.6, 5426.0, 5427.0, 63, null, 1335, 94627], [20240102, 5427.0, 5427.0, 5427.6, 5426.2, 5426.8, 26, null, 1336, 94623], [20240102, 5426.8, 5426.6, 5428.4, 5426.2, 5428.2, 40, null, 1337, 94629], [20240102, 5428.2, 5428.6, 5429.6, 5427.2, 5428.0, 33, null, 1338, 94634], [20240102, 5428.0, 5428.0, 5431.0, 5428.0, 5429.0, 108, null, 1339, 94634], [20240102, 5429.0, 5429.0, 5431.0, 5429.0, 5431.0, 40, null, 1340, 94646], [20240102, 5431.0, 5431.0, 5431.8, 5429.6, 5430.0, 42, null, 1341, 94662], [20240102, 5430.0, 5430.6, 5431.6, 5429.8, 5431.0, 45, null, 1342, 94659], [20240102, 5431.0, 5431.4, 5431.8, 5428.0, 5428.4, 63, null, 1343, 94655], [20240102, 5428.4, 5428.2, 5430.6, 5427.4, 5429.8, 36, null, 1344, 94666], [20240102, 5429.8, 5430.0, 5431.2, 5429.4, 5431.2, 40, null, 1345, 94674], [20240102, 5431.2, 5431.2, 5431.6, 5427.4, 5429.6, 54, null, 1346, 94688], [20240102, 5429.6, 5429.4, 5431.8, 5429.0, 5431.6, 44, null, 1347, 94697], [20240102, 5431.6, 5431.0, 5431.0, 5428.4, 5429.2, 43, null, 1348, 94714], [20240102, 5429.2, 5429.2, 5429.6, 5428.0, 5429.2, 26, null, 1349, 94724], [20240102, 5429.2, 5428.2, 5429.0, 5426.2, 5427.2, 58, null, 1350, 94725], [20240102, 5427.2, 5426.6, 5428.4, 5426.4, 5427.4, 43, null, 1351, 94724], [20240102, 5427.4, 5426.8, 5429.0, 5426.0, 5426.0, 52, null, 1352, 94725], [20240102, 5426.0, 5427.2, 5430.4, 5426.4, 5427.8, 93, null, 1353, 94732], [20240102, 5427.8, 5428.8, 5430.6, 5428.8, 5430.6, 27, null, 1354, 94745], [20240102, 5430.6, 5429.6, 5429.8, 5428.2, 5429.2, 29, null, 1355, 94747], [20240102, 5429.2, 5429.2, 5431.8, 5429.2, 5430.8, 64, null, 1356, 94767], [20240102, 5430.8, 5430.0, 5431.0, 5429.2, 5430.2, 26, null, 1357, 94770], [20240102, 5430.2, 5429.4, 5430.2, 5426.6, 5428.4, 67, null, 1358, 94776], [20240102, 5428.4, 5427.6, 5428.0, 5426.0, 5426.0, 50, null, 1359, 94784], [20240102, 5426.0, 5427.0, 5429.6, 5427.0, 5429.6, 36, null, 1400, 94784], [20240102, 5429.6, 5428.2, 5431.0, 5427.6, 5431.0, 67, null, 1401, 94808], [20240102, 5431.0, 5431.4, 5431.4, 5428.8, 5429.4, 45, null, 1402, 94813], [20240102, 5429.4, 5429.8, 5429.8, 5426.6, 5426.6, 36, null, 1403, 94827], [20240102, 5426.6, 5427.2, 5428.0, 5424.2, 5424.6, 108, null, 1404, 94840], [20240102, 5424.6, 5424.2, 5425.4, 5422.0, 5423.2, 154, null, 1405, 94884], [20240102, 5423.2, 5422.8, 5425.0, 5422.8, 5423.4, 85, null, 1406, 94912], [20240102, 5423.4, 5424.8, 5426.0, 5423.4, 5426.0, 50, null, 1407, 94927], [20240102, 5426.0, 5426.0, 5426.8, 5424.2, 5425.8, 72, null, 1408, 94960], [20240102, 5425.8, 5426.0, 5428.2, 5426.0, 5427.4, 87, null, 1409, 94963], [20240102, 5427.4, 5427.4, 5429.4, 5427.4, 5427.6, 71, null, 1410, 94985], [20240102, 5427.6, 5427.6, 5430.4, 5427.2, 5429.0, 65, null, 1411, 94999], [20240102, 5429.0, 5429.2, 5432.0, 5429.2, 5432.0, 118, null, 1412, 95012], [20240102, 5432.0, 5432.0, 5432.0, 5429.8, 5431.4, 124, null, 1413, 95036], [20240102, 5431.4, 5430.8, 5431.4, 5429.2, 5430.2, 43, null, 1414, 95047], [20240102, 5430.2, 5430.2, 5430.6, 5428.6, 5428.6, 17, null, 1415, 95049], [20240102, 5428.6, 5428.4, 5428.4, 5424.4, 5424.6, 98, null, 1416, 95063], [20240102, 5424.6, 5424.6, 5426.4, 5424.0, 5425.8, 56, null, 1417, 95070], [20240102, 5425.8, 5425.2, 5426.4, 5425.0, 5426.4, 55, null, 1418, 95074], [20240102, 5426.4, 5425.4, 5425.8, 5422.0, 5422.0, 96, null, 1419, 95102], [20240102, 5422.0, 5421.8, 5423.0, 5420.4, 5422.2, 90, null, 1420, 95127], [20240102, 5422.2, 5421.6, 5422.6, 5420.6, 5422.2, 39, null, 1421, 95134], [20240102, 5422.2, 5422.8, 5423.2, 5422.2, 5422.8, 24, null, 1422, 95137], [20240102, 5422.8, 5422.6, 5422.6, 5419.8, 5421.4, 53, null, 1423, 95149], [20240102, 5421.4, 5420.4, 5420.8, 5418.4, 5418.4, 73, null, 1424, 95175], [20240102, 5418.4, 5419.4, 5420.2, 5417.8, 5419.0, 75, null, 1425, 95172], [20240102, 5419.0, 5419.4, 5421.6, 5419.0, 5421.2, 87, null, 1426, 95169], [20240102, 5421.2, 5421.2, 5421.4, 5418.0, 5418.4, 85, null, 1427, 95189], [20240102, 5418.4, 5418.4, 5418.4, 5414.4, 5416.8, 311, null, 1428, 95168], [20240102, 5416.8, 5416.2, 5417.2, 5415.0, 5416.6, 76, null, 1429, 95180], [20240102, 5416.6, 5416.6, 5419.2, 5416.6, 5418.4, 97, null, 1430, 95198], [20240102, 5418.4, 5417.8, 5422.8, 5417.0, 5419.6, 133, null, 1431, 95234], [20240102, 5419.6, 5420.0, 5420.2, 5418.0, 5419.6, 68, null, 1432, 95254], [20240102, 5419.6, 5420.0, 5422.0, 5419.2, 5421.2, 41, null, 1433, 95262], [20240102, 5421.2, 5421.8, 5421.8, 5419.6, 5419.6, 28, null, 1434, 95266], [20240102, 5419.6, 5419.2, 5420.2, 5417.6, 5418.6, 61, null, 1435, 95277], [20240102, 5418.6, 5418.8, 5421.6, 5418.8, 5420.0, 77, null, 1436, 95304], [20240102, 5420.0, 5419.8, 5420.8, 5417.0, 5417.0, 84, null, 1437, 95334], [20240102, 5417.0, 5418.0, 5418.8, 5416.4, 5416.8, 51, null, 1438, 95357], [20240102, 5416.8, 5416.8, 5417.0, 5415.6, 5415.8, 65, null, 1439, 95377], [20240102, 5415.8, 5415.8, 5417.2, 5415.6, 5415.8, 72, null, 1440, 95397], [20240102, 5415.8, 5416.4, 5417.6, 5415.4, 5416.0, 94, null, 1441, 95410], [20240102, 5416.0, 5416.0, 5417.6, 5413.0, 5417.6, 245, null, 1442, 95486], [20240102, 5417.6, 5417.0, 5417.4, 5411.2, 5411.8, 202, null, 1443, 95522], [20240102, 5411.8, 5410.2, 5412.0, 5410.2, 5411.2, 180, null, 1444, 95511], [20240102, 5411.2, 5410.8, 5412.6, 5410.2, 5412.0, 124, null, 1445, 95528], [20240102, 5412.0, 5412.0, 5413.6, 5408.2, 5408.2, 233, null, 1446, 95577], [20240102, 5408.2, 5408.6, 5411.2, 5407.2, 5408.0, 168, null, 1447, 95616], [20240102, 5408.0, 5408.6, 5411.0, 5405.6, 5406.6, 258, null, 1448, 95658], [20240102, 5406.6, 5405.8, 5406.6, 5404.2, 5405.6, 268, null, 1449, 95703], [20240102, 5405.6, 5405.2, 5408.6, 5405.2, 5406.8, 172, null, 1450, 95752], [20240102, 5406.8, 5406.8, 5408.4, 5406.0, 5407.6, 214, null, 1451, 95790], [20240102, 5407.6, 5407.6, 5408.4, 5405.2, 5406.0, 154, null, 1452, 95801], [20240102, 5406.0, 5405.8, 5407.2, 5405.2, 5406.8, 138, null, 1453, 95823], [20240102, 5406.8, 5406.2, 5408.0, 5404.0, 5405.2, 323, null, 1454, 95855], [20240102, 5405.2, 5406.0, 5406.0, 5402.2, 5402.2, 369, null, 1455, 95931], [20240102, 5402.2, 5402.2, 5403.4, 5396.8, 5398.8, 650, null, 1456, 96026], [20240102, 5398.8, 5398.0, 5399.0, 5396.0, 5397.8, 483, null, 1457, 96022], [20240102, 5397.8, 5398.0, 5398.0, 5393.8, 5395.4, 607, null, 1458, 95988], [20240102, 5395.4, 5395.8, 5397.2, 5395.0, 5396.0, 457, null, 1459, 96100], [20240102, 5396.0, 5396.0, 5396.0, 5393.0, 5394.2, 605, null, 1500, 96410], [20240103, 5394.2, 5383.0, 5398.4, 5382.0, 5398.2, 998, null, 931, 95731], [20240103, 5398.2, 5398.4, 5402.4, 5396.6, 5401.8, 440, null, 932, 95479], [20240103, 5401.8, 5402.4, 5407.8, 5402.4, 5405.2, 879, null, 933, 95080], [20240103, 5405.2, 5405.4, 5410.8, 5405.4, 5407.0, 593, null, 934, 94914], [20240103, 5407.0, 5407.0, 5411.6, 5404.4, 5411.6, 371, null, 935, 94752], [20240103, 5411.6, 5411.8, 5415.4, 5411.0, 5415.4, 330, null, 936, 94651], [20240103, 5415.4, 5415.0, 5419.4, 5412.8, 5418.4, 384, null, 937, 94573], [20240103, 5418.4, 5418.4, 5418.8, 5414.2, 5415.0, 401, null, 938, 94475], [20240103, 5415.0, 5415.8, 5417.2, 5412.0, 5413.8, 290, null, 939, 94391], [20240103, 5413.8, 5413.8, 5413.8, 5408.8, 5410.4, 289, null, 940, 94257], [20240103, 5410.4, 5410.2, 5412.0, 5408.4, 5410.8, 186, null, 941, 94199], [20240103, 5410.8, 5410.8, 5412.0, 5408.8, 5412.0, 193, null, 942, 94108], [20240103, 5412.0, 5412.6, 5414.8, 5411.8, 5414.8, 194, null, 943, 94020], [20240103, 5414.8, 5414.0, 5415.8, 5410.6, 5410.8, 190, null, 944, 93957], [20240103, 5410.8, 5410.2, 5411.2, 5409.0, 5410.0, 154, null, 945, 93926], [20240103, 5410.0, 5409.6, 5412.0, 5408.6, 5411.6, 180, null, 946, 93819], [20240103, 5411.6, 5412.0, 5414.4, 5412.0, 5413.2, 150, null, 947, 93736], [20240103, 5413.2, 5413.6, 5418.0, 5411.4, 5416.8, 312, null, 948, 93667], [20240103, 5416.8, 5416.8, 5418.4, 5415.6, 5418.2, 133, null, 949, 93619], [20240103, 5418.2, 5418.8, 5419.2, 5415.0, 5417.0, 198, null, 950, 93554], [20240103, 5417.0, 5417.0, 5421.4, 5416.2, 5419.6, 235, null, 951, 93457], [20240103, 5419.6, 5420.0, 5420.4, 5414.6, 5416.0, 190, null, 952, 93328], [20240103, 5416.0, 5415.8, 5419.4, 5415.8, 5419.4, 171, null, 953, 93239], [20240103, 5419.4, 5419.0, 5420.4, 5416.2, 5417.6, 141, null, 954, 93168], [20240103, 5417.6, 5417.6, 5418.4, 5416.4, 5417.8, 78, null, 955, 93119], [20240103, 5417.8, 5417.8, 5418.0, 5415.4, 5416.0, 108, null, 956, 93048], [20240103, 5416.0, 5415.2, 5416.0, 5410.8, 5412.0, 179, null, 957, 92961], [20240103, 5412.0, 5411.2, 5412.0, 5409.2, 5410.4, 151, null, 958, 92859], [20240103, 5410.4, 5409.8, 5410.6, 5407.4, 5409.0, 167, null, 959, 92803], [20240103, 5409.0, 5408.6, 5410.2, 5407.8, 5409.4, 107, null, 1000, 92737], [20240103, 5409.4, 5410.2, 5411.0, 5408.6, 5410.6, 142, null, 1001, 92680], [20240103, 5410.6, 5411.6, 5412.8, 5410.6, 5412.0, 102, null, 1002, 92658], [20240103, 5412.0, 5412.0, 5412.0, 5406.8, 5409.4, 151, null, 1003, 92626], [20240103, 5409.4, 5409.2, 5411.4, 5408.8, 5410.2, 98, null, 1004, 92576], [20240103, 5410.2, 5410.6, 5413.8, 5410.6, 5413.4, 125, null, 1005, 92538], [20240103, 5413.4, 5413.4, 5414.2, 5409.2, 5409.2, 80, null, 1006, 92508], [20240103, 5409.2, 5408.4, 5409.8, 5407.0, 5408.8, 107, null, 1007, 92461], [20240103, 5408.8, 5409.0, 5410.6, 5406.8, 5407.2, 130, null, 1008, 92440], [20240103, 5407.2, 5407.8, 5407.8, 5401.4, 5402.4, 188, null, 1009, 92371], [20240103, 5402.4, 5402.4, 5402.8, 5398.8, 5399.2, 195, null, 1010, 92360], [20240103, 5399.2, 5399.2, 5399.2, 5393.4, 5395.0, 319, null, 1011, 92290], [20240103, 5395.0, 5395.0, 5396.2, 5394.0, 5395.4, 113, null, 1012, 92254], [20240103, 5395.4, 5394.4, 5396.8, 5394.2, 5394.4, 128, null, 1013, 92201], [20240103, 5394.4, 5395.4, 5396.8, 5394.4, 5395.4, 101, null, 1014, 92176], [20240103, 5395.4, 5395.6, 5398.0, 5395.6, 5398.0, 97, null, 1015, 92139], [20240103, 5398.0, 5398.4, 5399.2, 5395.8, 5396.4, 142, null, 1016, 92102], [20240103, 5396.4, 5395.6, 5396.4, 5392.0, 5392.0, 188, null, 1017, 92032], [20240103, 5392.0, 5392.0, 5396.8, 5391.8, 5395.6, 154, null, 1018, 92000], [20240103, 5395.6, 5395.6, 5399.8, 5394.8, 5399.4, 149, null, 1019, 91988], [20240103, 5399.4, 5399.4, 5399.4, 5396.2, 5396.4, 77, null, 1020, 91964], [20240103, 5396.4, 5396.2, 5399.0, 5394.0, 5394.6, 140, null, 1021, 91927], [20240103, 5394.6, 5394.6, 5398.8, 5394.6, 5398.8, 97, null, 1022, 91912], [20240103, 5398.8, 5398.2, 5401.6, 5397.8, 5399.6, 119, null, 1023, 91904], [20240103, 5399.6, 5400.4, 5403.6, 5400.4, 5402.0, 98, null, 1024, 91915], [20240103, 5402.0, 5402.2, 5402.2, 5398.0, 5398.0, 103, null, 1025, 91888], [20240103, 5398.0, 5398.0, 5401.8, 5398.0, 5399.0, 101, null, 1026, 91886], [20240103, 5399.0, 5399.2, 5401.8, 5398.6, 5399.2, 63, null, 1027, 91873], [20240103, 5399.2, 5399.6, 5404.0, 5399.6, 5403.4, 64, null, 1028, 91864], [20240103, 5403.4, 5403.6, 5403.8, 5400.4, 5403.8, 81, null, 1029, 91858], [20240103, 5403.8, 5402.8, 5405.4, 5402.8, 5404.0, 69, null, 1030, 91844], [20240103, 5404.0, 5405.0, 5408.0, 5404.6, 5407.6, 178, null, 1031, 91814], [20240103, 5407.6, 5407.2, 5407.8, 5404.8, 5407.8, 58, null, 1032, 91804], [20240103, 5407.8, 5406.8, 5409.0, 5406.0, 5409.0, 65, null, 1033, 91802], [20240103, 5409.0, 5409.4, 5409.6, 5405.2, 5407.2, 113, null, 1034, 91804], [20240103, 5407.2, 5407.6, 5410.2, 5407.6, 5408.0, 80, null, 1035, 91792], [20240103, 5408.0, 5408.4, 5408.4, 5404.6, 5404.8, 97, null, 1036, 91783], [20240103, 5404.8, 5404.6, 5404.6, 5402.2, 5403.0, 93, null, 1037, 91761], [20240103, 5403.0, 5403.2, 5403.8, 5400.2, 5400.2, 48, null, 1038, 91745], [20240103, 5400.2, 5400.8, 5400.8, 5398.2, 5400.0, 76, null, 1039, 91714], [20240103, 5400.0, 5400.2, 5401.0, 5397.4, 5397.4, 109, null, 1040, 91660], [20240103, 5397.4, 5398.0, 5398.0, 5395.2, 5396.0, 117, null, 1041, 91625], [20240103, 5396.0, 5395.6, 5399.6, 5395.6, 5399.6, 56, null, 1042, 91624], [20240103, 5399.6, 5398.8, 5401.2, 5397.8, 5401.2, 46, null, 1043, 91628], [20240103, 5401.2, 5400.4, 5401.0, 5398.6, 5401.0, 29, null, 1044, 91622], [20240103, 5401.0, 5401.0, 5402.4, 5400.2, 5402.0, 46, null, 1045, 91616], [20240103, 5402.0, 5402.0, 5402.2, 5400.2, 5401.0, 88, null, 1046, 91608], [20240103, 5401.0, 5401.8, 5401.8, 5399.0, 5401.0, 61, null, 1047, 91595], [20240103, 5401.0, 5400.4, 5400.4, 5398.6, 5398.6, 58, null, 1048, 91589], [20240103, 5398.6, 5398.4, 5399.0, 5396.6, 5397.6, 65, null, 1049, 91577], [20240103, 5397.6, 5398.6, 5403.4, 5398.0, 5402.8, 139, null, 1050, 91529], [20240103, 5402.8, 5402.8, 5402.8, 5400.0, 5401.2, 52, null, 1051, 91530], [20240103, 5401.2, 5401.2, 5404.0, 5399.6, 5402.6, 72, null, 1052, 91512], [20240103, 5402.6, 5402.6, 5402.6, 5400.0, 5400.6, 37, null, 1053, 91508], [20240103, 5400.6, 5400.2, 5401.0, 5398.4, 5398.8, 56, null, 1054, 91487], [20240103, 5398.8, 5398.8, 5402.4, 5398.2, 5402.2, 52, null, 1055, 91490], [20240103, 5402.2, 5401.4, 5401.4, 5399.0, 5400.4, 41, null, 1056, 91488], [20240103, 5400.4, 5399.8, 5400.0, 5397.8, 5398.2, 50, null, 1057, 91485], [20240103, 5398.2, 5398.2, 5402.6, 5398.2, 5402.6, 47, null, 1058, 91490], [20240103, 5402.6, 5402.6, 5406.6, 5402.6, 5406.0, 134, null, 1059, 91494], [20240103, 5406.0, 5406.0, 5407.0, 5405.0, 5405.2, 149, null, 1100, 91492], [20240103, 5405.2, 5405.6, 5407.6, 5404.2, 5405.0, 115, null, 1101, 91473], [20240103, 5405.0, 5404.8, 5404.8, 5399.2, 5399.2, 126, null, 1102, 91467], [20240103, 5399.2, 5399.2, 5400.6, 5396.0, 5397.0, 104, null, 1103, 91486], [20240103, 5397.0, 5397.4, 5399.6, 5397.0, 5399.4, 59, null, 1104, 91492], [20240103, 5399.4, 5398.4, 5398.4, 5396.4, 5396.4, 38, null, 1105, 91487], [20240103, 5396.4, 5396.4, 5397.2, 5395.6, 5397.0, 67, null, 1106, 91486], [20240103, 5397.0, 5396.2, 5397.4, 5395.2, 5396.0, 63, null, 1107, 91490], [20240103, 5396.0, 5395.2, 5397.0, 5393.8, 5393.8, 105, null, 1108, 91467], [20240103, 5393.8, 5393.8, 5395.2, 5393.6, 5394.2, 26, null, 1109, 91468], [20240103, 5394.2, 5394.4, 5395.6, 5392.0, 5392.0, 84, null, 1110, 91466], [20240103, 5392.0, 5392.0, 5395.0, 5391.0, 5391.4, 144, null, 1111, 91459], [20240103, 5391.4, 5390.6, 5392.6, 5390.0, 5390.0, 108, null, 1112, 91441], [20240103, 5390.0, 5390.6, 5393.6, 5390.4, 5391.8, 75, null, 1113, 91435], [20240103, 5391.8, 5391.6, 5392.4, 5390.2, 5391.0, 62, null, 1114, 91442], [20240103, 5391.0, 5390.0, 5393.4, 5388.4, 5393.4, 177, null, 1115, 91387], [20240103, 5393.4, 5393.6, 5393.8, 5388.0, 5390.0, 132, null, 1116, 91408], [20240103, 5390.0, 5390.8, 5393.0, 5389.6, 5390.8, 57, null, 1117, 91411], [20240103, 5390.8, 5390.8, 5390.8, 5386.0, 5386.0, 111, null, 1118, 91425], [20240103, 5386.0, 5386.4, 5386.4, 5383.6, 5383.6, 157, null, 1119, 91402], [20240103, 5383.6, 5383.8, 5386.0, 5383.4, 5385.6, 86, null, 1120, 91420], [20240103, 5385.6, 5384.6, 5388.6, 5383.2, 5387.0, 252, null, 1121, 91508], [20240103, 5387.0, 5385.8, 5387.0, 5384.8, 5385.0, 78, null, 1122, 91530], [20240103, 5385.0, 5384.8, 5385.2, 5381.0, 5381.0, 160, null, 1123, 91546], [20240103, 5381.0, 5381.2, 5382.2, 5378.8, 5380.8, 191, null, 1124, 91569], [20240103, 5380.8, 5380.0, 5382.0, 5379.4, 5380.2, 104, null, 1125, 91573], [20240103, 5380.2, 5381.4, 5383.8, 5380.0, 5382.6, 98, null, 1126, 91574], [20240103, 5382.6, 5382.4, 5384.6, 5381.4, 5381.4, 74, null, 1127, 91568], [20240103, 5381.4, 5382.2, 5383.8, 5381.0, 5383.8, 51, null, 1128, 91572], [20240103, 5383.8, 5383.4, 5383.4, 5380.6, 5380.6, 71, null, 1129, 91588], [20240103, 5380.6, 5380.4, 5381.6, 5378.0, 5380.0, 187, null, 1130, 91574], [20240103, 5380.0, 5379.4, 5379.4, 5372.4, 5375.0, 483, null, 1301, 91714], [20240103, 5375.0, 5375.0, 5377.6, 5373.6, 5373.6, 170, null, 1302, 91727], [20240103, 5373.6, 5374.4, 5376.8, 5374.4, 5375.8, 69, null, 1303, 91706], [20240103, 5375.8, 5375.6, 5376.6, 5373.0, 5375.0, 139, null, 1304, 91696], [20240103, 5375.0, 5374.4, 5375.0, 5370.6, 5371.4, 108, null, 1305, 91700], [20240103, 5371.4, 5371.4, 5374.6, 5371.4, 5373.6, 126, null, 1306, 91675], [20240103, 5373.6, 5373.6, 5377.6, 5373.6, 5376.6, 134, null, 1307, 91665], [20240103, 5376.6, 5377.2, 5378.4, 5375.2, 5375.4, 168, null, 1308, 91633], [20240103, 5375.4, 5376.2, 5376.2, 5373.6, 5375.8, 97, null, 1309, 91630], [20240103, 5375.8, 5375.2, 5378.2, 5374.0, 5375.2, 133, null, 1310, 91612], [20240103, 5375.2, 5376.2, 5380.4, 5375.6, 5380.4, 136, null, 1311, 91613], [20240103, 5380.4, 5380.2, 5380.6, 5378.2, 5378.2, 104, null, 1312, 91600], [20240103, 5378.2, 5378.2, 5378.8, 5375.2, 5377.0, 51, null, 1313, 91599], [20240103, 5377.0, 5375.8, 5377.2, 5373.0, 5373.6, 41, null, 1314, 91599], [20240103, 5373.6, 5373.2, 5373.6, 5372.0, 5373.2, 74, null, 1315, 91583], [20240103, 5373.2, 5373.0, 5373.8, 5372.4, 5372.4, 51, null, 1316, 91596], [20240103, 5372.4, 5372.0, 5372.6, 5371.0, 5371.0, 99, null, 1317, 91565], [20240103, 5371.0, 5371.0, 5377.4, 5370.8, 5376.6, 141, null, 1318, 91535], [20240103, 5376.6, 5376.6, 5377.4, 5375.0, 5377.2, 131, null, 1319, 91498], [20240103, 5377.2, 5378.0, 5378.4, 5375.4, 5376.2, 77, null, 1320, 91503], [20240103, 5376.2, 5375.6, 5377.6, 5374.8, 5376.0, 105, null, 1321, 91491], [20240103, 5376.0, 5376.4, 5378.0, 5374.4, 5374.6, 176, null, 1322, 91524], [20240103, 5374.6, 5372.6, 5374.4, 5371.8, 5373.2, 138, null, 1323, 91555], [20240103, 5373.2, 5372.8, 5375.8, 5370.8, 5374.8, 148, null, 1324, 91572], [20240103, 5374.8, 5374.8, 5375.2, 5373.6, 5373.6, 33, null, 1325, 91560], [20240103, 5373.6, 5373.0, 5373.0, 5371.0, 5371.8, 114, null, 1326, 91532], [20240103, 5371.8, 5372.4, 5376.6, 5371.6, 5376.0, 159, null, 1327, 91515], [20240103, 5376.0, 5376.0, 5376.8, 5372.0, 5372.2, 70, null, 1328, 91495], [20240103, 5372.2, 5372.2, 5372.6, 5369.4, 5369.6, 116, null, 1329, 91530], [20240103, 5369.6, 5369.6, 5372.0, 5369.6, 5369.8, 78, null, 1330, 91539], [20240103, 5369.8, 5369.8, 5373.0, 5369.4, 5372.4, 97, null, 1331, 91578], [20240103, 5372.4, 5372.4, 5376.0, 5371.6, 5375.2, 108, null, 1332, 91606], [20240103, 5375.2, 5375.8, 5376.6, 5372.0, 5372.0, 151, null, 1333, 91682], [20240103, 5372.0, 5372.0, 5376.0, 5372.0, 5374.6, 118, null, 1334, 91687], [20240103, 5374.6, 5374.6, 5375.8, 5372.0, 5375.0, 69, null, 1335, 91689], [20240103, 5375.0, 5375.4, 5380.4, 5375.4, 5380.4, 198, null, 1336, 91711], [20240103, 5380.4, 5380.4, 5383.6, 5377.2, 5382.0, 195, null, 1337, 91734], [20240103, 5382.0, 5382.0, 5386.4, 5381.6, 5384.4, 222, null, 1338, 91755], [20240103, 5384.4, 5385.0, 5385.0, 5378.0, 5378.0, 224, null, 1339, 91814], [20240103, 5378.0, 5377.8, 5379.6, 5372.8, 5373.4, 213, null, 1340, 91846], [20240103, 5373.4, 5373.6, 5373.8, 5371.2, 5372.6, 111, null, 1341, 91857], [20240103, 5372.6, 5372.8, 5372.8, 5370.2, 5372.0, 139, null, 1342, 91872], [20240103, 5372.0, 5371.8, 5371.8, 5364.8, 5365.2, 264, null, 1343, 91858], [20240103, 5365.2, 5365.0, 5366.6, 5362.2, 5363.8, 309, null, 1344, 91933], [20240103, 5363.8, 5364.2, 5365.6, 5363.2, 5365.6, 182, null, 1345, 91910], [20240103, 5365.6, 5364.4, 5367.0, 5364.2, 5367.0, 117, null, 1346, 91917], [20240103, 5367.0, 5367.0, 5369.0, 5365.2, 5369.0, 127, null, 1347, 91950], [20240103, 5369.0, 5369.0, 5369.6, 5365.8, 5367.6, 74, null, 1348, 91974], [20240103, 5367.6, 5367.6, 5369.2, 5367.0, 5368.0, 66, null, 1349, 91991], [20240103, 5368.0, 5368.0, 5370.0, 5366.8, 5368.2, 89, null, 1350, 92026], [20240103, 5368.2, 5368.0, 5368.8, 5364.6, 5367.2, 78, null, 1351, 92036], [20240103, 5367.2, 5367.0, 5367.8, 5363.6, 5364.8, 82, null, 1352, 92054], [20240103, 5364.8, 5364.8, 5367.6, 5364.6, 5366.2, 46, null, 1353, 92065], [20240103, 5366.2, 5366.0, 5368.6, 5365.8, 5367.0, 74, null, 1354, 92098], [20240103, 5367.0, 5367.0, 5367.0, 5364.2, 5365.6, 54, null, 1355, 92091], [20240103, 5365.6, 5365.6, 5366.6, 5364.6, 5365.0, 55, null, 1356, 92104], [20240103, 5365.0, 5365.0, 5370.4, 5364.2, 5367.2, 155, null, 1357, 92153], [20240103, 5367.2, 5366.0, 5368.0, 5363.4, 5365.0, 107, null, 1358, 92205], [20240103, 5365.0, 5364.4, 5368.4, 5364.2, 5368.4, 47, null, 1359, 92216], [20240103, 5368.4, 5367.2, 5369.4, 5365.0, 5365.2, 60, null, 1400, 92232], [20240103, 5365.2, 5365.0, 5365.6, 5362.4, 5364.4, 181, null, 1401, 92269], [20240103, 5364.4, 5365.2, 5371.8, 5364.8, 5371.8, 157, null, 1402, 92275], [20240103, 5371.8, 5371.8, 5371.8, 5368.0, 5368.6, 87, null, 1403, 92296], [20240103, 5368.6, 5368.6, 5370.8, 5367.8, 5368.8, 59, null, 1404, 92307], [20240103, 5368.8, 5368.8, 5375.6, 5368.0, 5375.6, 182, null, 1405, 92383], [20240103, 5375.6, 5375.0, 5376.8, 5373.2, 5375.4, 156, null, 1406, 92407], [20240103, 5375.4, 5375.2, 5376.2, 5372.4, 5372.4, 69, null, 1407, 92440], [20240103, 5372.4, 5372.4, 5376.8, 5372.2, 5376.4, 81, null, 1408, 92456], [20240103, 5376.4, 5376.4, 5376.4, 5372.6, 5375.0, 72, null, 1409, 92486], [20240103, 5375.0, 5374.8, 5380.0, 5374.8, 5375.2, 199, null, 1410, 92586], [20240103, 5375.2, 5375.2, 5381.8, 5374.8, 5380.8, 143, null, 1411, 92641], [20240103, 5380.8, 5380.8, 5384.0, 5380.8, 5382.8, 197, null, 1412, 92725], [20240103, 5382.8, 5382.8, 5388.0, 5381.0, 5386.0, 211, null, 1413, 92829], [20240103, 5386.0, 5385.2, 5385.8, 5378.0, 5380.4, 253, null, 1414, 92958], [20240103, 5380.4, 5380.4, 5382.2, 5377.8, 5378.6, 97, null, 1415, 92997], [20240103, 5378.6, 5379.0, 5382.8, 5378.6, 5380.8, 84, null, 1416, 93035], [20240103, 5380.8, 5381.0, 5383.0, 5380.0, 5380.2, 45, null, 1417, 93058], [20240103, 5380.2, 5380.2, 5380.2, 5377.0, 5378.4, 109, null, 1418, 93087], [20240103, 5378.4, 5379.2, 5384.0, 5379.2, 5383.2, 151, null, 1419, 93136], [20240103, 5383.2, 5383.2, 5389.2, 5382.2, 5387.0, 236, null, 1420, 93225], [20240103, 5387.0, 5386.0, 5388.8, 5382.0, 5388.0, 186, null, 1421, 93301], [20240103, 5388.0, 5388.2, 5395.0, 5386.2, 5391.4, 336, null, 1422, 93383], [20240103, 5391.4, 5391.2, 5392.0, 5388.6, 5390.2, 205, null, 1423, 93507], [20240103, 5390.2, 5389.8, 5391.4, 5386.4, 5387.2, 170, null, 1424, 93575], [20240103, 5387.2, 5387.0, 5390.2, 5384.8, 5390.2, 125, null, 1425, 93603], [20240103, 5390.2, 5390.4, 5392.8, 5388.8, 5391.6, 194, null, 1426, 93687], [20240103, 5391.6, 5392.0, 5398.0, 5392.0, 5394.8, 233, null, 1427, 93814], [20240103, 5394.8, 5395.8, 5398.2, 5391.4, 5392.0, 194, null, 1428, 93900], [20240103, 5392.0, 5391.8, 5397.6, 5390.4, 5397.2, 158, null, 1429, 93969], [20240103, 5397.2, 5396.4, 5398.2, 5394.0, 5395.4, 130, null, 1430, 94036], [20240103, 5395.4, 5394.4, 5398.6, 5391.4, 5394.6, 233, null, 1431, 94157], [20240103, 5394.6, 5394.6, 5399.6, 5394.0, 5397.0, 193, null, 1432, 94253], [20240103, 5397.0, 5396.8, 5396.8, 5392.2, 5394.6, 169, null, 1433, 94322], [20240103, 5394.6, 5394.4, 5397.6, 5391.2, 5391.6, 97, null, 1434, 94340], [20240103, 5391.6, 5391.6, 5393.8, 5391.6, 5392.6, 111, null, 1435, 94324], [20240103, 5392.6, 5392.4, 5395.0, 5390.6, 5391.2, 87, null, 1436, 94332], [20240103, 5391.2, 5390.6, 5390.6, 5386.8, 5387.6, 154, null, 1437, 94349], [20240103, 5387.6, 5387.4, 5391.2, 5387.0, 5387.0, 100, null, 1438, 94373], [20240103, 5387.0, 5387.8, 5388.2, 5385.8, 5386.6, 116, null, 1439, 94402], [20240103, 5386.6, 5387.0, 5389.6, 5387.0, 5388.4, 101, null, 1440, 94418], [20240103, 5388.4, 5387.8, 5389.0, 5386.4, 5388.0, 120, null, 1441, 94465], [20240103, 5388.0, 5387.2, 5390.6, 5387.2, 5390.6, 90, null, 1442, 94504], [20240103, 5390.6, 5390.2, 5391.4, 5389.4, 5390.6, 95, null, 1443, 94525], [20240103, 5390.6, 5390.4, 5391.6, 5388.8, 5389.8, 88, null, 1444, 94536], [20240103, 5389.8, 5390.0, 5390.8, 5389.6, 5390.0, 66, null, 1445, 94552], [20240103, 5390.0, 5390.0, 5392.0, 5388.2, 5391.8, 151, null, 1446, 94605], [20240103, 5391.8, 5391.6, 5393.0, 5387.0, 5388.2, 146, null, 1447, 94656], [20240103, 5388.2, 5388.2, 5388.8, 5386.4, 5388.0, 113, null, 1448, 94680], [20240103, 5388.0, 5388.6, 5391.4, 5387.6, 5390.8, 144, null, 1449, 94730], [20240103, 5390.8, 5391.0, 5391.8, 5389.2, 5390.8, 152, null, 1450, 94782], [20240103, 5390.8, 5391.0, 5391.0, 5387.2, 5388.2, 162, null, 1451, 94833], [20240103, 5388.2, 5387.4, 5387.8, 5385.4, 5386.6, 219, null, 1452, 94920], [20240103, 5386.6, 5385.8, 5386.8, 5385.0, 5385.8, 185, null, 1453, 94981], [20240103, 5385.8, 5385.6, 5388.0, 5385.4, 5388.0, 179, null, 1454, 95042], [20240103, 5388.0, 5388.2, 5388.2, 5385.4, 5386.4, 236, null, 1455, 95129], [20240103, 5386.4, 5385.4, 5387.0, 5384.4, 5386.6, 325, null, 1456, 95192], [20240103, 5386.6, 5386.2, 5389.0, 5385.6, 5388.0, 216, null, 1457, 95271], [20240103, 5388.0, 5388.0, 5390.2, 5387.2, 5390.2, 258, null, 1458, 95359], [20240103, 5390.2, 5390.2, 5391.2, 5389.0, 5389.2, 208, null, 1459, 95380], [20240103, 5389.2, 5388.8, 5390.0, 5386.8, 5388.6, 327, null, 1500, 95551], [20240104, 5388.6, 5382.4, 5382.4, 5371.6, 5373.6, 817, null, 931, 94955], [20240104, 5373.6, 5373.0, 5376.4, 5371.2, 5375.0, 443, null, 932, 94661], [20240104, 5375.0, 5374.6, 5375.0, 5366.6, 5368.4, 536, null, 933, 94317], [20240104, 5368.4, 5368.0, 5373.4, 5368.0, 5371.6, 409, null, 934, 94078], [20240104, 5371.6, 5372.0, 5372.0, 5365.2, 5366.0, 341, null, 935, 93874], [20240104, 5366.0, 5366.0, 5367.8, 5360.2, 5362.6, 552, null, 936, 93502], [20240104, 5362.6, 5362.8, 5366.0, 5361.4, 5365.4, 318, null, 937, 93312], [20240104, 5365.4, 5364.8, 5364.8, 5357.0, 5359.8, 259, null, 938, 93165], [20240104, 5359.8, 5360.0, 5360.2, 5356.8, 5358.8, 189, null, 939, 93092], [20240104, 5358.8, 5359.2, 5363.6, 5358.2, 5360.8, 246, null, 940, 92955], [20240104, 5360.8, 5361.4, 5365.4, 5360.4, 5363.8, 273, null, 941, 92893], [20240104, 5363.8, 5364.0, 5365.4, 5357.6, 5358.0, 308, null, 942, 92714], [20240104, 5358.0, 5359.0, 5361.6, 5356.2, 5358.6, 167, null, 943, 92611], [20240104, 5358.6, 5358.4, 5363.0, 5358.0, 5358.8, 232, null, 944, 92450], [20240104, 5358.8, 5359.0, 5361.8, 5356.2, 5359.6, 236, null, 945, 92295], [20240104, 5359.6, 5359.0, 5365.8, 5359.0, 5364.8, 432, null, 946, 92022], [20240104, 5364.8, 5365.0, 5365.8, 5357.4, 5357.6, 234, null, 947, 91873], [20240104, 5357.6, 5357.4, 5357.8, 5355.0, 5356.4, 216, null, 948, 91742], [20240104, 5356.4, 5356.6, 5361.6, 5356.4, 5360.0, 156, null, 949, 91638], [20240104, 5360.0, 5360.0, 5360.8, 5356.8, 5360.8, 123, null, 950, 91584], [20240104, 5360.8, 5360.8, 5361.6, 5356.2, 5361.2, 227, null, 951, 91438], [20240104, 5361.2, 5361.4, 5361.4, 5356.8, 5359.6, 162, null, 952, 91331], [20240104, 5359.6, 5360.4, 5365.0, 5359.0, 5364.8, 156, null, 953, 91228], [20240104, 5364.8, 5364.8, 5366.0, 5362.2, 5363.4, 206, null, 954, 91088], [20240104, 5363.4, 5363.2, 5363.8, 5361.2, 5363.8, 122, null, 955, 90997], [20240104, 5363.8, 5363.8, 5367.6, 5362.8, 5364.2, 159, null, 956, 90907], [20240104, 5364.2, 5364.2, 5365.6, 5361.8, 5362.2, 135, null, 957, 90822], [20240104, 5362.2, 5361.8, 5364.2, 5360.6, 5363.0, 108, null, 958, 90766], [20240104, 5363.0, 5362.8, 5363.4, 5358.6, 5363.4, 119, null, 959, 90697], [20240104, 5363.4, 5362.2, 5362.6, 5358.4, 5358.4, 102, null, 1000, 90626], [20240104, 5358.4, 5359.6, 5361.8, 5358.6, 5361.6, 164, null, 1001, 90523], [20240104, 5361.6, 5361.6, 5362.0, 5359.2, 5359.2, 116, null, 1002, 90448], [20240104, 5359.2, 5359.6, 5360.0, 5355.2, 5355.2, 161, null, 1003, 90345], [20240104, 5355.2, 5355.2, 5359.6, 5354.6, 5359.0, 260, null, 1004, 90203], [20240104, 5359.0, 5358.8, 5358.8, 5356.4, 5357.0, 86, null, 1005, 90158], [20240104, 5357.0, 5357.0, 5358.0, 5355.2, 5355.4, 68, null, 1006, 90131], [20240104, 5355.4, 5356.4, 5357.4, 5355.2, 5355.8, 66, null, 1007, 90101], [20240104, 5355.8, 5355.8, 5357.6, 5354.2, 5356.0, 156, null, 1008, 90021], [20240104, 5356.0, 5356.6, 5356.6, 5350.0, 5350.2, 251, null, 1009, 89905], [20240104, 5350.2, 5350.2, 5352.0, 5350.0, 5351.8, 157, null, 1010, 89835], [20240104, 5351.8, 5352.0, 5352.0, 5348.2, 5350.0, 254, null, 1011, 89708], [20240104, 5350.0, 5349.6, 5350.4, 5343.2, 5344.6, 245, null, 1012, 89609], [20240104, 5344.6, 5344.6, 5348.0, 5343.8, 5348.0, 186, null, 1013, 89522], [20240104, 5348.0, 5348.4, 5350.0, 5348.0, 5349.0, 121, null, 1014, 89474], [20240104, 5349.0, 5348.6, 5349.6, 5346.6, 5348.2, 158, null, 1015, 89453], [20240104, 5348.2, 5347.0, 5350.8, 5346.0, 5348.6, 178, null, 1016, 89417], [20240104, 5348.6, 5348.6, 5350.8, 5347.6, 5350.6, 204, null, 1017, 89396], [20240104, 5350.6, 5350.8, 5353.8, 5350.6, 5353.6, 179, null, 1018, 89355], [20240104, 5353.6, 5353.4, 5357.0, 5352.8, 5357.0, 161, null, 1019, 89310], [20240104, 5357.0, 5357.0, 5357.0, 5352.8, 5353.0, 184, null, 1020, 89225], [20240104, 5353.0, 5352.6, 5353.6, 5349.4, 5350.4, 228, null, 1021, 89221], [20240104, 5350.4, 5350.0, 5355.4, 5349.2, 5354.6, 172, null, 1022, 89208], [20240104, 5354.6, 5354.8, 5354.8, 5351.2, 5352.4, 85, null, 1023, 89186], [20240104, 5352.4, 5352.0, 5352.8, 5350.8, 5351.0, 103, null, 1024, 89163], [20240104, 5351.0, 5350.4, 5350.4, 5348.0, 5348.4, 178, null, 1025, 89127], [20240104, 5348.4, 5348.6, 5351.8, 5346.6, 5351.0, 122, null, 1026, 89101], [20240104, 5351.0, 5350.2, 5352.2, 5349.6, 5350.8, 92, null, 1027, 89082], [20240104, 5350.8, 5350.2, 5350.8, 5348.0, 5349.2, 102, null, 1028, 89031], [20240104, 5349.2, 5349.6, 5351.8, 5349.6, 5350.6, 90, null, 1029, 89004], [20240104, 5350.6, 5350.6, 5352.6, 5350.2, 5352.0, 82, null, 1030, 88985], [20240104, 5352.0, 5351.2, 5351.4, 5349.2, 5350.0, 146, null, 1031, 88962], [20240104, 5350.0, 5350.0, 5352.6, 5349.2, 5351.8, 117, null, 1032, 88932], [20240104, 5351.8, 5352.2, 5353.0, 5350.4, 5351.4, 92, null, 1033, 88906], [20240104, 5351.4, 5351.4, 5351.4, 5347.4, 5348.2, 175, null, 1034, 88847], [20240104, 5348.2, 5348.2, 5348.6, 5346.2, 5346.6, 137, null, 1035, 88815], [20240104, 5346.6, 5346.8, 5347.2, 5344.8, 5345.2, 132, null, 1036, 88793], [20240104, 5345.2, 5345.2, 5346.8, 5345.0, 5345.4, 45, null, 1037, 88775], [20240104, 5345.4, 5345.4, 5348.4, 5344.0, 5348.4, 116, null, 1038, 88733], [20240104, 5348.4, 5348.4, 5348.6, 5346.4, 5347.8, 138, null, 1039, 88649], [20240104, 5347.8, 5348.0, 5348.0, 5342.2, 5343.0, 143, null, 1040, 88592], [20240104, 5343.0, 5342.8, 5343.2, 5341.8, 5342.0, 89, null, 1041, 88555], [20240104, 5342.0, 5342.0, 5342.8, 5340.2, 5340.2, 75, null, 1042, 88544], [20240104, 5340.2, 5340.8, 5343.8, 5338.6, 5341.0, 175, null, 1043, 88506], [20240104, 5341.0, 5341.2, 5342.0, 5338.8, 5339.4, 96, null, 1044, 88506], [20240104, 5339.4, 5339.2, 5339.8, 5335.0, 5336.0, 250, null, 1045, 88481], [20240104, 5336.0, 5336.6, 5336.8, 5334.0, 5335.6, 187, null, 1046, 88432], [20240104, 5335.6, 5336.0, 5343.4, 5335.2, 5343.0, 178, null, 1047, 88371], [20240104, 5343.0, 5342.0, 5344.2, 5340.2, 5341.6, 129, null, 1048, 88328], [20240104, 5341.6, 5343.0, 5343.0, 5338.0, 5340.0, 152, null, 1049, 88312], [20240104, 5340.0, 5339.0, 5342.0, 5338.6, 5339.4, 121, null, 1050, 88290], [20240104, 5339.4, 5339.4, 5339.4, 5336.2, 5337.6, 164, null, 1051, 88261], [20240104, 5337.6, 5337.0, 5337.6, 5332.2, 5335.0, 293, null, 1052, 88192], [20240104, 5335.0, 5335.8, 5336.2, 5331.6, 5333.2, 210, null, 1053, 88186], [20240104, 5333.2, 5333.2, 5336.0, 5332.4, 5333.6, 121, null, 1054, 88150], [20240104, 5333.6, 5333.0, 5335.0, 5331.8, 5333.4, 93, null, 1055, 88133], [20240104, 5333.4, 5333.6, 5334.0, 5331.4, 5333.4, 130, null, 1056, 88154], [20240104, 5333.4, 5333.4, 5335.0, 5332.4, 5333.2, 80, null, 1057, 88139], [20240104, 5333.2, 5334.4, 5337.2, 5333.8, 5336.6, 98, null, 1058, 88122], [20240104, 5336.6, 5336.0, 5336.6, 5331.2, 5331.8, 220, null, 1059, 88065], [20240104, 5331.8, 5331.2, 5332.8, 5329.4, 5329.4, 202, null, 1100, 88036], [20240104, 5329.4, 5329.2, 5334.2, 5328.6, 5334.2, 243, null, 1101, 87999], [20240104, 5334.2, 5334.2, 5335.4, 5331.0, 5334.0, 229, null, 1102, 87915], [20240104, 5334.0, 5333.2, 5339.0, 5333.0, 5334.8, 242, null, 1103, 87838], [20240104, 5334.8, 5335.0, 5339.8, 5334.4, 5338.4, 150, null, 1104, 87772], [20240104, 5338.4, 5339.0, 5340.8, 5337.6, 5337.6, 144, null, 1105, 87724], [20240104, 5337.6, 5337.6, 5343.0, 5337.6, 5341.2, 145, null, 1106, 87705], [20240104, 5341.2, 5341.6, 5342.0, 5338.0, 5340.6, 145, null, 1107, 87681], [20240104, 5340.6, 5340.8, 5341.4, 5334.4, 5336.2, 172, null, 1108, 87627], [20240104, 5336.2, 5335.4, 5338.4, 5334.2, 5335.2, 122, null, 1109, 87584], [20240104, 5335.2, 5335.2, 5335.2, 5331.6, 5333.0, 191, null, 1110, 87536], [20240104, 5333.0, 5333.4, 5338.6, 5332.4, 5338.2, 156, null, 1111, 87543], [20240104, 5338.2, 5337.2, 5338.4, 5333.2, 5333.2, 115, null, 1112, 87506], [20240104, 5333.2, 5333.2, 5333.2, 5331.6, 5332.4, 127, null, 1113, 87490], [20240104, 5332.4, 5332.4, 5337.0, 5332.0, 5334.8, 140, null, 1114, 87454], [20240104, 5334.8, 5335.2, 5335.8, 5331.0, 5334.0, 197, null, 1115, 87415], [20240104, 5334.0, 5333.8, 5334.6, 5331.6, 5331.6, 138, null, 1116, 87388], [20240104, 5331.6, 5331.6, 5334.8, 5330.8, 5334.2, 124, null, 1117, 87382], [20240104, 5334.2, 5334.0, 5338.8, 5333.4, 5337.8, 183, null, 1118, 87362], [20240104, 5337.8, 5337.8, 5338.2, 5331.6, 5334.4, 258, null, 1119, 87374], [20240104, 5334.4, 5333.6, 5335.0, 5331.8, 5333.4, 126, null, 1120, 87381], [20240104, 5333.4, 5333.6, 5337.2, 5333.6, 5335.4, 159, null, 1121, 87360], [20240104, 5335.4, 5335.4, 5335.8, 5332.2, 5334.4, 149, null, 1122, 87383], [20240104, 5334.4, 5334.6, 5334.6, 5330.0, 5330.2, 169, null, 1123, 87424], [20240104, 5330.2, 5329.4, 5330.8, 5327.2, 5327.2, 308, null, 1124, 87476], [20240104, 5327.2, 5327.2, 5329.2, 5325.6, 5326.6, 180, null, 1125, 87506], [20240104, 5326.6, 5325.8, 5325.8, 5321.8, 5322.0, 223, null, 1126, 87516], [20240104, 5322.0, 5322.0, 5327.0, 5320.4, 5326.0, 276, null, 1127, 87482], [20240104, 5326.0, 5325.4, 5331.8, 5325.4, 5329.6, 215, null, 1128, 87410], [20240104, 5329.6, 5330.6, 5333.8, 5330.6, 5331.0, 139, null, 1129, 87419], [20240104, 5331.0, 5331.0, 5333.6, 5331.0, 5333.2, 136, null, 1130, 87439], [20240104, 5333.2, 5331.0, 5333.8, 5329.0, 5329.4, 138, null, 1301, 87453], [20240104, 5329.4, 5329.0, 5333.8, 5327.8, 5333.4, 173, null, 1302, 87451], [20240104, 5333.4, 5333.0, 5336.0, 5331.2, 5331.8, 131, null, 1303, 87465], [20240104, 5331.8, 5331.4, 5335.8, 5331.4, 5333.2, 107, null, 1304, 87484], [20240104, 5333.2, 5333.2, 5338.4, 5332.4, 5337.6, 131, null, 1305, 87488], [20240104, 5337.6, 5338.4, 5339.6, 5335.8, 5338.6, 156, null, 1306, 87505], [20240104, 5338.6, 5338.6, 5339.8, 5334.6, 5334.6, 77, null, 1307, 87511], [20240104, 5334.6, 5335.2, 5335.2, 5331.8, 5331.8, 100, null, 1308, 87517], [20240104, 5331.8, 5331.8, 5332.8, 5329.0, 5331.8, 109, null, 1309, 87537], [20240104, 5331.8, 5331.2, 5333.0, 5330.2, 5330.6, 90, null, 1310, 87553], [20240104, 5330.6, 5330.8, 5336.0, 5330.4, 5335.2, 170, null, 1311, 87541], [20240104, 5335.2, 5335.6, 5336.2, 5332.8, 5335.4, 98, null, 1312, 87544], [20240104, 5335.4, 5335.4, 5335.6, 5332.6, 5333.4, 72, null, 1313, 87548], [20240104, 5333.4, 5333.0, 5334.2, 5330.2, 5332.6, 95, null, 1314, 87579], [20240104, 5332.6, 5333.0, 5336.2, 5332.8, 5334.6, 79, null, 1315, 87608], [20240104, 5334.6, 5334.4, 5336.0, 5333.6, 5333.6, 64, null, 1316, 87613], [20240104, 5333.6, 5333.4, 5334.6, 5332.8, 5333.8, 64, null, 1317, 87621], [20240104, 5333.8, 5333.8, 5336.4, 5333.4, 5336.0, 49, null, 1318, 87627], [20240104, 5336.0, 5336.6, 5337.6, 5335.6, 5335.8, 89, null, 1319, 87639], [20240104, 5335.8, 5335.8, 5338.6, 5335.8, 5337.0, 114, null, 1320, 87636], [20240104, 5337.0, 5337.4, 5342.0, 5337.2, 5341.4, 132, null, 1321, 87648], [20240104, 5341.4, 5341.6, 5343.8, 5339.2, 5341.2, 205, null, 1322, 87709], [20240104, 5341.2, 5341.2, 5342.4, 5339.8, 5342.4, 91, null, 1323, 87744], [20240104, 5342.4, 5342.4, 5342.4, 5337.4, 5337.6, 108, null, 1324, 87764], [20240104, 5337.6, 5337.6, 5339.2, 5336.4, 5336.4, 76, null, 1325, 87762], [20240104, 5336.4, 5337.0, 5337.0, 5333.6, 5333.6, 91, null, 1326, 87783], [20240104, 5333.6, 5334.8, 5337.6, 5334.4, 5336.0, 94, null, 1327, 87780], [20240104, 5336.0, 5336.0, 5336.8, 5333.0, 5334.2, 70, null, 1328, 87799], [20240104, 5334.2, 5334.0, 5335.2, 5332.4, 5335.2, 65, null, 1329, 87814], [20240104, 5335.2, 5335.2, 5335.2, 5331.2, 5331.4, 97, null, 1330, 87810], [20240104, 5331.4, 5331.4, 5334.4, 5331.4, 5332.8, 77, null, 1331, 87819], [20240104, 5332.8, 5332.6, 5332.6, 5329.0, 5329.8, 166, null, 1332, 87851], [20240104, 5329.8, 5329.6, 5330.0, 5324.0, 5327.8, 273, null, 1333, 87884], [20240104, 5327.8, 5326.8, 5329.2, 5325.8, 5329.0, 90, null, 1334, 87912], [20240104, 5329.0, 5329.0, 5330.2, 5327.2, 5330.2, 89, null, 1335, 87919], [20240104, 5330.2, 5330.0, 5330.0, 5327.6, 5328.6, 82, null, 1336, 87921], [20240104, 5328.6, 5328.2, 5329.0, 5326.6, 5326.6, 101, null, 1337, 87946], [20240104, 5326.6, 5327.0, 5328.0, 5324.4, 5328.0, 105, null, 1338, 87942], [20240104, 5328.0, 5327.0, 5327.6, 5324.8, 5326.8, 65, null, 1339, 87954], [20240104, 5326.8, 5326.8, 5330.2, 5326.6, 5330.0, 108, null, 1340, 87931], [20240104, 5330.0, 5330.2, 5330.8, 5327.2, 5330.8, 57, null, 1341, 87933], [20240104, 5330.8, 5331.0, 5331.4, 5328.6, 5329.4, 133, null, 1342, 87944], [20240104, 5329.4, 5329.4, 5333.4, 5328.4, 5332.0, 139, null, 1343, 87989], [20240104, 5332.0, 5331.6, 5335.0, 5331.6, 5335.0, 146, null, 1344, 88030], [20240104, 5335.0, 5335.0, 5335.4, 5330.8, 5332.2, 139, null, 1345, 88048], [20240104, 5332.2, 5331.2, 5331.4, 5327.4, 5327.6, 148, null, 1346, 88047], [20240104, 5327.6, 5327.2, 5329.0, 5326.0, 5327.6, 93, null, 1347, 88056], [20240104, 5327.6, 5327.6, 5329.2, 5327.2, 5329.2, 49, null, 1348, 88055], [20240104, 5329.2, 5329.2, 5329.6, 5326.6, 5326.6, 77, null, 1349, 88046], [20240104, 5326.6, 5326.8, 5326.8, 5323.6, 5325.8, 146, null, 1350, 88054], [20240104, 5325.8, 5325.2, 5326.6, 5322.6, 5322.6, 144, null, 1351, 88062], [20240104, 5322.6, 5324.6, 5327.2, 5324.0, 5326.6, 140, null, 1352, 88064], [20240104, 5326.6, 5327.0, 5330.2, 5326.6, 5328.8, 167, null, 1353, 88055], [20240104, 5328.8, 5327.8, 5327.8, 5324.6, 5324.8, 114, null, 1354, 88053], [20240104, 5324.8, 5324.4, 5326.6, 5323.2, 5326.4, 85, null, 1355, 88060], [20240104, 5326.4, 5325.2, 5328.2, 5324.2, 5325.4, 93, null, 1356, 88061], [20240104, 5325.4, 5325.4, 5326.8, 5324.2, 5326.2, 85, null, 1357, 88069], [20240104, 5326.2, 5326.2, 5326.2, 5321.4, 5321.6, 163, null, 1358, 88098], [20240104, 5321.6, 5321.6, 5325.0, 5321.6, 5323.8, 90, null, 1359, 88111], [20240104, 5323.8, 5323.4, 5326.0, 5323.4, 5324.0, 63, null, 1400, 88116], [20240104, 5324.0, 5324.2, 5324.4, 5320.0, 5320.8, 178, null, 1401, 88171], [20240104, 5320.8, 5320.4, 5321.6, 5316.6, 5319.2, 185, null, 1402, 88223], [20240104, 5319.2, 5319.2, 5319.2, 5315.6, 5317.0, 186, null, 1403, 88235], [20240104, 5317.0, 5316.0, 5317.2, 5314.0, 5316.0, 162, null, 1404, 88276], [20240104, 5316.0, 5316.2, 5322.2, 5316.2, 5321.2, 194, null, 1405, 88376], [20240104, 5321.2, 5321.2, 5326.0, 5320.4, 5326.0, 179, null, 1406, 88453], [20240104, 5326.0, 5326.2, 5333.6, 5326.0, 5333.6, 267, null, 1407, 88561], [20240104, 5333.6, 5333.6, 5337.4, 5326.2, 5330.0, 347, null, 1408, 88665], [20240104, 5330.0, 5330.0, 5337.0, 5330.0, 5336.6, 216, null, 1409, 88740], [20240104, 5336.6, 5336.6, 5339.6, 5335.8, 5339.6, 219, null, 1410, 88757], [20240104, 5339.6, 5339.4, 5340.0, 5335.2, 5336.6, 221, null, 1411, 88774], [20240104, 5336.6, 5336.4, 5342.8, 5336.4, 5342.2, 273, null, 1412, 88814], [20240104, 5342.2, 5342.2, 5342.2, 5331.2, 5332.2, 296, null, 1413, 88900], [20240104, 5332.2, 5332.2, 5335.2, 5330.6, 5332.0, 176, null, 1414, 88977], [20240104, 5332.0, 5332.0, 5332.6, 5328.8, 5331.4, 153, null, 1415, 89030], [20240104, 5331.4, 5331.2, 5332.4, 5329.0, 5331.0, 79, null, 1416, 89054], [20240104, 5331.0, 5331.6, 5331.6, 5326.8, 5327.8, 127, null, 1417, 89078], [20240104, 5327.8, 5328.0, 5329.4, 5326.6, 5329.4, 90, null, 1418, 89106], [20240104, 5329.4, 5329.0, 5333.6, 5328.4, 5333.0, 144, null, 1419, 89154], [20240104, 5333.0, 5332.8, 5337.6, 5331.4, 5336.0, 178, null, 1420, 89158], [20240104, 5336.0, 5336.2, 5338.0, 5332.8, 5337.6, 140, null, 1421, 89186], [20240104, 5337.6, 5336.6, 5339.6, 5335.4, 5339.2, 118, null, 1422, 89235], [20240104, 5339.2, 5339.2, 5339.6, 5335.0, 5338.4, 166, null, 1423, 89207], [20240104, 5338.4, 5338.4, 5338.8, 5336.4, 5337.6, 70, null, 1424, 89215], [20240104, 5337.6, 5337.2, 5338.0, 5335.6, 5338.0, 95, null, 1425, 89234], [20240104, 5338.0, 5338.0, 5339.0, 5333.6, 5338.0, 129, null, 1426, 89261], [20240104, 5338.0, 5338.0, 5339.2, 5336.2, 5336.4, 81, null, 1427, 89257], [20240104, 5336.4, 5336.0, 5337.2, 5334.2, 5335.8, 72, null, 1428, 89280], [20240104, 5335.8, 5335.6, 5337.8, 5333.8, 5337.2, 80, null, 1429, 89292], [20240104, 5337.2, 5336.8, 5338.6, 5335.2, 5337.4, 85, null, 1430, 89302], [20240104, 5337.4, 5337.0, 5337.6, 5332.8, 5334.2, 156, null, 1431, 89328], [20240104, 5334.2, 5334.2, 5334.8, 5331.4, 5334.4, 122, null, 1432, 89344], [20240104, 5334.4, 5334.4, 5340.0, 5333.6, 5340.0, 150, null, 1433, 89395], [20240104, 5340.0, 5340.6, 5340.6, 5336.8, 5338.8, 173, null, 1434, 89446], [20240104, 5338.8, 5338.8, 5343.8, 5338.8, 5341.2, 260, null, 1435, 89579], [20240104, 5341.2, 5341.6, 5344.6, 5341.4, 5344.2, 161, null, 1436, 89607], [20240104, 5344.2, 5344.2, 5347.4, 5342.6, 5346.4, 142, null, 1437, 89647], [20240104, 5346.4, 5346.8, 5349.0, 5345.8, 5345.8, 191, null, 1438, 89723], [20240104, 5345.8, 5346.4, 5354.8, 5346.4, 5350.4, 438, null, 1439, 89851], [20240104, 5350.4, 5350.6, 5351.4, 5348.0, 5349.0, 234, null, 1440, 89958], [20240104, 5349.0, 5349.0, 5350.0, 5345.8, 5345.8, 181, null, 1441, 90014], [20240104, 5345.8, 5349.0, 5349.6, 5344.2, 5349.6, 200, null, 1442, 90041], [20240104, 5349.6, 5352.6, 5352.6, 5345.2, 5345.8, 196, null, 1443, 90047], [20240104, 5345.8, 5349.0, 5350.6, 5346.6, 5350.4, 151, null, 1444, 90091], [20240104, 5350.4, 5350.4, 5351.8, 5347.6, 5349.4, 148, null, 1445, 90142], [20240104, 5349.4, 5349.2, 5350.8, 5349.0, 5349.0, 185, null, 1446, 90220], [20240104, 5349.0, 5349.2, 5351.2, 5348.2, 5350.6, 177, null, 1447, 90300], [20240104, 5350.6, 5350.6, 5350.6, 5348.6, 5349.6, 163, null, 1448, 90380], [20240104, 5349.6, 5349.2, 5350.6, 5348.0, 5350.0, 152, null, 1449, 90450], [20240104, 5350.0, 5349.6, 5350.6, 5347.2, 5348.8, 132, null, 1450, 90489], [20240104, 5348.8, 5348.4, 5350.8, 5348.4, 5348.8, 244, null, 1451, 90578], [20240104, 5348.8, 5348.8, 5349.8, 5347.2, 5349.8, 137, null, 1452, 90617], [20240104, 5349.8, 5350.0, 5350.8, 5347.8, 5349.0, 224, null, 1453, 90687], [20240104, 5349.0, 5348.8, 5349.6, 5348.2, 5348.2, 126, null, 1454, 90731], [20240104, 5348.2, 5348.4, 5350.0, 5347.6, 5347.6, 270, null, 1455, 90788], [20240104, 5347.6, 5348.4, 5348.8, 5346.0, 5347.6, 357, null, 1456, 90918], [20240104, 5347.6, 5348.4, 5348.4, 5346.2, 5347.4, 245, null, 1457, 91016], [20240104, 5347.4, 5346.8, 5348.8, 5346.0, 5348.8, 313, null, 1458, 91136], [20240104, 5348.8, 5349.2, 5350.0, 5348.4, 5348.8, 280, null, 1459, 91253], [20240104, 5348.8, 5348.6, 5349.6, 5347.0, 5347.8, 314, null, 1500, 91439], [20240105, 5347.8, 5338.0, 5338.0, 5311.6, 5323.8, 1542, null, 931, 90870], [20240105, 5323.8, 5323.0, 5327.4, 5320.6, 5327.4, 404, null, 932, 90721], [20240105, 5327.4, 5326.8, 5331.0, 5325.2, 5330.6, 461, null, 933, 90527], [20240105, 5330.6, 5329.8, 5334.6, 5329.2, 5332.4, 507, null, 934, 90323], [20240105, 5332.4, 5332.4, 5345.8, 5332.4, 5342.2, 570, null, 935, 90110], [20240105, 5342.2, 5342.6, 5350.0, 5341.4, 5348.6, 552, null, 936, 89941], [20240105, 5348.6, 5348.0, 5353.2, 5347.2, 5353.2, 465, null, 937, 89841], [20240105, 5353.2, 5353.2, 5356.0, 5350.2, 5354.2, 390, null, 938, 89740], [20240105, 5354.2, 5353.6, 5356.4, 5350.0, 5355.0, 296, null, 939, 89638], [20240105, 5355.0, 5353.4, 5359.4, 5353.2, 5357.4, 358, null, 940, 89485], [20240105, 5357.4, 5357.4, 5361.0, 5354.0, 5355.2, 333, null, 941, 89383], [20240105, 5355.2, 5354.8, 5355.8, 5349.4, 5350.0, 312, null, 942, 89309], [20240105, 5350.0, 5349.8, 5350.6, 5342.4, 5345.2, 351, null, 943, 89197], [20240105, 5345.2, 5345.6, 5348.8, 5344.2, 5347.4, 286, null, 944, 89136], [20240105, 5347.4, 5346.4, 5352.2, 5346.4, 5350.0, 171, null, 945, 89110], [20240105, 5350.0, 5351.6, 5358.8, 5351.4, 5356.6, 296, null, 946, 89010], [20240105, 5356.6, 5357.0, 5358.2, 5351.4, 5352.2, 171, null, 947, 88985], [20240105, 5352.2, 5352.2, 5358.4, 5351.8, 5353.0, 210, null, 948, 88930], [20240105, 5353.0, 5354.4, 5356.2, 5352.0, 5355.0, 131, null, 949, 88915], [20240105, 5355.0, 5354.4, 5354.4, 5347.2, 5351.4, 207, null, 950, 88858], [20240105, 5351.4, 5351.4, 5355.4, 5350.0, 5355.4, 197, null, 951, 88809], [20240105, 5355.4, 5354.8, 5356.8, 5353.2, 5353.2, 101, null, 952, 88782], [20240105, 5353.2, 5353.8, 5354.2, 5348.0, 5350.4, 178, null, 953, 88732], [20240105, 5350.4, 5350.4, 5354.8, 5350.4, 5351.6, 137, null, 954, 88703], [20240105, 5351.6, 5351.6, 5351.6, 5344.0, 5344.8, 171, null, 955, 88654], [20240105, 5344.8, 5345.6, 5346.0, 5341.2, 5342.0, 151, null, 956, 88607], [20240105, 5342.0, 5342.2, 5342.2, 5338.0, 5339.2, 203, null, 957, 88531], [20240105, 5339.2, 5340.0, 5343.2, 5338.8, 5339.8, 138, null, 958, 88482], [20240105, 5339.8, 5340.0, 5343.8, 5339.8, 5342.6, 118, null, 959, 88432], [20240105, 5342.6, 5342.4, 5347.0, 5342.4, 5345.2, 137, null, 1000, 88363], [20240105, 5345.2, 5346.0, 5346.4, 5342.2, 5344.6, 197, null, 1001, 88298], [20240105, 5344.6, 5344.0, 5345.0, 5341.4, 5343.0, 98, null, 1002, 88247], [20240105, 5343.0, 5342.2, 5342.8, 5340.0, 5341.8, 83, null, 1003, 88227], [20240105, 5341.8, 5342.0, 5343.0, 5338.8, 5338.8, 115, null, 1004, 88187], [20240105, 5338.8, 5339.0, 5342.0, 5338.8, 5341.4, 100, null, 1005, 88164], [20240105, 5341.4, 5341.6, 5341.8, 5336.2, 5338.0, 204, null, 1006, 88106], [20240105, 5338.0, 5337.6, 5341.8, 5337.0, 5339.4, 172, null, 1007, 88072], [20240105, 5339.4, 5340.2, 5341.6, 5336.2, 5336.4, 122, null, 1008, 88053], [20240105, 5336.4, 5337.0, 5337.8, 5332.2, 5332.2, 139, null, 1009, 88011], [20240105, 5332.2, 5332.4, 5334.4, 5330.6, 5331.0, 154, null, 1010, 87944], [20240105, 5331.0, 5330.8, 5332.2, 5329.0, 5331.4, 157, null, 1011, 87869], [20240105, 5331.4, 5331.4, 5334.0, 5330.0, 5331.2, 125, null, 1012, 87827], [20240105, 5331.2, 5330.6, 5334.0, 5328.0, 5328.0, 235, null, 1013, 87747], [20240105, 5328.0, 5328.6, 5328.6, 5323.2, 5325.0, 274, null, 1014, 87678], [20240105, 5325.0, 5325.4, 5327.0, 5323.4, 5324.2, 129, null, 1015, 87677], [20240105, 5324.2, 5324.6, 5326.0, 5321.4, 5321.8, 188, null, 1016, 87679], [20240105, 5321.8, 5321.4, 5321.8, 5316.2, 5320.8, 275, null, 1017, 87634], [20240105, 5320.8, 5319.8, 5320.6, 5317.6, 5319.8, 138, null, 1018, 87611], [20240105, 5319.8, 5319.8, 5321.4, 5318.2, 5319.2, 115, null, 1019, 87595], [20240105, 5319.2, 5318.8, 5322.0, 5318.8, 5321.8, 85, null, 1020, 87581], [20240105, 5321.8, 5321.8, 5324.6, 5321.2, 5324.6, 154, null, 1021, 87522], [20240105, 5324.6, 5324.0, 5324.4, 5318.2, 5318.2, 172, null, 1022, 87473], [20240105, 5318.2, 5318.4, 5320.8, 5316.4, 5320.0, 191, null, 1023, 87444], [20240105, 5320.0, 5319.2, 5328.4, 5318.4, 5323.0, 265, null, 1024, 87343], [20240105, 5323.0, 5322.8, 5338.2, 5322.8, 5336.0, 390, null, 1025, 87238], [20240105, 5336.0, 5334.8, 5344.6, 5334.8, 5339.8, 381, null, 1026, 87229], [20240105, 5339.8, 5340.8, 5346.0, 5340.8, 5345.4, 314, null, 1027, 87206], [20240105, 5345.4, 5345.4, 5351.2, 5344.6, 5345.4, 366, null, 1028, 87268], [20240105, 5345.4, 5345.4, 5345.4, 5337.8, 5340.0, 354, null, 1029, 87328], [20240105, 5340.0, 5340.8, 5342.8, 5338.8, 5342.8, 133, null, 1030, 87344], [20240105, 5342.8, 5343.8, 5346.6, 5340.4, 5346.6, 358, null, 1031, 87418], [20240105, 5346.6, 5346.6, 5347.6, 5340.2, 5340.4, 185, null, 1032, 87457], [20240105, 5340.4, 5340.0, 5341.2, 5335.8, 5337.0, 148, null, 1033, 87468], [20240105, 5337.0, 5337.0, 5337.0, 5332.2, 5335.0, 211, null, 1034, 87485], [20240105, 5335.0, 5334.6, 5336.8, 5330.2, 5332.0, 160, null, 1035, 87490], [20240105, 5332.0, 5332.0, 5332.2, 5326.2, 5326.4, 186, null, 1036, 87472], [20240105, 5326.4, 5326.6, 5328.0, 5323.2, 5323.6, 251, null, 1037, 87518], [20240105, 5323.6, 5324.0, 5327.2, 5323.6, 5326.2, 105, null, 1038, 87554], [20240105, 5326.2, 5326.8, 5328.8, 5323.4, 5324.6, 128, null, 1039, 87557], [20240105, 5324.6, 5324.4, 5329.8, 5324.4, 5327.8, 115, null, 1040, 87563], [20240105, 5327.8, 5328.4, 5331.8, 5327.4, 5331.2, 107, null, 1041, 87555], [20240105, 5331.2, 5331.0, 5331.0, 5326.6, 5328.2, 67, null, 1042, 87552], [20240105, 5328.2, 5328.2, 5332.0, 5327.4, 5330.2, 106, null, 1043, 87547], [20240105, 5330.2, 5329.6, 5330.4, 5328.4, 5329.6, 84, null, 1044, 87541], [20240105, 5329.6, 5329.6, 5329.6, 5324.4, 5327.6, 118, null, 1045, 87557], [20240105, 5327.6, 5327.4, 5330.6, 5326.8, 5328.2, 87, null, 1046, 87575], [20240105, 5328.2, 5328.2, 5328.6, 5325.6, 5328.6, 55, null, 1047, 87581], [20240105, 5328.6, 5328.2, 5331.6, 5326.8, 5330.2, 95, null, 1048, 87586], [20240105, 5330.2, 5330.8, 5331.6, 5329.0, 5329.6, 52, null, 1049, 87587], [20240105, 5329.6, 5328.6, 5329.4, 5325.8, 5328.4, 105, null, 1050, 87593], [20240105, 5328.4, 5328.4, 5333.0, 5325.2, 5329.6, 143, null, 1051, 87582], [20240105, 5329.6, 5330.4, 5333.0, 5329.2, 5333.0, 74, null, 1052, 87563], [20240105, 5333.0, 5333.0, 5333.4, 5329.6, 5330.0, 64, null, 1053, 87561], [20240105, 5330.0, 5331.6, 5335.6, 5331.6, 5335.4, 76, null, 1054, 87540], [20240105, 5335.4, 5335.4, 5337.2, 5335.2, 5336.4, 77, null, 1055, 87554], [20240105, 5336.4, 5336.4, 5336.8, 5334.6, 5335.0, 116, null, 1056, 87579], [20240105, 5335.0, 5335.0, 5335.8, 5330.8, 5331.0, 105, null, 1057, 87594], [20240105, 5331.0, 5331.0, 5332.0, 5328.6, 5329.2, 109, null, 1058, 87598], [20240105, 5329.2, 5329.8, 5329.8, 5326.6, 5327.8, 118, null, 1059, 87612], [20240105, 5327.8, 5327.6, 5327.8, 5323.8, 5323.8, 113, null, 1100, 87611], [20240105, 5323.8, 5323.8, 5329.4, 5323.4, 5326.4, 181, null, 1101, 87586], [20240105, 5326.4, 5326.4, 5331.0, 5324.8, 5330.0, 126, null, 1102, 87591], [20240105, 5330.0, 5330.0, 5332.0, 5329.0, 5330.2, 92, null, 1103, 87584], [20240105, 5330.2, 5330.4, 5330.8, 5326.8, 5328.0, 51, null, 1104, 87569], [20240105, 5328.0, 5328.0, 5328.0, 5324.4, 5325.8, 97, null, 1105, 87556], [20240105, 5325.8, 5326.0, 5327.8, 5325.6, 5326.8, 59, null, 1106, 87547], [20240105, 5326.8, 5326.4, 5328.0, 5324.2, 5327.8, 53, null, 1107, 87537], [20240105, 5327.8, 5327.0, 5327.0, 5324.4, 5325.4, 29, null, 1108, 87537], [20240105, 5325.4, 5324.4, 5324.4, 5320.0, 5320.2, 188, null, 1109, 87504], [20240105, 5320.2, 5320.4, 5324.6, 5320.4, 5321.2, 94, null, 1110, 87488], [20240105, 5321.2, 5321.2, 5324.0, 5318.2, 5318.6, 141, null, 1111, 87481], [20240105, 5318.6, 5318.8, 5319.0, 5315.8, 5318.4, 151, null, 1112, 87448], [20240105, 5318.4, 5318.6, 5320.8, 5317.4, 5319.0, 82, null, 1113, 87470], [20240105, 5319.0, 5319.0, 5319.0, 5315.8, 5316.4, 88, null, 1114, 87474], [20240105, 5316.4, 5317.0, 5318.8, 5316.0, 5316.8, 58, null, 1115, 87468], [20240105, 5316.8, 5316.2, 5320.2, 5314.8, 5316.8, 153, null, 1116, 87493], [20240105, 5316.8, 5316.8, 5321.8, 5316.8, 5321.0, 123, null, 1117, 87526], [20240105, 5321.0, 5321.4, 5323.8, 5319.4, 5321.8, 137, null, 1118, 87530], [20240105, 5321.8, 5322.4, 5324.4, 5321.6, 5322.0, 121, null, 1119, 87529], [20240105, 5322.0, 5322.0, 5323.0, 5318.0, 5321.0, 68, null, 1120, 87540], [20240105, 5321.0, 5320.8, 5322.8, 5318.6, 5318.6, 113, null, 1121, 87567], [20240105, 5318.6, 5319.4, 5324.0, 5319.4, 5321.8, 151, null, 1122, 87581], [20240105, 5321.8, 5321.8, 5321.8, 5318.6, 5320.6, 51, null, 1123, 87579], [20240105, 5320.6, 5320.2, 5320.2, 5318.2, 5319.4, 50, null, 1124, 87587], [20240105, 5319.4, 5319.0, 5319.8, 5317.8, 5318.2, 38, null, 1125, 87585], [20240105, 5318.2, 5318.0, 5318.4, 5316.2, 5316.2, 67, null, 1126, 87596], [20240105, 5316.2, 5316.0, 5318.0, 5315.8, 5317.8, 114, null, 1127, 87615], [20240105, 5317.8, 5317.0, 5317.4, 5314.8, 5315.4, 86, null, 1128, 87611], [20240105, 5315.4, 5315.4, 5318.6, 5314.8, 5316.0, 193, null, 1129, 87606], [20240105, 5316.0, 5315.6, 5319.0, 5315.6, 5317.6, 144, null, 1130, 87632], [20240105, 5317.6, 5318.0, 5318.0, 5313.6, 5314.0, 137, null, 1301, 87623], [20240105, 5314.0, 5315.0, 5316.2, 5313.0, 5315.0, 169, null, 1302, 87648], [20240105, 5315.0, 5316.0, 5318.0, 5313.6, 5314.4, 116, null, 1303, 87678], [20240105, 5314.4, 5314.8, 5317.6, 5311.6, 5311.6, 155, null, 1304, 87705], [20240105, 5311.6, 5312.2, 5315.4, 5311.6, 5315.4, 115, null, 1305, 87692], [20240105, 5315.4, 5314.6, 5315.0, 5312.2, 5312.2, 131, null, 1306, 87678], [20240105, 5312.2, 5312.6, 5314.2, 5311.8, 5312.4, 148, null, 1307, 87690], [20240105, 5312.4, 5312.4, 5312.4, 5310.4, 5311.4, 99, null, 1308, 87690], [20240105, 5311.4, 5311.6, 5311.6, 5308.2, 5308.2, 150, null, 1309, 87746], [20240105, 5308.2, 5308.0, 5313.6, 5306.0, 5311.6, 200, null, 1310, 87750], [20240105, 5311.6, 5311.4, 5313.8, 5310.0, 5313.2, 131, null, 1311, 87767], [20240105, 5313.2, 5312.4, 5312.4, 5308.4, 5310.4, 121, null, 1312, 87791], [20240105, 5310.4, 5310.4, 5311.2, 5307.4, 5308.4, 69, null, 1313, 87801], [20240105, 5308.4, 5308.6, 5309.0, 5307.2, 5308.4, 58, null, 1314, 87812], [20240105, 5308.4, 5308.2, 5310.8, 5308.0, 5310.8, 52, null, 1315, 87803], [20240105, 5310.8, 5310.2, 5316.8, 5310.0, 5316.0, 188, null, 1316, 87861], [20240105, 5316.0, 5316.0, 5316.6, 5313.0, 5315.0, 176, null, 1317, 87924], [20240105, 5315.0, 5315.2, 5315.2, 5309.0, 5311.8, 117, null, 1318, 87944], [20240105, 5311.8, 5312.6, 5313.8, 5309.2, 5310.8, 107, null, 1319, 87970], [20240105, 5310.8, 5310.8, 5310.8, 5307.2, 5307.2, 120, null, 1320, 87975], [20240105, 5307.2, 5308.0, 5308.0, 5306.2, 5307.6, 90, null, 1321, 87987], [20240105, 5307.6, 5308.0, 5308.6, 5306.0, 5307.0, 41, null, 1322, 87990], [20240105, 5307.0, 5307.2, 5307.2, 5303.0, 5304.0, 114, null, 1323, 88009], [20240105, 5304.0, 5304.2, 5305.8, 5303.6, 5305.0, 102, null, 1324, 88055], [20240105, 5305.0, 5305.2, 5308.6, 5305.2, 5307.2, 154, null, 1325, 88101], [20240105, 5307.2, 5306.6, 5307.2, 5304.0, 5306.8, 73, null, 1326, 88137], [20240105, 5306.8, 5306.8, 5307.4, 5302.8, 5302.8, 37, null, 1327, 88139], [20240105, 5302.8, 5302.8, 5306.4, 5302.8, 5304.0, 76, null, 1328, 88131], [20240105, 5304.0, 5304.8, 5306.4, 5303.8, 5306.4, 56, null, 1329, 88129], [20240105, 5306.4, 5305.8, 5308.4, 5305.0, 5307.6, 183, null, 1330, 88186], [20240105, 5307.6, 5307.6, 5312.0, 5306.2, 5306.2, 213, null, 1331, 88279], [20240105, 5306.2, 5306.8, 5309.8, 5305.6, 5307.0, 101, null, 1332, 88299], [20240105, 5307.0, 5306.8, 5307.8, 5302.0, 5302.8, 120, null, 1333, 88312], [20240105, 5302.8, 5303.4, 5308.6, 5302.6, 5307.8, 110, null, 1334, 88339], [20240105, 5307.8, 5306.8, 5307.0, 5304.6, 5304.8, 63, null, 1335, 88349], [20240105, 5304.8, 5304.6, 5310.6, 5304.6, 5309.2, 105, null, 1336, 88388], [20240105, 5309.2, 5309.2, 5309.2, 5305.4, 5305.4, 71, null, 1337, 88406], [20240105, 5305.4, 5305.4, 5305.4, 5302.0, 5303.4, 83, null, 1338, 88429], [20240105, 5303.4, 5304.0, 5304.8, 5301.6, 5302.2, 134, null, 1339, 88489], [20240105, 5302.2, 5303.2, 5303.4, 5300.6, 5300.8, 98, null, 1340, 88504], [20240105, 5300.8, 5300.8, 5303.6, 5300.8, 5301.2, 73, null, 1341, 88513], [20240105, 5301.2, 5301.6, 5303.4, 5300.6, 5300.6, 56, null, 1342, 88523], [20240105, 5300.6, 5301.6, 5303.8, 5300.8, 5301.2, 105, null, 1343, 88564], [20240105, 5301.2, 5301.4, 5303.4, 5300.4, 5303.4, 87, null, 1344, 88593], [20240105, 5303.4, 5303.6, 5303.6, 5299.2, 5299.6, 184, null, 1345, 88640], [20240105, 5299.6, 5300.0, 5300.4, 5296.8, 5300.0, 202, null, 1346, 88685], [20240105, 5300.0, 5301.6, 5302.6, 5299.8, 5300.4, 207, null, 1347, 88774], [20240105, 5300.4, 5299.8, 5301.0, 5299.0, 5299.2, 109, null, 1348, 88800], [20240105, 5299.2, 5299.0, 5301.0, 5298.6, 5299.0, 101, null, 1349, 88799], [20240105, 5299.0, 5299.4, 5299.4, 5297.2, 5299.4, 63, null, 1350, 88804], [20240105, 5299.4, 5300.6, 5305.8, 5300.4, 5303.4, 209, null, 1351, 88836], [20240105, 5303.4, 5303.8, 5303.8, 5298.0, 5299.4, 91, null, 1352, 88855], [20240105, 5299.4, 5299.2, 5300.8, 5295.2, 5296.6, 133, null, 1353, 88870], [20240105, 5296.6, 5296.6, 5298.0, 5293.0, 5293.8, 225, null, 1354, 88939], [20240105, 5293.8, 5294.4, 5299.4, 5293.0, 5298.8, 352, null, 1355, 89057], [20240105, 5298.8, 5299.2, 5300.6, 5297.0, 5297.6, 255, null, 1356, 89149], [20240105, 5297.6, 5298.0, 5298.0, 5295.2, 5296.8, 119, null, 1357, 89176], [20240105, 5296.8, 5296.6, 5296.6, 5293.8, 5294.8, 94, null, 1358, 89204], [20240105, 5294.8, 5293.2, 5294.0, 5291.0, 5292.6, 177, null, 1359, 89268], [20240105, 5292.6, 5292.8, 5295.2, 5291.0, 5294.6, 166, null, 1400, 89306], [20240105, 5294.6, 5294.0, 5303.4, 5293.6, 5302.8, 340, null, 1401, 89442], [20240105, 5302.8, 5302.6, 5302.8, 5296.6, 5297.6, 282, null, 1402, 89563], [20240105, 5297.6, 5297.0, 5303.4, 5297.0, 5302.0, 140, null, 1403, 89612], [20240105, 5302.0, 5302.4, 5302.6, 5295.6, 5295.6, 217, null, 1404, 89677], [20240105, 5295.6, 5295.2, 5297.8, 5289.6, 5297.2, 327, null, 1405, 89876], [20240105, 5297.2, 5297.4, 5297.6, 5290.0, 5291.2, 155, null, 1406, 89960], [20240105, 5291.2, 5292.0, 5294.0, 5290.2, 5291.6, 127, null, 1407, 90017], [20240105, 5291.6, 5291.6, 5291.6, 5287.0, 5288.4, 165, null, 1408, 90098], [20240105, 5288.4, 5289.0, 5292.6, 5289.0, 5291.4, 202, null, 1409, 90212], [20240105, 5291.4, 5291.4, 5295.6, 5287.8, 5287.8, 167, null, 1410, 90326], [20240105, 5287.8, 5288.8, 5290.0, 5285.6, 5288.0, 185, null, 1411, 90402], [20240105, 5288.0, 5288.2, 5289.8, 5286.2, 5288.8, 115, null, 1412, 90432], [20240105, 5288.8, 5287.8, 5290.4, 5287.8, 5290.4, 143, null, 1413, 90514], [20240105, 5290.4, 5290.6, 5293.8, 5288.6, 5288.6, 124, null, 1414, 90581], [20240105, 5288.6, 5289.4, 5289.4, 5282.4, 5283.2, 241, null, 1415, 90640], [20240105, 5283.2, 5283.0, 5288.4, 5283.0, 5285.6, 142, null, 1416, 90711], [20240105, 5285.6, 5286.0, 5286.0, 5282.4, 5282.8, 145, null, 1417, 90762], [20240105, 5282.8, 5283.8, 5285.8, 5282.4, 5283.0, 157, null, 1418, 90866], [20240105, 5283.0, 5282.8, 5284.0, 5281.4, 5284.0, 121, null, 1419, 90928], [20240105, 5284.0, 5284.0, 5286.8, 5283.0, 5283.4, 145, null, 1420, 90990], [20240105, 5283.4, 5283.4, 5284.8, 5276.2, 5279.6, 197, null, 1421, 91069], [20240105, 5279.6, 5279.8, 5279.8, 5275.6, 5275.6, 131, null, 1422, 91129], [20240105, 5275.6, 5275.6, 5280.6, 5275.4, 5279.0, 143, null, 1423, 91160], [20240105, 5279.0, 5280.0, 5280.0, 5271.8, 5273.0, 151, null, 1424, 91201], [20240105, 5273.0, 5273.0, 5273.0, 5270.2, 5271.2, 180, null, 1425, 91275], [20240105, 5271.2, 5272.2, 5272.4, 5266.0, 5268.0, 231, null, 1426, 91330], [20240105, 5268.0, 5267.0, 5268.8, 5263.8, 5266.4, 248, null, 1427, 91373], [20240105, 5266.4, 5267.6, 5272.2, 5266.6, 5271.8, 204, null, 1428, 91413], [20240105, 5271.8, 5272.4, 5273.0, 5264.8, 5265.0, 274, null, 1429, 91487], [20240105, 5265.0, 5265.0, 5265.6, 5260.2, 5262.4, 326, null, 1430, 91632], [20240105, 5262.4, 5262.4, 5268.4, 5262.4, 5264.6, 291, null, 1431, 91807], [20240105, 5264.6, 5264.8, 5267.0, 5261.2, 5261.2, 206, null, 1432, 91827], [20240105, 5261.2, 5261.0, 5268.8, 5260.8, 5268.2, 159, null, 1433, 91873], [20240105, 5268.2, 5268.4, 5271.8, 5266.6, 5270.6, 256, null, 1434, 91911], [20240105, 5270.6, 5270.6, 5270.6, 5263.4, 5264.4, 262, null, 1435, 92034], [20240105, 5264.4, 5265.6, 5270.0, 5265.2, 5265.2, 260, null, 1436, 92135], [20240105, 5265.2, 5265.6, 5265.8, 5261.4, 5263.0, 291, null, 1437, 92241], [20240105, 5263.0, 5263.4, 5265.6, 5262.0, 5262.4, 224, null, 1438, 92349], [20240105, 5262.4, 5262.0, 5265.6, 5260.6, 5264.6, 322, null, 1439, 92453], [20240105, 5264.6, 5264.8, 5264.8, 5259.8, 5262.2, 364, null, 1440, 92590], [20240105, 5262.2, 5262.2, 5266.4, 5261.4, 5262.0, 386, null, 1441, 92765], [20240105, 5262.0, 5262.4, 5263.8, 5258.2, 5259.0, 287, null, 1442, 92858], [20240105, 5259.0, 5259.0, 5263.6, 5258.4, 5263.2, 397, null, 1443, 92997], [20240105, 5263.2, 5264.0, 5265.4, 5260.4, 5262.2, 321, null, 1444, 93079], [20240105, 5262.2, 5262.6, 5266.2, 5262.2, 5265.0, 371, null, 1445, 93207], [20240105, 5265.0, 5265.0, 5271.0, 5263.2, 5271.0, 508, null, 1446, 93342], [20240105, 5271.0, 5271.2, 5272.8, 5265.6, 5271.2, 445, null, 1447, 93485], [20240105, 5271.2, 5271.2, 5275.8, 5270.4, 5275.2, 396, null, 1448, 93629], [20240105, 5275.2, 5275.0, 5276.0, 5269.8, 5271.6, 344, null, 1449, 93761], [20240105, 5271.6, 5271.6, 5275.6, 5271.4, 5275.0, 275, null, 1450, 93855], [20240105, 5275.0, 5275.8, 5277.4, 5271.8, 5276.6, 319, null, 1451, 94013], [20240105, 5276.6, 5277.4, 5279.6, 5277.4, 5278.2, 313, null, 1452, 94192], [20240105, 5278.2, 5278.4, 5279.2, 5276.0, 5276.0, 313, null, 1453, 94276], [20240105, 5276.0, 5276.0, 5282.6, 5276.0, 5282.6, 386, null, 1454, 94459], [20240105, 5282.6, 5282.4, 5282.8, 5279.2, 5282.0, 353, null, 1455, 94676], [20240105, 5282.0, 5282.6, 5283.8, 5281.0, 5282.2, 310, null, 1456, 94807], [20240105, 5282.2, 5282.0, 5282.8, 5281.2, 5282.8, 221, null, 1457, 94877], [20240105, 5282.8, 5282.4, 5284.2, 5282.0, 5283.6, 369, null, 1458, 95097], [20240105, 5283.6, 5283.6, 5284.2, 5280.2, 5280.2, 241, null, 1459, 95209], [20240105, 5280.2, 5281.2, 5282.4, 5280.2, 5282.2, 403, null, 1500, 95383], [20240108, 5282.2, 5275.6, 5275.6, 5239.2, 5247.6, 1849, null, 931, 94388], [20240108, 5247.6, 5248.6, 5270.6, 5248.6, 5268.2, 1167, null, 932, 93707], [20240108, 5268.2, 5267.2, 5270.0, 5261.6, 5261.6, 689, null, 933, 93308], [20240108, 5261.6, 5263.6, 5270.0, 5263.6, 5267.2, 680, null, 934, 92915], [20240108, 5267.2, 5267.0, 5267.0, 5250.0, 5250.0, 581, null, 935, 92709], [20240108, 5250.0, 5250.0, 5251.0, 5244.2, 5250.2, 800, null, 936, 92444], [20240108, 5250.2, 5250.2, 5254.6, 5248.6, 5251.6, 418, null, 937, 92312], [20240108, 5251.6, 5253.0, 5255.8, 5248.0, 5251.0, 447, null, 938, 92206], [20240108, 5251.0, 5250.0, 5250.6, 5242.0, 5244.0, 423, null, 939, 92054], [20240108, 5244.0, 5242.2, 5247.8, 5242.0, 5244.6, 325, null, 940, 91926], [20240108, 5244.6, 5245.0, 5247.8, 5241.2, 5245.8, 339, null, 941, 91789], [20240108, 5245.8, 5246.2, 5247.8, 5243.8, 5247.0, 236, null, 942, 91691], [20240108, 5247.0, 5247.6, 5249.0, 5241.0, 5241.0, 321, null, 943, 91578], [20240108, 5241.0, 5241.2, 5241.2, 5233.0, 5236.6, 443, null, 944, 91416], [20240108, 5236.6, 5237.2, 5240.0, 5234.8, 5238.2, 384, null, 945, 91305], [20240108, 5238.2, 5238.6, 5244.0, 5238.6, 5241.2, 335, null, 946, 91210], [20240108, 5241.2, 5241.4, 5246.0, 5241.4, 5245.2, 229, null, 947, 91155], [20240108, 5245.2, 5244.4, 5244.4, 5235.0, 5235.4, 240, null, 948, 91076], [20240108, 5235.4, 5235.6, 5235.6, 5231.4, 5232.4, 413, null, 949, 90988], [20240108, 5232.4, 5232.6, 5233.4, 5229.6, 5232.0, 489, null, 950, 91040], [20240108, 5232.0, 5231.6, 5235.2, 5228.0, 5231.6, 361, null, 951, 91016], [20240108, 5231.6, 5231.2, 5237.4, 5229.8, 5230.2, 284, null, 952, 90954], [20240108, 5230.2, 5229.0, 5229.0, 5221.0, 5222.4, 316, null, 953, 90888], [20240108, 5222.4, 5222.2, 5224.8, 5221.2, 5222.6, 218, null, 954, 90869], [20240108, 5222.6, 5222.2, 5226.8, 5221.2, 5224.6, 310, null, 955, 90868], [20240108, 5224.6, 5224.6, 5224.6, 5220.4, 5223.6, 323, null, 956, 90871], [20240108, 5223.6, 5223.4, 5229.2, 5221.8, 5227.8, 293, null, 957, 90853], [20240108, 5227.8, 5227.4, 5233.2, 5225.2, 5231.2, 205, null, 958, 90864], [20240108, 5231.2, 5231.8, 5231.8, 5227.4, 5227.4, 208, null, 959, 90855], [20240108, 5227.4, 5226.8, 5227.8, 5223.4, 5225.8, 149, null, 1000, 90849], [20240108, 5225.8, 5224.4, 5229.2, 5222.0, 5228.8, 287, null, 1001, 90806], [20240108, 5228.8, 5229.2, 5229.8, 5222.0, 5222.4, 188, null, 1002, 90752], [20240108, 5222.4, 5222.4, 5226.0, 5222.0, 5226.0, 186, null, 1003, 90742], [20240108, 5226.0, 5226.0, 5226.8, 5221.2, 5222.2, 312, null, 1004, 90753], [20240108, 5222.2, 5223.0, 5229.6, 5220.8, 5229.6, 176, null, 1005, 90737], [20240108, 5229.6, 5230.0, 5232.0, 5227.4, 5231.6, 154, null, 1006, 90710], [20240108, 5231.6, 5231.6, 5233.2, 5225.2, 5228.8, 221, null, 1007, 90714], [20240108, 5228.8, 5228.8, 5233.2, 5226.8, 5230.0, 146, null, 1008, 90723], [20240108, 5230.0, 5230.2, 5232.6, 5227.6, 5229.2, 146, null, 1009, 90732], [20240108, 5229.2, 5228.6, 5228.6, 5224.2, 5225.6, 121, null, 1010, 90734], [20240108, 5225.6, 5224.8, 5226.2, 5219.6, 5221.4, 297, null, 1011, 90776], [20240108, 5221.4, 5221.4, 5221.4, 5214.8, 5215.2, 192, null, 1012, 90737], [20240108, 5215.2, 5214.8, 5215.6, 5212.4, 5215.4, 247, null, 1013, 90735], [20240108, 5215.4, 5215.6, 5216.6, 5211.0, 5213.8, 159, null, 1014, 90720], [20240108, 5213.8, 5213.8, 5215.8, 5211.4, 5212.8, 152, null, 1015, 90747], [20240108, 5212.8, 5212.6, 5212.8, 5208.2, 5208.6, 274, null, 1016, 90787], [20240108, 5208.6, 5208.2, 5209.2, 5206.0, 5206.4, 269, null, 1017, 90817], [20240108, 5206.4, 5206.2, 5214.6, 5206.0, 5212.6, 306, null, 1018, 90859], [20240108, 5212.6, 5213.0, 5215.0, 5210.8, 5214.4, 142, null, 1019, 90902], [20240108, 5214.4, 5212.2, 5218.6, 5212.2, 5217.0, 150, null, 1020, 90918], [20240108, 5217.0, 5217.6, 5221.0, 5215.8, 5217.2, 275, null, 1021, 90898], [20240108, 5217.2, 5217.8, 5220.2, 5213.8, 5220.2, 161, null, 1022, 90908], [20240108, 5220.2, 5220.0, 5220.8, 5214.0, 5215.4, 108, null, 1023, 90905], [20240108, 5215.4, 5215.2, 5215.8, 5208.2, 5208.6, 191, null, 1024, 90855], [20240108, 5208.6, 5208.8, 5211.6, 5204.0, 5204.0, 225, null, 1025, 90800], [20240108, 5204.0, 5204.8, 5207.6, 5202.2, 5206.0, 268, null, 1026, 90785], [20240108, 5206.0, 5205.8, 5208.0, 5202.2, 5203.2, 187, null, 1027, 90767], [20240108, 5203.2, 5203.0, 5207.4, 5201.6, 5203.2, 174, null, 1028, 90723], [20240108, 5203.2, 5202.2, 5203.6, 5201.0, 5202.4, 94, null, 1029, 90707], [20240108, 5202.4, 5201.4, 5206.2, 5199.4, 5204.0, 306, null, 1030, 90772], [20240108, 5204.0, 5203.8, 5209.4, 5201.4, 5208.0, 289, null, 1031, 90820], [20240108, 5208.0, 5210.0, 5212.6, 5208.8, 5211.6, 159, null, 1032, 90840], [20240108, 5211.6, 5211.6, 5217.6, 5211.6, 5215.6, 171, null, 1033, 90858], [20240108, 5215.6, 5215.6, 5217.0, 5209.8, 5211.2, 163, null, 1034, 90852], [20240108, 5211.2, 5211.4, 5218.2, 5211.4, 5217.6, 162, null, 1035, 90834], [20240108, 5217.6, 5217.8, 5219.8, 5213.4, 5214.8, 170, null, 1036, 90800], [20240108, 5214.8, 5214.6, 5220.0, 5214.6, 5220.0, 105, null, 1037, 90782], [20240108, 5220.0, 5218.0, 5221.6, 5216.8, 5221.0, 133, null, 1038, 90786], [20240108, 5221.0, 5220.6, 5221.4, 5215.6, 5216.0, 138, null, 1039, 90785], [20240108, 5216.0, 5216.8, 5217.2, 5212.2, 5212.4, 126, null, 1040, 90775], [20240108, 5212.4, 5212.4, 5212.8, 5208.8, 5210.8, 130, null, 1041, 90755], [20240108, 5210.8, 5210.6, 5210.6, 5207.0, 5210.2, 109, null, 1042, 90745], [20240108, 5210.2, 5211.0, 5211.8, 5205.0, 5206.0, 153, null, 1043, 90738], [20240108, 5206.0, 5206.2, 5208.6, 5204.6, 5206.4, 143, null, 1044, 90752], [20240108, 5206.4, 5206.4, 5207.0, 5203.6, 5205.6, 129, null, 1045, 90735], [20240108, 5205.6, 5204.8, 5205.0, 5201.0, 5203.8, 137, null, 1046, 90744], [20240108, 5203.8, 5203.0, 5205.6, 5201.6, 5204.0, 104, null, 1047, 90724], [20240108, 5204.0, 5203.6, 5203.6, 5200.6, 5202.0, 68, null, 1048, 90720], [20240108, 5202.0, 5201.4, 5203.4, 5200.2, 5202.6, 72, null, 1049, 90720], [20240108, 5202.6, 5202.4, 5202.4, 5199.2, 5199.2, 93, null, 1050, 90690], [20240108, 5199.2, 5199.4, 5200.6, 5196.6, 5197.6, 119, null, 1051, 90687], [20240108, 5197.6, 5197.6, 5201.6, 5196.6, 5199.6, 130, null, 1052, 90680], [20240108, 5199.6, 5199.6, 5200.0, 5196.4, 5196.6, 73, null, 1053, 90655], [20240108, 5196.6, 5196.8, 5199.0, 5195.6, 5195.6, 107, null, 1054, 90645], [20240108, 5195.6, 5195.8, 5198.8, 5194.4, 5198.6, 154, null, 1055, 90622], [20240108, 5198.6, 5198.6, 5204.4, 5198.6, 5204.4, 106, null, 1056, 90622], [20240108, 5204.4, 5203.6, 5203.6, 5198.4, 5199.0, 82, null, 1057, 90605], [20240108, 5199.0, 5198.8, 5198.8, 5195.2, 5195.4, 77, null, 1058, 90597], [20240108, 5195.4, 5194.8, 5197.2, 5194.2, 5194.6, 92, null, 1059, 90588], [20240108, 5194.6, 5194.6, 5194.8, 5192.6, 5193.0, 121, null, 1100, 90587], [20240108, 5193.0, 5193.0, 5194.4, 5192.6, 5193.8, 105, null, 1101, 90550], [20240108, 5193.8, 5193.2, 5193.8, 5190.4, 5190.8, 163, null, 1102, 90531], [20240108, 5190.8, 5191.6, 5195.2, 5188.2, 5194.6, 231, null, 1103, 90509], [20240108, 5194.6, 5194.0, 5195.8, 5191.6, 5194.4, 114, null, 1104, 90510], [20240108, 5194.4, 5194.4, 5195.6, 5191.8, 5192.2, 100, null, 1105, 90505], [20240108, 5192.2, 5191.8, 5194.6, 5191.8, 5193.4, 84, null, 1106, 90503], [20240108, 5193.4, 5193.4, 5194.8, 5192.4, 5193.8, 92, null, 1107, 90495], [20240108, 5193.8, 5193.8, 5193.8, 5187.4, 5191.2, 234, null, 1108, 90564], [20240108, 5191.2, 5191.2, 5195.4, 5191.0, 5195.0, 86, null, 1109, 90582], [20240108, 5195.0, 5194.4, 5194.4, 5190.4, 5190.4, 55, null, 1110, 90581], [20240108, 5190.4, 5190.4, 5190.4, 5188.0, 5190.0, 133, null, 1111, 90602], [20240108, 5190.0, 5189.8, 5193.4, 5189.8, 5192.4, 77, null, 1112, 90603], [20240108, 5192.4, 5192.4, 5199.8, 5192.4, 5198.0, 101, null, 1113, 90608], [20240108, 5198.0, 5198.0, 5198.0, 5189.6, 5193.6, 230, null, 1114, 90601], [20240108, 5193.6, 5194.0, 5195.2, 5189.4, 5191.2, 85, null, 1115, 90602], [20240108, 5191.2, 5191.4, 5193.6, 5190.2, 5191.8, 62, null, 1116, 90612], [20240108, 5191.8, 5192.8, 5203.4, 5192.4, 5201.0, 271, null, 1117, 90646], [20240108, 5201.0, 5202.0, 5211.4, 5202.0, 5211.4, 248, null, 1118, 90645], [20240108, 5211.4, 5210.4, 5214.2, 5207.8, 5210.0, 240, null, 1119, 90667], [20240108, 5210.0, 5210.0, 5210.0, 5200.6, 5204.4, 372, null, 1120, 90686], [20240108, 5204.4, 5204.8, 5211.8, 5204.8, 5208.0, 303, null, 1121, 90645], [20240108, 5208.0, 5207.6, 5209.4, 5203.8, 5207.0, 208, null, 1122, 90626], [20240108, 5207.0, 5205.8, 5205.8, 5197.6, 5197.6, 203, null, 1123, 90626], [20240108, 5197.6, 5198.2, 5200.2, 5195.8, 5197.6, 132, null, 1124, 90631], [20240108, 5197.6, 5197.0, 5197.2, 5190.4, 5191.4, 220, null, 1125, 90638], [20240108, 5191.4, 5192.2, 5193.4, 5190.8, 5191.6, 97, null, 1126, 90642], [20240108, 5191.6, 5191.6, 5193.6, 5190.6, 5190.6, 92, null, 1127, 90643], [20240108, 5190.6, 5191.2, 5195.0, 5190.0, 5195.0, 154, null, 1128, 90627], [20240108, 5195.0, 5195.6, 5197.8, 5195.0, 5196.4, 78, null, 1129, 90612], [20240108, 5196.4, 5196.4, 5200.0, 5194.6, 5197.4, 128, null, 1130, 90606], [20240108, 5197.4, 5197.2, 5199.6, 5193.2, 5196.2, 345, null, 1301, 90705], [20240108, 5196.2, 5196.6, 5197.4, 5193.4, 5194.6, 110, null, 1302, 90754], [20240108, 5194.6, 5195.0, 5195.4, 5192.6, 5195.0, 110, null, 1303, 90746], [20240108, 5195.0, 5194.4, 5194.4, 5189.4, 5190.8, 150, null, 1304, 90776], [20240108, 5190.8, 5191.0, 5202.8, 5190.6, 5200.4, 189, null, 1305, 90790], [20240108, 5200.4, 5200.8, 5206.0, 5200.0, 5205.2, 233, null, 1306, 90790], [20240108, 5205.2, 5205.8, 5206.2, 5193.0, 5195.8, 274, null, 1307, 90847], [20240108, 5195.8, 5194.8, 5194.8, 5190.2, 5191.4, 115, null, 1308, 90837], [20240108, 5191.4, 5191.6, 5191.6, 5187.4, 5189.6, 170, null, 1309, 90833], [20240108, 5189.6, 5190.0, 5193.2, 5188.8, 5192.0, 59, null, 1310, 90848], [20240108, 5192.0, 5191.6, 5194.6, 5189.8, 5194.6, 91, null, 1311, 90855], [20240108, 5194.6, 5194.6, 5194.8, 5189.6, 5189.6, 70, null, 1312, 90867], [20240108, 5189.6, 5190.4, 5192.8, 5188.4, 5189.0, 80, null, 1313, 90887], [20240108, 5189.0, 5189.0, 5189.8, 5187.0, 5187.0, 88, null, 1314, 90892], [20240108, 5187.0, 5187.0, 5187.0, 5181.8, 5182.2, 292, null, 1315, 90907], [20240108, 5182.2, 5181.8, 5184.2, 5181.0, 5181.0, 176, null, 1316, 90942], [20240108, 5181.0, 5181.4, 5182.2, 5178.0, 5181.8, 243, null, 1317, 91004], [20240108, 5181.8, 5181.8, 5182.6, 5178.8, 5182.4, 83, null, 1318, 91011], [20240108, 5182.4, 5183.0, 5187.0, 5183.0, 5187.0, 106, null, 1319, 91026], [20240108, 5187.0, 5185.8, 5185.8, 5181.8, 5183.6, 73, null, 1320, 91044], [20240108, 5183.6, 5183.6, 5183.6, 5178.0, 5178.2, 110, null, 1321, 91077], [20240108, 5178.2, 5179.2, 5185.2, 5179.2, 5182.0, 130, null, 1322, 91104], [20240108, 5182.0, 5181.4, 5182.6, 5179.4, 5181.6, 50, null, 1323, 91111], [20240108, 5181.6, 5181.4, 5181.4, 5178.2, 5179.8, 122, null, 1324, 91118], [20240108, 5179.8, 5179.6, 5181.4, 5179.4, 5180.8, 67, null, 1325, 91123], [20240108, 5180.8, 5180.8, 5181.4, 5179.8, 5180.6, 60, null, 1326, 91121], [20240108, 5180.6, 5180.8, 5180.8, 5178.2, 5179.0, 84, null, 1327, 91115], [20240108, 5179.0, 5178.8, 5178.8, 5175.4, 5175.4, 160, null, 1328, 91161], [20240108, 5175.4, 5175.4, 5180.0, 5175.0, 5179.4, 87, null, 1329, 91186], [20240108, 5179.4, 5178.8, 5179.6, 5178.6, 5179.2, 32, null, 1330, 91184], [20240108, 5179.2, 5179.0, 5185.0, 5177.0, 5183.6, 157, null, 1331, 91192], [20240108, 5183.6, 5182.8, 5189.6, 5180.4, 5188.0, 126, null, 1332, 91188], [20240108, 5188.0, 5189.0, 5189.0, 5183.2, 5183.4, 127, null, 1333, 91191], [20240108, 5183.4, 5182.4, 5183.2, 5177.6, 5179.8, 216, null, 1334, 91224], [20240108, 5179.8, 5180.4, 5180.4, 5176.8, 5177.4, 116, null, 1335, 91232], [20240108, 5177.4, 5177.0, 5179.6, 5175.6, 5176.4, 101, null, 1336, 91245], [20240108, 5176.4, 5176.4, 5176.8, 5175.0, 5176.0, 75, null, 1337, 91255], [20240108, 5176.0, 5176.4, 5180.6, 5176.4, 5179.2, 54, null, 1338, 91259], [20240108, 5179.2, 5179.0, 5179.8, 5177.4, 5178.0, 35, null, 1339, 91259], [20240108, 5178.0, 5177.8, 5177.8, 5175.4, 5175.4, 63, null, 1340, 91252], [20240108, 5175.4, 5175.8, 5176.2, 5173.8, 5176.2, 90, null, 1341, 91245], [20240108, 5176.2, 5175.8, 5178.6, 5174.4, 5178.2, 83, null, 1342, 91243], [20240108, 5178.2, 5178.2, 5178.2, 5174.0, 5174.4, 54, null, 1343, 91246], [20240108, 5174.4, 5174.2, 5174.4, 5170.6, 5171.6, 220, null, 1344, 91305], [20240108, 5171.6, 5171.4, 5174.2, 5171.4, 5173.6, 113, null, 1345, 91306], [20240108, 5173.6, 5173.6, 5173.6, 5171.8, 5172.2, 130, null, 1346, 91345], [20240108, 5172.2, 5172.8, 5173.2, 5170.6, 5171.8, 149, null, 1347, 91345], [20240108, 5171.8, 5171.8, 5175.0, 5169.6, 5175.0, 220, null, 1348, 91392], [20240108, 5175.0, 5174.4, 5177.8, 5174.0, 5177.8, 117, null, 1349, 91414], [20240108, 5177.8, 5178.8, 5178.8, 5172.4, 5173.8, 117, null, 1350, 91433], [20240108, 5173.8, 5174.6, 5174.6, 5170.0, 5172.2, 142, null, 1351, 91439], [20240108, 5172.2, 5171.0, 5171.0, 5167.0, 5167.4, 249, null, 1352, 91497], [20240108, 5167.4, 5167.4, 5170.8, 5167.0, 5170.0, 176, null, 1353, 91514], [20240108, 5170.0, 5170.0, 5171.2, 5166.4, 5167.2, 151, null, 1354, 91552], [20240108, 5167.2, 5167.0, 5173.8, 5167.0, 5173.2, 115, null, 1355, 91553], [20240108, 5173.2, 5173.0, 5175.6, 5170.8, 5174.0, 100, null, 1356, 91556], [20240108, 5174.0, 5174.4, 5175.0, 5172.0, 5172.0, 95, null, 1357, 91551], [20240108, 5172.0, 5172.6, 5178.8, 5171.4, 5177.0, 185, null, 1358, 91575], [20240108, 5177.0, 5176.6, 5177.4, 5173.4, 5174.0, 137, null, 1359, 91568], [20240108, 5174.0, 5173.8, 5173.8, 5169.0, 5169.8, 217, null, 1400, 91593], [20240108, 5169.8, 5170.0, 5170.4, 5164.4, 5164.8, 280, null, 1401, 91567], [20240108, 5164.8, 5164.6, 5165.8, 5161.0, 5162.0, 317, null, 1402, 91606], [20240108, 5162.0, 5161.6, 5162.0, 5157.2, 5161.2, 261, null, 1403, 91676], [20240108, 5161.2, 5161.6, 5164.6, 5159.6, 5164.0, 98, null, 1404, 91705], [20240108, 5164.0, 5163.8, 5172.2, 5162.6, 5170.0, 268, null, 1405, 91760], [20240108, 5170.0, 5169.6, 5187.4, 5168.8, 5187.4, 384, null, 1406, 91924], [20240108, 5187.4, 5186.0, 5195.0, 5185.0, 5194.0, 532, null, 1407, 92093], [20240108, 5194.0, 5194.6, 5199.8, 5188.6, 5188.6, 607, null, 1408, 92277], [20240108, 5188.6, 5188.6, 5204.0, 5186.4, 5194.6, 573, null, 1409, 92452], [20240108, 5194.6, 5195.2, 5199.0, 5184.2, 5184.6, 616, null, 1410, 92593], [20240108, 5184.6, 5184.2, 5184.2, 5169.8, 5169.8, 507, null, 1411, 92750], [20240108, 5169.8, 5171.4, 5171.4, 5163.2, 5167.6, 333, null, 1412, 92878], [20240108, 5167.6, 5167.4, 5169.2, 5166.4, 5168.0, 173, null, 1413, 92937], [20240108, 5168.0, 5168.6, 5169.8, 5165.0, 5169.6, 155, null, 1414, 92959], [20240108, 5169.6, 5169.6, 5176.2, 5169.6, 5175.2, 201, null, 1415, 93063], [20240108, 5175.2, 5175.2, 5175.4, 5170.4, 5172.6, 232, null, 1416, 93182], [20240108, 5172.6, 5172.6, 5174.0, 5164.4, 5165.8, 299, null, 1417, 93273], [20240108, 5165.8, 5166.0, 5168.0, 5164.4, 5165.8, 223, null, 1418, 93371], [20240108, 5165.8, 5165.8, 5166.2, 5162.4, 5162.8, 242, null, 1419, 93402], [20240108, 5162.8, 5163.6, 5164.2, 5162.0, 5163.4, 246, null, 1420, 93474], [20240108, 5163.4, 5163.0, 5164.0, 5161.0, 5162.2, 207, null, 1421, 93567], [20240108, 5162.2, 5161.8, 5163.0, 5160.2, 5161.8, 193, null, 1422, 93641], [20240108, 5161.8, 5162.0, 5166.2, 5161.6, 5165.8, 277, null, 1423, 93737], [20240108, 5165.8, 5165.6, 5168.0, 5165.6, 5166.2, 206, null, 1424, 93785], [20240108, 5166.2, 5166.2, 5169.0, 5166.0, 5169.0, 115, null, 1425, 93858], [20240108, 5169.0, 5170.0, 5173.0, 5168.2, 5171.6, 212, null, 1426, 93964], [20240108, 5171.6, 5171.6, 5176.8, 5171.2, 5175.4, 234, null, 1427, 94074], [20240108, 5175.4, 5175.2, 5175.4, 5170.4, 5173.8, 215, null, 1428, 94192], [20240108, 5173.8, 5173.8, 5175.8, 5170.8, 5171.8, 192, null, 1429, 94281], [20240108, 5171.8, 5172.0, 5174.4, 5170.0, 5170.6, 179, null, 1430, 94357], [20240108, 5170.6, 5171.2, 5171.8, 5166.0, 5166.0, 310, null, 1431, 94466], [20240108, 5166.0, 5166.2, 5167.2, 5162.0, 5162.8, 343, null, 1432, 94604], [20240108, 5162.8, 5162.8, 5163.4, 5154.0, 5155.6, 416, null, 1433, 94768], [20240108, 5155.6, 5155.0, 5155.0, 5151.2, 5152.0, 361, null, 1434, 94889], [20240108, 5152.0, 5151.0, 5151.0, 5145.8, 5145.8, 456, null, 1435, 95038], [20240108, 5145.8, 5145.8, 5148.4, 5143.0, 5143.6, 352, null, 1436, 95176], [20240108, 5143.6, 5143.8, 5143.8, 5138.2, 5138.2, 315, null, 1437, 95295], [20240108, 5138.2, 5138.4, 5143.6, 5138.4, 5139.4, 469, null, 1438, 95368], [20240108, 5139.4, 5139.8, 5140.4, 5134.6, 5135.6, 520, null, 1439, 95340], [20240108, 5135.6, 5135.2, 5135.8, 5130.8, 5131.8, 577, null, 1440, 95289], [20240108, 5131.8, 5131.4, 5134.2, 5131.4, 5133.0, 497, null, 1441, 95279], [20240108, 5133.0, 5132.4, 5133.6, 5131.2, 5132.4, 379, null, 1442, 95239], [20240108, 5132.4, 5132.4, 5132.8, 5131.2, 5131.4, 329, null, 1443, 95195], [20240108, 5131.4, 5131.4, 5137.6, 5131.0, 5135.0, 510, null, 1444, 95207], [20240108, 5135.0, 5134.8, 5135.0, 5130.8, 5131.0, 465, null, 1445, 95267], [20240108, 5131.0, 5131.0, 5140.8, 5131.0, 5140.8, 742, null, 1446, 95357], [20240108, 5140.8, 5140.8, 5142.8, 5140.0, 5140.2, 522, null, 1447, 95376], [20240108, 5140.2, 5139.2, 5139.8, 5134.6, 5135.0, 394, null, 1448, 95412], [20240108, 5135.0, 5135.8, 5139.4, 5135.0, 5135.8, 594, null, 1449, 95430], [20240108, 5135.8, 5134.4, 5137.8, 5133.8, 5137.2, 480, null, 1450, 95432], [20240108, 5137.2, 5137.0, 5138.4, 5135.0, 5135.2, 712, null, 1451, 95504], [20240108, 5135.2, 5135.8, 5135.8, 5132.8, 5133.8, 535, null, 1452, 95531], [20240108, 5133.8, 5133.8, 5134.6, 5131.8, 5131.8, 586, null, 1453, 95551], [20240108, 5131.8, 5131.8, 5132.4, 5127.6, 5128.0, 663, null, 1454, 95576], [20240108, 5128.0, 5128.8, 5128.8, 5124.6, 5125.4, 737, null, 1455, 95630], [20240108, 5125.4, 5124.8, 5134.2, 5124.8, 5133.0, 814, null, 1456, 95882], [20240108, 5133.0, 5133.0, 5136.2, 5133.0, 5136.0, 683, null, 1457, 95969], [20240108, 5136.0, 5136.8, 5137.0, 5134.0, 5135.0, 588, null, 1458, 96053], [20240108, 5135.0, 5135.0, 5137.0, 5134.6, 5136.0, 523, null, 1459, 96153], [20240108, 5136.0, 5135.8, 5137.8, 5130.2, 5130.6, 839, null, 1500, 96235], [20240109, 5130.6, 5141.2, 5153.2, 5139.4, 5151.0, 1853, null, 931, 95119], [20240109, 5151.0, 5150.4, 5151.8, 5140.6, 5151.6, 994, null, 932, 94559], [20240109, 5151.6, 5152.6, 5162.0, 5152.6, 5161.0, 968, null, 933, 94015], [20240109, 5161.0, 5161.2, 5168.4, 5161.0, 5166.6, 792, null, 934, 93572], [20240109, 5166.6, 5166.6, 5167.0, 5163.4, 5165.6, 602, null, 935, 93287], [20240109, 5165.6, 5165.6, 5165.6, 5156.0, 5157.2, 648, null, 936, 92971], [20240109, 5157.2, 5157.2, 5164.6, 5157.2, 5159.6, 681, null, 937, 92638], [20240109, 5159.6, 5159.8, 5163.6, 5156.6, 5162.8, 692, null, 938, 92297], [20240109, 5162.8, 5162.6, 5166.8, 5160.0, 5165.8, 557, null, 939, 92080], [20240109, 5165.8, 5165.6, 5168.6, 5165.0, 5165.8, 396, null, 940, 91865], [20240109, 5165.8, 5165.8, 5171.4, 5162.8, 5170.8, 673, null, 941, 91489], [20240109, 5170.8, 5170.4, 5174.6, 5166.4, 5167.0, 511, null, 942, 91209], [20240109, 5167.0, 5167.2, 5171.4, 5163.6, 5167.6, 469, null, 943, 90920], [20240109, 5167.6, 5166.2, 5167.0, 5161.6, 5162.2, 497, null, 944, 90669], [20240109, 5162.2, 5162.2, 5162.6, 5158.6, 5160.6, 427, null, 945, 90472], [20240109, 5160.6, 5160.0, 5161.8, 5157.4, 5159.8, 470, null, 946, 90208], [20240109, 5159.8, 5159.0, 5163.0, 5157.6, 5161.8, 376, null, 947, 90038], [20240109, 5161.8, 5162.0, 5170.6, 5161.8, 5169.4, 393, null, 948, 89888], [20240109, 5169.4, 5169.2, 5170.8, 5167.0, 5170.2, 371, null, 949, 89722], [20240109, 5170.2, 5170.4, 5172.8, 5164.8, 5164.8, 329, null, 950, 89561], [20240109, 5164.8, 5165.4, 5166.2, 5160.6, 5161.8, 425, null, 951, 89427], [20240109, 5161.8, 5161.4, 5161.6, 5158.2, 5158.2, 257, null, 952, 89321], [20240109, 5158.2, 5158.2, 5160.0, 5155.4, 5157.6, 255, null, 953, 89187], [20240109, 5157.6, 5158.0, 5161.4, 5158.0, 5160.8, 274, null, 954, 89064], [20240109, 5160.8, 5160.2, 5161.0, 5155.6, 5157.8, 186, null, 955, 88985], [20240109, 5157.8, 5157.4, 5160.6, 5156.2, 5158.8, 202, null, 956, 88923], [20240109, 5158.8, 5158.8, 5161.2, 5157.0, 5161.0, 179, null, 957, 88841], [20240109, 5161.0, 5160.6, 5160.6, 5155.0, 5156.8, 241, null, 958, 88767], [20240109, 5156.8, 5157.2, 5162.2, 5156.8, 5162.0, 267, null, 959, 88717], [20240109, 5162.0, 5162.2, 5171.6, 5160.4, 5171.4, 392, null, 1000, 88545], [20240109, 5171.4, 5171.8, 5177.4, 5170.0, 5174.4, 549, null, 1001, 88412], [20240109, 5174.4, 5174.4, 5177.2, 5170.0, 5174.2, 363, null, 1002, 88355], [20240109, 5174.2, 5174.6, 5176.8, 5167.2, 5169.0, 322, null, 1003, 88262], [20240109, 5169.0, 5169.0, 5172.4, 5167.0, 5172.4, 226, null, 1004, 88207], [20240109, 5172.4, 5172.6, 5174.8, 5170.2, 5174.0, 204, null, 1005, 88176], [20240109, 5174.0, 5174.4, 5175.8, 5170.6, 5174.2, 303, null, 1006, 88123], [20240109, 5174.2, 5174.8, 5180.0, 5174.4, 5179.2, 307, null, 1007, 88060], [20240109, 5179.2, 5179.6, 5180.0, 5176.2, 5176.2, 217, null, 1008, 88031], [20240109, 5176.2, 5176.2, 5178.6, 5174.2, 5175.4, 264, null, 1009, 88068], [20240109, 5175.4, 5176.0, 5176.0, 5170.0, 5174.0, 186, null, 1010, 88015], [20240109, 5174.0, 5173.0, 5173.6, 5167.6, 5171.2, 174, null, 1011, 87989], [20240109, 5171.2, 5171.2, 5176.0, 5169.6, 5174.8, 169, null, 1012, 87910], [20240109, 5174.8, 5174.6, 5182.0, 5174.6, 5177.0, 274, null, 1013, 87822], [20240109, 5177.0, 5176.2, 5183.8, 5174.2, 5182.4, 271, null, 1014, 87766], [20240109, 5182.4, 5181.6, 5183.0, 5178.4, 5182.6, 209, null, 1015, 87711], [20240109, 5182.6, 5182.2, 5185.0, 5180.6, 5182.8, 266, null, 1016, 87663], [20240109, 5182.8, 5182.4, 5182.4, 5176.6, 5176.6, 201, null, 1017, 87617], [20240109, 5176.6, 5177.0, 5182.4, 5177.0, 5182.4, 147, null, 1018, 87573], [20240109, 5182.4, 5182.4, 5193.6, 5182.4, 5192.0, 495, null, 1019, 87530], [20240109, 5192.0, 5191.6, 5198.0, 5191.6, 5195.8, 673, null, 1020, 87439], [20240109, 5195.8, 5195.6, 5204.0, 5195.6, 5203.6, 415, null, 1021, 87395], [20240109, 5203.6, 5203.4, 5203.4, 5197.6, 5200.0, 265, null, 1022, 87324], [20240109, 5200.0, 5200.6, 5202.6, 5196.2, 5202.4, 269, null, 1023, 87247], [20240109, 5202.4, 5202.4, 5203.0, 5198.0, 5200.4, 249, null, 1024, 87155], [20240109, 5200.4, 5200.4, 5207.4, 5200.4, 5206.2, 299, null, 1025, 87096], [20240109, 5206.2, 5205.0, 5207.8, 5202.2, 5203.0, 379, null, 1026, 86997], [20240109, 5203.0, 5203.0, 5206.8, 5201.0, 5204.8, 220, null, 1027, 86967], [20240109, 5204.8, 5204.8, 5205.4, 5198.2, 5198.2, 202, null, 1028, 86921], [20240109, 5198.2, 5198.8, 5199.6, 5196.8, 5198.2, 200, null, 1029, 86905], [20240109, 5198.2, 5198.2, 5200.2, 5196.6, 5199.2, 215, null, 1030, 86885], [20240109, 5199.2, 5198.8, 5202.4, 5196.6, 5199.0, 294, null, 1031, 86902], [20240109, 5199.0, 5199.0, 5201.2, 5197.0, 5197.0, 211, null, 1032, 86904], [20240109, 5197.0, 5197.0, 5200.6, 5196.8, 5197.8, 112, null, 1033, 86897], [20240109, 5197.8, 5197.8, 5207.6, 5196.8, 5206.6, 293, null, 1034, 86921], [20240109, 5206.6, 5207.6, 5208.8, 5205.0, 5206.4, 223, null, 1035, 86903], [20240109, 5206.4, 5207.6, 5208.8, 5201.2, 5202.0, 250, null, 1036, 86855], [20240109, 5202.0, 5202.0, 5202.2, 5198.2, 5200.8, 168, null, 1037, 86819], [20240109, 5200.8, 5200.6, 5200.6, 5195.0, 5195.0, 183, null, 1038, 86810], [20240109, 5195.0, 5195.0, 5197.0, 5192.0, 5193.2, 219, null, 1039, 86727], [20240109, 5193.2, 5193.8, 5198.0, 5193.6, 5196.2, 151, null, 1040, 86702], [20240109, 5196.2, 5196.0, 5198.2, 5190.0, 5190.0, 181, null, 1041, 86671], [20240109, 5190.0, 5191.0, 5191.8, 5187.4, 5188.4, 149, null, 1042, 86642], [20240109, 5188.4, 5188.2, 5191.8, 5187.6, 5189.0, 166, null, 1043, 86586], [20240109, 5189.0, 5188.4, 5188.8, 5185.0, 5185.8, 153, null, 1044, 86538], [20240109, 5185.8, 5185.4, 5186.4, 5183.0, 5183.4, 155, null, 1045, 86508], [20240109, 5183.4, 5183.4, 5187.6, 5183.4, 5185.8, 153, null, 1046, 86493], [20240109, 5185.8, 5186.2, 5189.0, 5185.6, 5189.0, 131, null, 1047, 86464], [20240109, 5189.0, 5188.2, 5190.6, 5186.6, 5187.0, 134, null, 1048, 86442], [20240109, 5187.0, 5186.6, 5188.4, 5186.4, 5188.2, 61, null, 1049, 86438], [20240109, 5188.2, 5187.4, 5189.4, 5186.6, 5188.8, 121, null, 1050, 86426], [20240109, 5188.8, 5189.0, 5189.0, 5183.4, 5183.4, 122, null, 1051, 86441], [20240109, 5183.4, 5183.4, 5184.2, 5180.2, 5180.2, 209, null, 1052, 86385], [20240109, 5180.2, 5181.0, 5181.6, 5179.2, 5181.0, 215, null, 1053, 86334], [20240109, 5181.0, 5180.2, 5181.0, 5178.0, 5178.8, 125, null, 1054, 86307], [20240109, 5178.8, 5178.4, 5182.8, 5178.2, 5181.6, 122, null, 1055, 86313], [20240109, 5181.6, 5181.6, 5182.6, 5178.0, 5179.6, 228, null, 1056, 86323], [20240109, 5179.6, 5179.2, 5179.2, 5175.6, 5177.0, 189, null, 1057, 86308], [20240109, 5177.0, 5176.6, 5177.0, 5174.2, 5176.2, 156, null, 1058, 86311], [20240109, 5176.2, 5175.4, 5176.6, 5174.0, 5176.2, 90, null, 1059, 86301], [20240109, 5176.2, 5176.0, 5178.8, 5175.2, 5177.0, 117, null, 1100, 86272], [20240109, 5177.0, 5176.6, 5178.0, 5172.4, 5172.4, 204, null, 1101, 86266], [20240109, 5172.4, 5172.4, 5175.2, 5168.2, 5169.4, 301, null, 1102, 86254], [20240109, 5169.4, 5169.0, 5172.0, 5167.2, 5172.0, 310, null, 1103, 86232], [20240109, 5172.0, 5171.8, 5172.6, 5169.6, 5170.6, 152, null, 1104, 86223], [20240109, 5170.6, 5169.8, 5172.4, 5169.4, 5170.8, 100, null, 1105, 86221], [20240109, 5170.8, 5170.6, 5175.0, 5170.6, 5173.4, 201, null, 1106, 86219], [20240109, 5173.4, 5173.4, 5175.6, 5171.4, 5174.0, 179, null, 1107, 86274], [20240109, 5174.0, 5174.0, 5174.0, 5167.6, 5169.2, 213, null, 1108, 86285], [20240109, 5169.2, 5168.8, 5172.0, 5168.0, 5171.6, 113, null, 1109, 86290], [20240109, 5171.6, 5171.2, 5175.2, 5171.2, 5175.2, 98, null, 1110, 86279], [20240109, 5175.2, 5175.0, 5175.6, 5171.0, 5175.4, 155, null, 1111, 86302], [20240109, 5175.4, 5175.0, 5179.6, 5174.2, 5177.2, 290, null, 1112, 86339], [20240109, 5177.2, 5176.8, 5180.6, 5174.0, 5174.6, 201, null, 1113, 86339], [20240109, 5174.6, 5175.0, 5175.4, 5169.2, 5172.4, 193, null, 1114, 86348], [20240109, 5172.4, 5173.2, 5176.6, 5173.2, 5175.6, 171, null, 1115, 86333], [20240109, 5175.6, 5175.6, 5179.6, 5173.0, 5179.6, 170, null, 1116, 86329], [20240109, 5179.6, 5179.8, 5182.4, 5179.0, 5180.4, 178, null, 1117, 86324], [20240109, 5180.4, 5181.2, 5183.0, 5177.8, 5182.8, 158, null, 1118, 86338], [20240109, 5182.8, 5182.6, 5182.8, 5178.2, 5182.0, 150, null, 1119, 86333], [20240109, 5182.0, 5182.0, 5186.4, 5182.0, 5184.4, 325, null, 1120, 86361], [20240109, 5184.4, 5183.8, 5184.6, 5181.0, 5183.0, 143, null, 1121, 86360], [20240109, 5183.0, 5182.2, 5186.0, 5180.2, 5181.2, 152, null, 1122, 86357], [20240109, 5181.2, 5181.4, 5185.2, 5179.2, 5182.6, 164, null, 1123, 86366], [20240109, 5182.6, 5182.8, 5183.2, 5177.2, 5178.2, 138, null, 1124, 86363], [20240109, 5178.2, 5178.6, 5178.6, 5175.2, 5175.2, 133, null, 1125, 86355], [20240109, 5175.2, 5175.4, 5176.4, 5173.8, 5173.8, 116, null, 1126, 86343], [20240109, 5173.8, 5173.6, 5174.4, 5170.2, 5171.8, 121, null, 1127, 86367], [20240109, 5171.8, 5172.4, 5175.2, 5172.4, 5173.2, 56, null, 1128, 86354], [20240109, 5173.2, 5173.4, 5173.4, 5171.0, 5171.8, 87, null, 1129, 86335], [20240109, 5171.8, 5171.8, 5173.6, 5170.6, 5172.4, 135, null, 1130, 86318], [20240109, 5172.4, 5171.0, 5174.8, 5167.8, 5172.4, 230, null, 1301, 86332], [20240109, 5172.4, 5173.0, 5173.0, 5166.6, 5167.0, 258, null, 1302, 86354], [20240109, 5167.0, 5167.8, 5170.8, 5167.4, 5169.4, 163, null, 1303, 86382], [20240109, 5169.4, 5169.4, 5171.2, 5168.8, 5170.6, 106, null, 1304, 86364], [20240109, 5170.6, 5170.8, 5175.4, 5170.4, 5174.6, 122, null, 1305, 86357], [20240109, 5174.6, 5174.6, 5180.4, 5172.0, 5173.4, 185, null, 1306, 86343], [20240109, 5173.4, 5173.4, 5173.4, 5168.4, 5168.4, 216, null, 1307, 86329], [20240109, 5168.4, 5168.2, 5168.6, 5166.8, 5167.2, 109, null, 1308, 86308], [20240109, 5167.2, 5167.0, 5168.0, 5162.6, 5163.6, 166, null, 1309, 86282], [20240109, 5163.6, 5163.6, 5166.0, 5163.6, 5164.8, 118, null, 1310, 86254], [20240109, 5164.8, 5164.8, 5164.8, 5161.6, 5161.6, 180, null, 1311, 86236], [20240109, 5161.6, 5161.6, 5166.0, 5161.2, 5163.6, 121, null, 1312, 86228], [20240109, 5163.6, 5164.0, 5164.8, 5160.0, 5160.6, 87, null, 1313, 86213], [20240109, 5160.6, 5160.0, 5161.2, 5157.0, 5157.0, 171, null, 1314, 86212], [20240109, 5157.0, 5157.4, 5158.2, 5152.6, 5154.0, 204, null, 1315, 86195], [20240109, 5154.0, 5154.0, 5154.6, 5152.0, 5152.2, 152, null, 1316, 86212], [20240109, 5152.2, 5152.2, 5155.0, 5151.6, 5151.6, 121, null, 1317, 86212], [20240109, 5151.6, 5151.4, 5152.0, 5149.0, 5150.8, 185, null, 1318, 86223], [20240109, 5150.8, 5151.2, 5154.2, 5148.0, 5148.0, 165, null, 1319, 86239], [20240109, 5148.0, 5147.8, 5148.6, 5145.2, 5147.2, 206, null, 1320, 86215], [20240109, 5147.2, 5146.4, 5147.0, 5143.2, 5146.4, 218, null, 1321, 86258], [20240109, 5146.4, 5146.4, 5148.6, 5144.2, 5144.2, 115, null, 1322, 86276], [20240109, 5144.2, 5144.2, 5144.2, 5141.4, 5142.8, 145, null, 1323, 86292], [20240109, 5142.8, 5142.6, 5142.6, 5138.0, 5138.6, 210, null, 1324, 86310], [20240109, 5138.6, 5138.6, 5144.0, 5138.4, 5143.4, 236, null, 1325, 86320], [20240109, 5143.4, 5144.0, 5144.0, 5138.6, 5141.8, 142, null, 1326, 86307], [20240109, 5141.8, 5141.2, 5146.8, 5141.2, 5144.4, 172, null, 1327, 86300], [20240109, 5144.4, 5144.2, 5144.2, 5136.2, 5137.8, 166, null, 1328, 86308], [20240109, 5137.8, 5137.6, 5141.4, 5136.4, 5138.4, 291, null, 1329, 86342], [20240109, 5138.4, 5138.0, 5141.4, 5135.6, 5140.4, 191, null, 1330, 86361], [20240109, 5140.4, 5140.4, 5141.2, 5138.0, 5139.0, 233, null, 1331, 86398], [20240109, 5139.0, 5138.8, 5146.8, 5138.8, 5143.8, 280, null, 1332, 86485], [20240109, 5143.8, 5144.2, 5151.6, 5144.2, 5151.6, 309, null, 1333, 86638], [20240109, 5151.6, 5151.2, 5153.4, 5148.2, 5151.4, 301, null, 1334, 86726], [20240109, 5151.4, 5151.0, 5152.2, 5149.4, 5152.0, 186, null, 1335, 86773], [20240109, 5152.0, 5152.0, 5160.0, 5151.6, 5159.6, 432, null, 1336, 86820], [20240109, 5159.6, 5159.2, 5159.2, 5149.2, 5152.4, 278, null, 1337, 86872], [20240109, 5152.4, 5151.6, 5152.0, 5148.4, 5149.0, 105, null, 1338, 86876], [20240109, 5149.0, 5148.2, 5153.8, 5148.2, 5151.4, 113, null, 1339, 86893], [20240109, 5151.4, 5151.4, 5151.8, 5148.6, 5149.6, 95, null, 1340, 86880], [20240109, 5149.6, 5149.2, 5153.0, 5146.2, 5151.4, 195, null, 1341, 86849], [20240109, 5151.4, 5151.8, 5154.6, 5146.2, 5146.2, 166, null, 1342, 86837], [20240109, 5146.2, 5145.8, 5149.6, 5145.6, 5148.2, 126, null, 1343, 86816], [20240109, 5148.2, 5147.4, 5148.0, 5143.2, 5143.2, 152, null, 1344, 86806], [20240109, 5143.2, 5143.0, 5143.2, 5139.8, 5140.4, 168, null, 1345, 86792], [20240109, 5140.4, 5140.6, 5141.0, 5138.0, 5139.0, 170, null, 1346, 86762], [20240109, 5139.0, 5139.2, 5145.8, 5138.0, 5143.2, 183, null, 1347, 86749], [20240109, 5143.2, 5142.4, 5143.0, 5140.8, 5141.6, 77, null, 1348, 86742], [20240109, 5141.6, 5141.6, 5145.4, 5141.0, 5144.2, 83, null, 1349, 86732], [20240109, 5144.2, 5144.2, 5144.2, 5141.4, 5142.2, 43, null, 1350, 86726], [20240109, 5142.2, 5141.4, 5141.4, 5137.6, 5138.2, 200, null, 1351, 86749], [20240109, 5138.2, 5138.2, 5139.0, 5136.8, 5138.2, 125, null, 1352, 86756], [20240109, 5138.2, 5138.4, 5140.8, 5137.2, 5137.2, 127, null, 1353, 86771], [20240109, 5137.2, 5137.4, 5142.0, 5137.2, 5139.8, 81, null, 1354, 86796], [20240109, 5139.8, 5140.4, 5145.0, 5139.6, 5145.0, 87, null, 1355, 86803], [20240109, 5145.0, 5145.6, 5145.6, 5141.2, 5141.2, 83, null, 1356, 86806], [20240109, 5141.2, 5141.0, 5141.0, 5138.0, 5138.8, 85, null, 1357, 86792], [20240109, 5138.8, 5138.4, 5139.0, 5132.4, 5132.8, 267, null, 1358, 86799], [20240109, 5132.8, 5133.0, 5136.0, 5132.0, 5133.0, 109, null, 1359, 86803], [20240109, 5133.0, 5134.4, 5134.6, 5131.6, 5132.0, 144, null, 1400, 86851], [20240109, 5132.0, 5132.0, 5140.8, 5131.8, 5140.8, 214, null, 1401, 86925], [20240109, 5140.8, 5138.8, 5140.4, 5134.0, 5136.6, 213, null, 1402, 86995], [20240109, 5136.6, 5137.2, 5137.6, 5132.4, 5133.2, 150, null, 1403, 87011], [20240109, 5133.2, 5132.6, 5133.8, 5132.0, 5132.4, 126, null, 1404, 87017], [20240109, 5132.4, 5132.6, 5132.6, 5129.0, 5131.2, 251, null, 1405, 87042], [20240109, 5131.2, 5131.2, 5135.0, 5130.2, 5134.8, 176, null, 1406, 87084], [20240109, 5134.8, 5134.4, 5135.2, 5132.8, 5132.8, 139, null, 1407, 87081], [20240109, 5132.8, 5133.6, 5138.6, 5132.6, 5138.2, 178, null, 1408, 87106], [20240109, 5138.2, 5137.8, 5146.6, 5137.8, 5145.0, 304, null, 1409, 87140], [20240109, 5145.0, 5145.8, 5158.0, 5145.6, 5158.0, 465, null, 1410, 87274], [20240109, 5158.0, 5158.0, 5162.4, 5157.0, 5159.4, 412, null, 1411, 87396], [20240109, 5159.4, 5159.4, 5162.0, 5153.0, 5159.4, 332, null, 1412, 87514], [20240109, 5159.4, 5158.0, 5158.0, 5145.0, 5148.0, 340, null, 1413, 87606], [20240109, 5148.0, 5148.0, 5150.4, 5140.4, 5142.4, 324, null, 1414, 87698], [20240109, 5142.4, 5142.0, 5142.2, 5138.6, 5138.8, 189, null, 1415, 87719], [20240109, 5138.8, 5138.4, 5148.8, 5138.4, 5146.6, 240, null, 1416, 87802], [20240109, 5146.6, 5146.0, 5150.6, 5145.4, 5149.4, 185, null, 1417, 87837], [20240109, 5149.4, 5149.6, 5151.2, 5147.2, 5150.4, 179, null, 1418, 87891], [20240109, 5150.4, 5150.4, 5155.6, 5149.6, 5151.6, 273, null, 1419, 87932], [20240109, 5151.6, 5152.2, 5156.4, 5150.2, 5155.2, 188, null, 1420, 87929], [20240109, 5155.2, 5155.8, 5158.6, 5153.6, 5154.2, 191, null, 1421, 87976], [20240109, 5154.2, 5154.2, 5160.4, 5153.8, 5159.0, 241, null, 1422, 87992], [20240109, 5159.0, 5158.2, 5161.6, 5157.8, 5161.6, 218, null, 1423, 87976], [20240109, 5161.6, 5161.8, 5164.0, 5159.2, 5163.0, 324, null, 1424, 88067], [20240109, 5163.0, 5163.0, 5163.4, 5157.4, 5159.4, 198, null, 1425, 88140], [20240109, 5159.4, 5158.6, 5159.0, 5153.4, 5154.0, 203, null, 1426, 88192], [20240109, 5154.0, 5153.0, 5153.6, 5149.2, 5149.2, 113, null, 1427, 88213], [20240109, 5149.2, 5150.2, 5151.2, 5147.8, 5151.2, 140, null, 1428, 88245], [20240109, 5151.2, 5152.0, 5154.8, 5150.6, 5151.0, 118, null, 1429, 88291], [20240109, 5151.0, 5150.0, 5159.6, 5150.0, 5158.0, 246, null, 1430, 88401], [20240109, 5158.0, 5158.6, 5161.6, 5153.4, 5159.6, 207, null, 1431, 88442], [20240109, 5159.6, 5159.4, 5162.0, 5157.8, 5161.4, 145, null, 1432, 88513], [20240109, 5161.4, 5161.4, 5162.0, 5157.4, 5160.8, 87, null, 1433, 88522], [20240109, 5160.8, 5161.2, 5165.0, 5159.8, 5163.8, 162, null, 1434, 88556], [20240109, 5163.8, 5164.8, 5166.4, 5163.4, 5164.6, 165, null, 1435, 88569], [20240109, 5164.6, 5164.6, 5165.0, 5159.6, 5160.6, 134, null, 1436, 88599], [20240109, 5160.6, 5160.0, 5165.0, 5160.0, 5164.0, 127, null, 1437, 88642], [20240109, 5164.0, 5164.2, 5164.6, 5161.4, 5164.2, 107, null, 1438, 88668], [20240109, 5164.2, 5164.2, 5164.2, 5160.4, 5161.2, 81, null, 1439, 88672], [20240109, 5161.2, 5161.0, 5165.0, 5160.8, 5164.0, 133, null, 1440, 88685], [20240109, 5164.0, 5163.2, 5163.2, 5158.8, 5160.6, 162, null, 1441, 88690], [20240109, 5160.6, 5159.4, 5160.0, 5157.0, 5158.8, 128, null, 1442, 88697], [20240109, 5158.8, 5158.8, 5160.4, 5157.4, 5158.4, 178, null, 1443, 88712], [20240109, 5158.4, 5158.4, 5163.2, 5158.4, 5163.2, 177, null, 1444, 88706], [20240109, 5163.2, 5161.8, 5162.8, 5158.8, 5159.0, 180, null, 1445, 88707], [20240109, 5159.0, 5158.6, 5158.8, 5154.0, 5156.0, 309, null, 1446, 88866], [20240109, 5156.0, 5155.4, 5156.0, 5154.4, 5154.6, 135, null, 1447, 88883], [20240109, 5154.6, 5154.6, 5157.8, 5154.4, 5156.0, 140, null, 1448, 88933], [20240109, 5156.0, 5156.0, 5156.0, 5154.4, 5154.4, 123, null, 1449, 88959], [20240109, 5154.4, 5154.8, 5154.8, 5151.8, 5152.6, 188, null, 1450, 89035], [20240109, 5152.6, 5152.8, 5153.6, 5149.2, 5150.6, 290, null, 1451, 89045], [20240109, 5150.6, 5150.2, 5151.2, 5147.8, 5148.8, 211, null, 1452, 89112], [20240109, 5148.8, 5149.0, 5150.8, 5149.0, 5149.6, 180, null, 1453, 89154], [20240109, 5149.6, 5149.6, 5152.0, 5149.6, 5150.0, 204, null, 1454, 89225], [20240109, 5150.0, 5149.8, 5152.8, 5149.4, 5152.0, 134, null, 1455, 89277], [20240109, 5152.0, 5152.4, 5152.4, 5149.6, 5150.4, 179, null, 1456, 89357], [20240109, 5150.4, 5150.4, 5150.6, 5149.4, 5149.8, 195, null, 1457, 89389], [20240109, 5149.8, 5149.6, 5153.8, 5149.2, 5153.0, 233, null, 1458, 89427], [20240109, 5153.0, 5153.0, 5156.0, 5153.0, 5154.8, 313, null, 1459, 89517], [20240109, 5154.8, 5154.6, 5155.2, 5152.6, 5155.0, 376, null, 1500, 89635], [20240110, 5155.0, 5142.0, 5142.0, 5119.8, 5125.0, 1422, null, 931, 88669], [20240110, 5125.0, 5126.4, 5126.4, 5114.2, 5114.4, 845, null, 932, 88110], [20240110, 5114.4, 5114.4, 5118.2, 5113.0, 5117.6, 571, null, 933, 87700], [20240110, 5117.6, 5117.4, 5117.4, 5105.6, 5108.8, 780, null, 934, 87294], [20240110, 5108.8, 5108.6, 5112.4, 5106.0, 5106.0, 610, null, 935, 86996], [20240110, 5106.0, 5105.6, 5105.6, 5098.0, 5100.0, 830, null, 936, 86634], [20240110, 5100.0, 5099.2, 5106.0, 5096.0, 5106.0, 577, null, 937, 86415], [20240110, 5106.0, 5106.0, 5111.4, 5103.2, 5103.2, 430, null, 938, 86197], [20240110, 5103.2, 5102.4, 5105.6, 5097.4, 5097.6, 592, null, 939, 85950], [20240110, 5097.6, 5097.4, 5098.6, 5091.2, 5092.8, 554, null, 940, 85808], [20240110, 5092.8, 5092.8, 5106.4, 5089.4, 5104.8, 727, null, 941, 85522], [20240110, 5104.8, 5103.8, 5103.8, 5095.0, 5102.6, 636, null, 942, 85149], [20240110, 5102.6, 5102.8, 5106.0, 5093.6, 5093.6, 625, null, 943, 84932], [20240110, 5093.6, 5092.6, 5094.0, 5088.8, 5090.4, 429, null, 944, 84768], [20240110, 5090.4, 5089.6, 5093.0, 5087.0, 5091.6, 361, null, 945, 84661], [20240110, 5091.6, 5093.4, 5098.0, 5091.0, 5096.8, 430, null, 946, 84479], [20240110, 5096.8, 5096.8, 5106.6, 5096.8, 5106.2, 329, null, 947, 84351], [20240110, 5106.2, 5105.8, 5114.6, 5100.4, 5114.6, 496, null, 948, 84179], [20240110, 5114.6, 5114.8, 5125.0, 5114.4, 5116.4, 728, null, 949, 84048], [20240110, 5116.4, 5117.4, 5122.8, 5116.8, 5120.8, 377, null, 950, 83965], [20240110, 5120.8, 5120.8, 5124.8, 5117.6, 5118.8, 542, null, 951, 83927], [20240110, 5118.8, 5118.4, 5119.8, 5110.8, 5116.2, 420, null, 952, 83856], [20240110, 5116.2, 5115.0, 5117.4, 5111.4, 5117.4, 248, null, 953, 83815], [20240110, 5117.4, 5118.0, 5128.0, 5117.0, 5127.2, 449, null, 954, 83755], [20240110, 5127.2, 5127.8, 5129.4, 5123.0, 5124.4, 327, null, 955, 83657], [20240110, 5124.4, 5123.8, 5138.0, 5123.8, 5138.0, 489, null, 956, 83550], [20240110, 5138.0, 5138.2, 5148.8, 5138.2, 5148.0, 616, null, 957, 83460], [20240110, 5148.0, 5148.4, 5156.4, 5148.4, 5156.4, 426, null, 958, 83441], [20240110, 5156.4, 5157.2, 5168.0, 5156.2, 5164.8, 1105, null, 959, 83242], [20240110, 5164.8, 5164.6, 5166.0, 5156.2, 5158.8, 457, null, 1000, 83161], [20240110, 5158.8, 5158.8, 5163.4, 5158.2, 5161.4, 521, null, 1001, 83058], [20240110, 5161.4, 5161.4, 5179.6, 5161.4, 5179.4, 806, null, 1002, 83076], [20240110, 5179.4, 5178.4, 5180.8, 5169.2, 5174.2, 697, null, 1003, 83020], [20240110, 5174.2, 5174.2, 5176.0, 5166.6, 5170.6, 346, null, 1004, 82971], [20240110, 5170.6, 5171.0, 5171.0, 5156.4, 5156.4, 348, null, 1005, 82948], [20240110, 5156.4, 5156.0, 5164.8, 5153.6, 5154.2, 308, null, 1006, 82927], [20240110, 5154.2, 5153.8, 5170.0, 5153.2, 5169.4, 327, null, 1007, 82917], [20240110, 5169.4, 5169.4, 5171.2, 5168.4, 5169.4, 271, null, 1008, 82879], [20240110, 5169.4, 5169.8, 5172.0, 5157.8, 5157.8, 225, null, 1009, 82867], [20240110, 5157.8, 5158.6, 5165.2, 5156.2, 5164.6, 250, null, 1010, 82846], [20240110, 5164.6, 5164.6, 5165.8, 5158.6, 5158.6, 194, null, 1011, 82827], [20240110, 5158.6, 5159.2, 5159.2, 5152.2, 5154.6, 213, null, 1012, 82819], [20240110, 5154.6, 5154.6, 5158.8, 5152.6, 5158.4, 159, null, 1013, 82820], [20240110, 5158.4, 5158.8, 5168.0, 5158.4, 5168.0, 216, null, 1014, 82812], [20240110, 5168.0, 5168.0, 5172.0, 5165.4, 5171.8, 249, null, 1015, 82842], [20240110, 5171.8, 5172.4, 5184.2, 5171.8, 5184.2, 625, null, 1016, 82814], [20240110, 5184.2, 5182.4, 5200.2, 5179.6, 5200.2, 1016, null, 1017, 82811], [20240110, 5200.2, 5198.8, 5201.8, 5191.2, 5200.0, 706, null, 1018, 82866], [20240110, 5200.0, 5200.6, 5207.8, 5199.6, 5203.4, 791, null, 1019, 83019], [20240110, 5203.4, 5203.4, 5205.0, 5198.4, 5200.0, 486, null, 1020, 83066], [20240110, 5200.0, 5200.0, 5204.6, 5193.8, 5194.6, 488, null, 1021, 83111], [20240110, 5194.6, 5193.8, 5195.8, 5181.2, 5186.2, 473, null, 1022, 83143], [20240110, 5186.2, 5186.2, 5195.6, 5186.2, 5194.0, 392, null, 1023, 83200], [20240110, 5194.0, 5196.2, 5196.2, 5183.2, 5184.2, 421, null, 1024, 83200], [20240110, 5184.2, 5184.4, 5185.2, 5181.4, 5182.0, 241, null, 1025, 83193], [20240110, 5182.0, 5182.4, 5185.8, 5178.4, 5184.4, 263, null, 1026, 83200], [20240110, 5184.4, 5184.0, 5184.8, 5181.8, 5183.8, 129, null, 1027, 83216], [20240110, 5183.8, 5183.8, 5188.0, 5182.8, 5186.8, 165, null, 1028, 83243], [20240110, 5186.8, 5186.8, 5188.6, 5183.6, 5186.0, 117, null, 1029, 83216], [20240110, 5186.0, 5186.0, 5187.0, 5174.4, 5177.0, 278, null, 1030, 83231], [20240110, 5177.0, 5177.0, 5179.8, 5175.2, 5177.8, 204, null, 1031, 83266], [20240110, 5177.8, 5178.2, 5180.0, 5175.0, 5178.2, 157, null, 1032, 83294], [20240110, 5178.2, 5178.0, 5184.8, 5178.0, 5184.6, 257, null, 1033, 83290], [20240110, 5184.6, 5184.6, 5185.2, 5181.2, 5183.0, 233, null, 1034, 83261], [20240110, 5183.0, 5182.4, 5188.0, 5181.6, 5186.6, 213, null, 1035, 83242], [20240110, 5186.6, 5186.4, 5186.4, 5174.8, 5176.2, 275, null, 1036, 83272], [20240110, 5176.2, 5177.0, 5180.6, 5176.2, 5180.6, 202, null, 1037, 83278], [20240110, 5180.6, 5180.6, 5184.4, 5180.4, 5181.2, 126, null, 1038, 83291], [20240110, 5181.2, 5180.6, 5189.4, 5178.6, 5187.4, 166, null, 1039, 83311], [20240110, 5187.4, 5188.8, 5188.8, 5183.0, 5185.8, 220, null, 1040, 83317], [20240110, 5185.8, 5186.6, 5186.6, 5180.8, 5181.2, 180, null, 1041, 83315], [20240110, 5181.2, 5182.0, 5182.4, 5177.2, 5181.8, 151, null, 1042, 83286], [20240110, 5181.8, 5181.6, 5186.0, 5180.8, 5186.0, 189, null, 1043, 83243], [20240110, 5186.0, 5186.0, 5189.4, 5186.0, 5189.4, 131, null, 1044, 83260], [20240110, 5189.4, 5189.6, 5189.6, 5184.4, 5188.4, 99, null, 1045, 83268], [20240110, 5188.4, 5189.0, 5190.0, 5187.0, 5189.8, 157, null, 1046, 83298], [20240110, 5189.8, 5189.8, 5202.0, 5189.8, 5201.6, 377, null, 1047, 83378], [20240110, 5201.6, 5201.6, 5201.6, 5185.8, 5185.8, 316, null, 1048, 83384], [20240110, 5185.8, 5185.2, 5186.2, 5180.4, 5180.8, 259, null, 1049, 83386], [20240110, 5180.8, 5180.6, 5180.6, 5173.4, 5175.4, 266, null, 1050, 83440], [20240110, 5175.4, 5175.6, 5176.8, 5172.2, 5173.0, 231, null, 1051, 83497], [20240110, 5173.0, 5173.8, 5176.6, 5166.2, 5169.0, 177, null, 1052, 83497], [20240110, 5169.0, 5168.6, 5169.8, 5166.0, 5169.8, 165, null, 1053, 83527], [20240110, 5169.8, 5170.0, 5170.0, 5163.0, 5165.0, 197, null, 1054, 83559], [20240110, 5165.0, 5164.0, 5167.0, 5163.6, 5166.6, 102, null, 1055, 83574], [20240110, 5166.6, 5167.0, 5168.0, 5163.4, 5168.0, 106, null, 1056, 83575], [20240110, 5168.0, 5167.8, 5171.0, 5166.8, 5170.2, 119, null, 1057, 83590], [20240110, 5170.2, 5170.2, 5170.8, 5168.4, 5170.8, 63, null, 1058, 83586], [20240110, 5170.8, 5170.8, 5170.8, 5165.0, 5168.0, 123, null, 1059, 83591], [20240110, 5168.0, 5168.6, 5172.0, 5168.0, 5168.0, 82, null, 1100, 83576], [20240110, 5168.0, 5167.8, 5172.2, 5165.8, 5167.2, 124, null, 1101, 83591], [20240110, 5167.2, 5167.0, 5170.2, 5162.6, 5170.0, 156, null, 1102, 83622], [20240110, 5170.0, 5169.8, 5175.8, 5169.8, 5173.2, 256, null, 1103, 83627], [20240110, 5173.2, 5172.2, 5172.2, 5166.2, 5166.2, 93, null, 1104, 83644], [20240110, 5166.2, 5166.0, 5171.8, 5165.8, 5169.2, 110, null, 1105, 83667], [20240110, 5169.2, 5167.8, 5167.8, 5162.0, 5163.4, 96, null, 1106, 83691], [20240110, 5163.4, 5163.4, 5163.4, 5159.0, 5159.0, 173, null, 1107, 83735], [20240110, 5159.0, 5159.0, 5167.4, 5158.8, 5166.8, 176, null, 1108, 83771], [20240110, 5166.8, 5166.0, 5166.2, 5161.2, 5163.8, 141, null, 1109, 83789], [20240110, 5163.8, 5163.4, 5169.8, 5162.2, 5166.0, 192, null, 1110, 83831], [20240110, 5166.0, 5166.4, 5166.6, 5161.4, 5162.0, 161, null, 1111, 83896], [20240110, 5162.0, 5162.0, 5162.0, 5158.8, 5159.0, 128, null, 1112, 83922], [20240110, 5159.0, 5158.4, 5163.6, 5157.4, 5162.6, 210, null, 1113, 83996], [20240110, 5162.6, 5162.6, 5163.2, 5157.6, 5159.8, 147, null, 1114, 84073], [20240110, 5159.8, 5160.0, 5160.2, 5154.0, 5156.6, 183, null, 1115, 84146], [20240110, 5156.6, 5155.8, 5160.8, 5155.4, 5156.6, 231, null, 1116, 84275], [20240110, 5156.6, 5156.6, 5157.8, 5154.2, 5155.6, 153, null, 1117, 84360], [20240110, 5155.6, 5154.0, 5157.4, 5153.8, 5156.2, 116, null, 1118, 84404], [20240110, 5156.2, 5158.2, 5159.0, 5155.6, 5158.4, 99, null, 1119, 84439], [20240110, 5158.4, 5158.4, 5159.6, 5155.6, 5156.8, 160, null, 1120, 84519], [20240110, 5156.8, 5156.8, 5158.0, 5153.0, 5156.6, 171, null, 1121, 84593], [20240110, 5156.6, 5157.4, 5165.6, 5157.4, 5165.4, 203, null, 1122, 84651], [20240110, 5165.4, 5165.6, 5166.0, 5154.8, 5154.8, 167, null, 1123, 84726], [20240110, 5154.8, 5154.6, 5155.0, 5147.4, 5147.8, 356, null, 1124, 84780], [20240110, 5147.8, 5148.2, 5150.0, 5147.0, 5147.8, 212, null, 1125, 84845], [20240110, 5147.8, 5147.8, 5150.0, 5147.6, 5148.2, 147, null, 1126, 84912], [20240110, 5148.2, 5148.8, 5153.6, 5148.6, 5153.6, 171, null, 1127, 85004], [20240110, 5153.6, 5153.6, 5153.6, 5151.0, 5151.2, 89, null, 1128, 85032], [20240110, 5151.2, 5151.8, 5151.8, 5148.0, 5148.6, 91, null, 1129, 85033], [20240110, 5148.6, 5148.2, 5150.2, 5147.2, 5149.4, 128, null, 1130, 85064], [20240110, 5149.4, 5150.0, 5155.8, 5150.0, 5155.8, 160, null, 1301, 85092], [20240110, 5155.8, 5156.6, 5161.6, 5153.0, 5155.0, 258, null, 1302, 85179], [20240110, 5155.0, 5155.6, 5155.6, 5151.0, 5153.8, 139, null, 1303, 85163], [20240110, 5153.8, 5154.0, 5159.6, 5152.6, 5159.6, 104, null, 1304, 85172], [20240110, 5159.6, 5160.0, 5164.6, 5159.0, 5160.0, 171, null, 1305, 85197], [20240110, 5160.0, 5161.0, 5169.2, 5161.0, 5169.2, 197, null, 1306, 85249], [20240110, 5169.2, 5168.8, 5169.4, 5161.0, 5161.4, 112, null, 1307, 85252], [20240110, 5161.4, 5160.8, 5160.8, 5156.2, 5157.0, 140, null, 1308, 85241], [20240110, 5157.0, 5155.8, 5155.8, 5151.6, 5151.6, 94, null, 1309, 85240], [20240110, 5151.6, 5151.6, 5161.0, 5151.6, 5160.4, 127, null, 1310, 85261], [20240110, 5160.4, 5160.2, 5164.8, 5159.4, 5161.4, 125, null, 1311, 85285], [20240110, 5161.4, 5161.6, 5161.6, 5156.8, 5159.2, 96, null, 1312, 85280], [20240110, 5159.2, 5159.2, 5160.0, 5156.2, 5160.0, 75, null, 1313, 85278], [20240110, 5160.0, 5160.2, 5161.8, 5157.4, 5159.6, 64, null, 1314, 85298], [20240110, 5159.6, 5160.2, 5166.0, 5160.2, 5163.6, 94, null, 1315, 85298], [20240110, 5163.6, 5163.2, 5166.0, 5161.4, 5166.0, 71, null, 1316, 85311], [20240110, 5166.0, 5166.0, 5166.0, 5158.6, 5160.0, 110, null, 1317, 85339], [20240110, 5160.0, 5160.0, 5162.0, 5157.8, 5158.2, 68, null, 1318, 85354], [20240110, 5158.2, 5157.4, 5160.8, 5157.4, 5160.0, 72, null, 1319, 85382], [20240110, 5160.0, 5160.0, 5160.0, 5157.8, 5157.8, 52, null, 1320, 85405], [20240110, 5157.8, 5157.8, 5159.8, 5155.4, 5157.6, 156, null, 1321, 85466], [20240110, 5157.6, 5157.8, 5160.2, 5156.8, 5160.0, 89, null, 1322, 85488], [20240110, 5160.0, 5160.4, 5163.4, 5158.8, 5160.0, 96, null, 1323, 85514], [20240110, 5160.0, 5160.4, 5161.0, 5156.6, 5156.6, 62, null, 1324, 85534], [20240110, 5156.6, 5157.6, 5157.6, 5153.2, 5155.8, 129, null, 1325, 85543], [20240110, 5155.8, 5154.8, 5155.0, 5152.4, 5152.6, 98, null, 1326, 85597], [20240110, 5152.6, 5152.8, 5152.8, 5150.0, 5152.4, 140, null, 1327, 85627], [20240110, 5152.4, 5151.4, 5152.8, 5151.4, 5151.4, 47, null, 1328, 85624], [20240110, 5151.4, 5151.0, 5154.2, 5151.0, 5154.2, 61, null, 1329, 85643], [20240110, 5154.2, 5153.4, 5153.6, 5149.8, 5152.0, 117, null, 1330, 85667], [20240110, 5152.0, 5151.2, 5155.2, 5149.0, 5151.6, 173, null, 1331, 85751], [20240110, 5151.6, 5151.4, 5156.6, 5151.4, 5154.6, 108, null, 1332, 85777], [20240110, 5154.6, 5154.6, 5154.6, 5151.4, 5152.6, 66, null, 1333, 85779], [20240110, 5152.6, 5151.6, 5151.6, 5147.2, 5150.8, 142, null, 1334, 85809], [20240110, 5150.8, 5151.0, 5151.0, 5144.0, 5144.0, 141, null, 1335, 85856], [20240110, 5144.0, 5144.6, 5148.6, 5143.4, 5147.2, 116, null, 1336, 85865], [20240110, 5147.2, 5146.2, 5153.8, 5146.2, 5153.0, 162, null, 1337, 85902], [20240110, 5153.0, 5152.4, 5153.8, 5148.2, 5148.2, 172, null, 1338, 85933], [20240110, 5148.2, 5148.2, 5148.2, 5144.6, 5145.0, 149, null, 1339, 85966], [20240110, 5145.0, 5145.6, 5147.6, 5144.0, 5146.4, 93, null, 1340, 85991], [20240110, 5146.4, 5146.2, 5148.4, 5144.0, 5147.4, 128, null, 1341, 86018], [20240110, 5147.4, 5147.4, 5147.4, 5142.6, 5144.0, 105, null, 1342, 86037], [20240110, 5144.0, 5143.8, 5146.2, 5142.8, 5142.8, 89, null, 1343, 86051], [20240110, 5142.8, 5143.6, 5148.6, 5143.0, 5148.2, 131, null, 1344, 86077], [20240110, 5148.2, 5148.0, 5148.0, 5143.8, 5145.4, 117, null, 1345, 86078], [20240110, 5145.4, 5146.4, 5149.0, 5143.4, 5144.4, 110, null, 1346, 86094], [20240110, 5144.4, 5144.0, 5152.2, 5143.6, 5152.2, 162, null, 1347, 86152], [20240110, 5152.2, 5152.6, 5153.6, 5150.6, 5152.4, 211, null, 1348, 86245], [20240110, 5152.4, 5151.4, 5153.0, 5149.2, 5150.4, 98, null, 1349, 86259], [20240110, 5150.4, 5149.4, 5151.0, 5148.0, 5148.8, 75, null, 1350, 86265], [20240110, 5148.8, 5149.4, 5151.2, 5147.8, 5147.8, 56, null, 1351, 86266], [20240110, 5147.8, 5147.8, 5148.0, 5146.0, 5146.0, 108, null, 1352, 86309], [20240110, 5146.0, 5147.8, 5154.8, 5147.2, 5151.0, 187, null, 1353, 86354], [20240110, 5151.0, 5151.0, 5153.2, 5148.4, 5149.0, 106, null, 1354, 86399], [20240110, 5149.0, 5149.0, 5156.0, 5148.6, 5155.8, 75, null, 1355, 86417], [20240110, 5155.8, 5155.8, 5159.4, 5155.6, 5158.2, 144, null, 1356, 86473], [20240110, 5158.2, 5158.4, 5169.0, 5158.4, 5169.0, 334, null, 1357, 86595], [20240110, 5169.0, 5169.6, 5170.8, 5161.8, 5165.6, 317, null, 1358, 86644], [20240110, 5165.6, 5166.0, 5172.8, 5166.0, 5170.6, 331, null, 1359, 86718], [20240110, 5170.6, 5170.0, 5174.2, 5170.0, 5172.6, 237, null, 1400, 86705], [20240110, 5172.6, 5172.8, 5173.6, 5168.0, 5172.2, 303, null, 1401, 86804], [20240110, 5172.2, 5172.6, 5172.6, 5164.0, 5165.0, 157, null, 1402, 86822], [20240110, 5165.0, 5165.2, 5165.2, 5151.6, 5151.6, 280, null, 1403, 86908], [20240110, 5151.6, 5152.6, 5152.8, 5147.8, 5150.6, 229, null, 1404, 86958], [20240110, 5150.6, 5150.4, 5155.0, 5150.4, 5151.6, 143, null, 1405, 86991], [20240110, 5151.6, 5153.0, 5155.0, 5150.0, 5150.0, 94, null, 1406, 87002], [20240110, 5150.0, 5150.8, 5155.4, 5150.8, 5153.6, 132, null, 1407, 87053], [20240110, 5153.6, 5155.2, 5157.0, 5153.4, 5156.8, 61, null, 1408, 87036], [20240110, 5156.8, 5156.4, 5162.2, 5156.4, 5160.6, 109, null, 1409, 87060], [20240110, 5160.6, 5161.0, 5171.0, 5161.0, 5169.2, 229, null, 1410, 87145], [20240110, 5169.2, 5168.6, 5170.0, 5164.2, 5168.2, 172, null, 1411, 87218], [20240110, 5168.2, 5168.2, 5173.2, 5168.2, 5171.0, 130, null, 1412, 87266], [20240110, 5171.0, 5171.4, 5171.4, 5165.2, 5165.2, 110, null, 1413, 87303], [20240110, 5165.2, 5165.4, 5165.4, 5162.2, 5163.0, 103, null, 1414, 87337], [20240110, 5163.0, 5163.0, 5164.2, 5162.8, 5162.8, 41, null, 1415, 87343], [20240110, 5162.8, 5163.4, 5163.4, 5158.8, 5159.4, 101, null, 1416, 87386], [20240110, 5159.4, 5159.4, 5164.4, 5158.8, 5162.8, 76, null, 1417, 87405], [20240110, 5162.8, 5162.8, 5162.8, 5158.0, 5160.0, 75, null, 1418, 87414], [20240110, 5160.0, 5160.2, 5160.2, 5155.6, 5157.4, 96, null, 1419, 87431], [20240110, 5157.4, 5157.6, 5159.0, 5157.0, 5158.4, 45, null, 1420, 87451], [20240110, 5158.4, 5158.4, 5158.4, 5151.0, 5151.0, 131, null, 1421, 87483], [20240110, 5151.0, 5151.0, 5152.8, 5149.4, 5151.6, 180, null, 1422, 87569], [20240110, 5151.6, 5151.6, 5153.8, 5148.6, 5153.8, 98, null, 1423, 87606], [20240110, 5153.8, 5153.6, 5153.8, 5150.8, 5152.6, 52, null, 1424, 87610], [20240110, 5152.6, 5153.0, 5155.8, 5152.0, 5152.6, 78, null, 1425, 87631], [20240110, 5152.6, 5152.8, 5156.6, 5151.6, 5154.2, 129, null, 1426, 87657], [20240110, 5154.2, 5155.0, 5155.0, 5150.0, 5150.0, 64, null, 1427, 87672], [20240110, 5150.0, 5149.4, 5150.6, 5147.0, 5148.2, 149, null, 1428, 87715], [20240110, 5148.2, 5148.2, 5149.2, 5142.8, 5143.0, 215, null, 1429, 87754], [20240110, 5143.0, 5143.2, 5148.6, 5143.2, 5148.6, 169, null, 1430, 87844], [20240110, 5148.6, 5147.8, 5155.0, 5147.8, 5151.8, 144, null, 1431, 87878], [20240110, 5151.8, 5151.4, 5154.2, 5151.4, 5152.8, 45, null, 1432, 87880], [20240110, 5152.8, 5153.2, 5153.2, 5148.0, 5148.6, 55, null, 1433, 87888], [20240110, 5148.6, 5149.0, 5151.0, 5148.6, 5150.4, 48, null, 1434, 87896], [20240110, 5150.4, 5150.2, 5150.4, 5145.6, 5146.2, 106, null, 1435, 87921], [20240110, 5146.2, 5146.8, 5150.8, 5146.6, 5148.6, 74, null, 1436, 87947], [20240110, 5148.6, 5148.6, 5153.8, 5148.4, 5153.2, 102, null, 1437, 87967], [20240110, 5153.2, 5153.4, 5153.8, 5149.0, 5149.0, 67, null, 1438, 87973], [20240110, 5149.0, 5149.0, 5152.2, 5148.6, 5152.2, 74, null, 1439, 87983], [20240110, 5152.2, 5152.2, 5152.2, 5148.0, 5149.2, 90, null, 1440, 88013], [20240110, 5149.2, 5150.0, 5154.6, 5149.2, 5153.6, 131, null, 1441, 88043], [20240110, 5153.6, 5153.6, 5158.8, 5152.8, 5158.0, 134, null, 1442, 88104], [20240110, 5158.0, 5158.2, 5158.2, 5154.2, 5156.2, 110, null, 1443, 88135], [20240110, 5156.2, 5156.0, 5159.0, 5155.6, 5159.0, 98, null, 1444, 88134], [20240110, 5159.0, 5158.4, 5159.0, 5153.4, 5154.2, 169, null, 1445, 88188], [20240110, 5154.2, 5153.4, 5155.6, 5152.2, 5152.2, 196, null, 1446, 88257], [20240110, 5152.2, 5152.6, 5154.2, 5151.6, 5152.8, 112, null, 1447, 88297], [20240110, 5152.8, 5152.8, 5153.2, 5151.2, 5151.8, 78, null, 1448, 88313], [20240110, 5151.8, 5151.8, 5151.8, 5147.0, 5148.4, 140, null, 1449, 88370], [20240110, 5148.4, 5147.6, 5149.0, 5146.4, 5147.8, 102, null, 1450, 88399], [20240110, 5147.8, 5146.6, 5148.2, 5146.4, 5148.2, 111, null, 1451, 88416], [20240110, 5148.2, 5147.6, 5148.2, 5143.0, 5143.2, 126, null, 1452, 88429], [20240110, 5143.2, 5143.2, 5145.0, 5142.4, 5143.2, 149, null, 1453, 88468], [20240110, 5143.2, 5142.8, 5144.6, 5141.8, 5141.8, 199, null, 1454, 88535], [20240110, 5141.8, 5142.0, 5143.0, 5141.0, 5141.0, 217, null, 1455, 88659], [20240110, 5141.0, 5140.6, 5141.0, 5136.0, 5137.8, 312, null, 1456, 88767], [20240110, 5137.8, 5137.8, 5140.8, 5137.0, 5140.8, 258, null, 1457, 88903], [20240110, 5140.8, 5140.0, 5140.0, 5138.4, 5138.4, 276, null, 1458, 89034], [20240110, 5138.4, 5138.8, 5139.6, 5138.0, 5138.8, 238, null, 1459, 89146], [20240110, 5138.8, 5138.8, 5140.8, 5138.4, 5138.8, 323, null, 1500, 89322], [20240111, 5138.8, 5138.8, 5155.8, 5129.4, 5154.8, 1478, null, 931, 88172], [20240111, 5154.8, 5154.4, 5162.2, 5153.2, 5158.8, 898, null, 932, 87554], [20240111, 5158.8, 5159.4, 5162.0, 5153.0, 5157.2, 780, null, 933, 87069], [20240111, 5157.2, 5157.8, 5167.8, 5155.2, 5162.8, 685, null, 934, 86798], [20240111, 5162.8, 5163.0, 5165.8, 5157.0, 5160.0, 380, null, 935, 86645], [20240111, 5160.0, 5159.4, 5170.4, 5159.2, 5161.8, 682, null, 936, 86352], [20240111, 5161.8, 5162.0, 5164.4, 5155.2, 5156.0, 341, null, 937, 86193], [20240111, 5156.0, 5156.0, 5157.8, 5152.8, 5156.8, 340, null, 938, 86026], [20240111, 5156.8, 5158.0, 5158.0, 5146.4, 5150.2, 370, null, 939, 85845], [20240111, 5150.2, 5149.6, 5155.6, 5148.6, 5153.8, 382, null, 940, 85624], [20240111, 5153.8, 5153.6, 5160.6, 5151.0, 5160.4, 505, null, 941, 85458], [20240111, 5160.4, 5160.0, 5163.0, 5151.2, 5151.2, 363, null, 942, 85283], [20240111, 5151.2, 5151.4, 5162.6, 5151.4, 5161.6, 303, null, 943, 85150], [20240111, 5161.6, 5161.0, 5162.0, 5154.6, 5155.2, 216, null, 944, 85029], [20240111, 5155.2, 5154.0, 5158.0, 5151.6, 5153.8, 240, null, 945, 84885], [20240111, 5153.8, 5154.6, 5156.0, 5151.2, 5152.6, 146, null, 946, 84814], [20240111, 5152.6, 5152.6, 5156.0, 5152.6, 5155.6, 173, null, 947, 84741], [20240111, 5155.6, 5155.6, 5159.4, 5151.4, 5152.6, 272, null, 948, 84566], [20240111, 5152.6, 5153.0, 5163.0, 5152.8, 5162.0, 330, null, 949, 84397], [20240111, 5162.0, 5161.6, 5164.6, 5157.6, 5158.0, 341, null, 950, 84201], [20240111, 5158.0, 5158.4, 5162.2, 5156.4, 5161.0, 315, null, 951, 84059], [20240111, 5161.0, 5161.4, 5167.6, 5158.8, 5167.0, 342, null, 952, 83949], [20240111, 5167.0, 5167.0, 5167.8, 5161.4, 5165.0, 258, null, 953, 83796], [20240111, 5165.0, 5164.8, 5170.6, 5163.4, 5164.0, 334, null, 954, 83702], [20240111, 5164.0, 5163.6, 5165.8, 5160.6, 5164.8, 395, null, 955, 83556], [20240111, 5164.8, 5163.4, 5164.0, 5158.6, 5160.0, 259, null, 956, 83443], [20240111, 5160.0, 5160.4, 5163.6, 5155.0, 5155.2, 258, null, 957, 83339], [20240111, 5155.2, 5154.8, 5155.0, 5151.8, 5153.6, 283, null, 958, 83211], [20240111, 5153.6, 5154.0, 5155.2, 5149.0, 5149.6, 263, null, 959, 83135], [20240111, 5149.6, 5149.0, 5151.2, 5147.0, 5150.0, 181, null, 1000, 83061], [20240111, 5150.0, 5150.6, 5150.6, 5146.0, 5149.2, 236, null, 1001, 82958], [20240111, 5149.2, 5148.8, 5152.4, 5148.8, 5149.4, 184, null, 1002, 82896], [20240111, 5149.4, 5150.4, 5152.8, 5146.4, 5147.6, 143, null, 1003, 82818], [20240111, 5147.6, 5148.6, 5153.0, 5148.6, 5152.4, 108, null, 1004, 82787], [20240111, 5152.4, 5151.8, 5151.8, 5146.0, 5146.8, 114, null, 1005, 82750], [20240111, 5146.8, 5146.8, 5149.2, 5145.4, 5146.8, 102, null, 1006, 82696], [20240111, 5146.8, 5146.8, 5149.0, 5143.4, 5149.0, 172, null, 1007, 82648], [20240111, 5149.0, 5148.2, 5152.2, 5147.4, 5149.4, 141, null, 1008, 82630], [20240111, 5149.4, 5148.8, 5153.2, 5148.8, 5152.0, 87, null, 1009, 82582], [20240111, 5152.0, 5152.2, 5157.0, 5152.2, 5155.8, 172, null, 1010, 82549], [20240111, 5155.8, 5155.2, 5158.6, 5152.2, 5156.4, 213, null, 1011, 82504], [20240111, 5156.4, 5156.4, 5159.0, 5154.8, 5154.8, 119, null, 1012, 82467], [20240111, 5154.8, 5154.2, 5164.4, 5154.0, 5161.2, 231, null, 1013, 82370], [20240111, 5161.2, 5161.0, 5173.8, 5161.0, 5172.6, 322, null, 1014, 82348], [20240111, 5172.6, 5171.8, 5173.2, 5169.0, 5173.2, 230, null, 1015, 82324], [20240111, 5173.2, 5173.6, 5180.8, 5173.6, 5178.8, 363, null, 1016, 82240], [20240111, 5178.8, 5178.8, 5184.0, 5176.0, 5182.4, 296, null, 1017, 82152], [20240111, 5182.4, 5182.8, 5190.6, 5182.8, 5190.2, 383, null, 1018, 82105], [20240111, 5190.2, 5190.0, 5192.8, 5185.8, 5190.6, 419, null, 1019, 81997], [20240111, 5190.6, 5191.0, 5192.2, 5182.6, 5182.6, 332, null, 1020, 81892], [20240111, 5182.6, 5182.6, 5186.4, 5179.0, 5183.0, 316, null, 1021, 81808], [20240111, 5183.0, 5182.6, 5183.6, 5174.0, 5176.4, 323, null, 1022, 81752], [20240111, 5176.4, 5176.8, 5180.2, 5172.8, 5178.0, 284, null, 1023, 81640], [20240111, 5178.0, 5178.4, 5181.2, 5174.0, 5176.4, 188, null, 1024, 81568], [20240111, 5176.4, 5176.8, 5176.8, 5171.6, 5172.8, 212, null, 1025, 81472], [20240111, 5172.8, 5172.4, 5173.4, 5169.0, 5169.0, 169, null, 1026, 81430], [20240111, 5169.0, 5169.0, 5173.4, 5169.0, 5170.2, 138, null, 1027, 81388], [20240111, 5170.2, 5170.0, 5170.8, 5163.4, 5168.2, 188, null, 1028, 81336], [20240111, 5168.2, 5168.0, 5170.0, 5166.0, 5168.8, 94, null, 1029, 81315], [20240111, 5168.8, 5169.4, 5173.2, 5169.0, 5173.2, 115, null, 1030, 81286], [20240111, 5173.2, 5172.8, 5175.4, 5170.6, 5174.2, 176, null, 1031, 81223], [20240111, 5174.2, 5174.2, 5177.6, 5172.8, 5172.8, 120, null, 1032, 81206], [20240111, 5172.8, 5173.4, 5179.2, 5170.8, 5175.8, 115, null, 1033, 81177], [20240111, 5175.8, 5175.8, 5175.8, 5166.6, 5168.6, 203, null, 1034, 81123], [20240111, 5168.6, 5167.8, 5173.4, 5167.8, 5173.4, 61, null, 1035, 81109], [20240111, 5173.4, 5173.0, 5175.4, 5167.8, 5168.0, 101, null, 1036, 81088], [20240111, 5168.0, 5168.8, 5175.0, 5168.8, 5172.0, 68, null, 1037, 81061], [20240111, 5172.0, 5172.0, 5177.6, 5172.0, 5176.4, 74, null, 1038, 81045], [20240111, 5176.4, 5175.8, 5176.4, 5173.0, 5174.2, 54, null, 1039, 81028], [20240111, 5174.2, 5175.2, 5181.0, 5175.2, 5181.0, 122, null, 1040, 80997], [20240111, 5181.0, 5181.2, 5181.8, 5177.2, 5177.2, 126, null, 1041, 80964], [20240111, 5177.2, 5177.0, 5177.0, 5167.0, 5171.4, 210, null, 1042, 80919], [20240111, 5171.4, 5170.6, 5171.2, 5166.4, 5168.0, 88, null, 1043, 80900], [20240111, 5168.0, 5167.6, 5171.2, 5167.2, 5170.8, 69, null, 1044, 80896], [20240111, 5170.8, 5171.0, 5179.2, 5170.8, 5177.4, 169, null, 1045, 80825], [20240111, 5177.4, 5176.4, 5181.8, 5176.4, 5177.0, 187, null, 1046, 80792], [20240111, 5177.0, 5177.0, 5178.2, 5170.6, 5174.2, 148, null, 1047, 80719], [20240111, 5174.2, 5173.8, 5173.8, 5167.2, 5168.0, 124, null, 1048, 80680], [20240111, 5168.0, 5168.8, 5172.0, 5168.0, 5170.4, 119, null, 1049, 80633], [20240111, 5170.4, 5170.2, 5173.6, 5167.8, 5169.8, 74, null, 1050, 80610], [20240111, 5169.8, 5170.2, 5173.8, 5169.8, 5172.4, 72, null, 1051, 80576], [20240111, 5172.4, 5171.8, 5171.8, 5166.4, 5167.2, 95, null, 1052, 80545], [20240111, 5167.2, 5166.4, 5168.0, 5163.4, 5164.8, 124, null, 1053, 80518], [20240111, 5164.8, 5164.0, 5165.4, 5163.8, 5163.8, 49, null, 1054, 80507], [20240111, 5163.8, 5165.0, 5165.2, 5162.4, 5164.2, 59, null, 1055, 80484], [20240111, 5164.2, 5164.8, 5167.0, 5164.2, 5165.4, 58, null, 1056, 80467], [20240111, 5165.4, 5165.4, 5165.6, 5162.0, 5163.0, 54, null, 1057, 80468], [20240111, 5163.0, 5163.2, 5165.2, 5162.4, 5164.6, 60, null, 1058, 80454], [20240111, 5164.6, 5164.6, 5165.2, 5163.0, 5164.0, 43, null, 1059, 80454], [20240111, 5164.0, 5164.6, 5164.6, 5162.6, 5164.4, 48, null, 1100, 80453], [20240111, 5164.4, 5164.6, 5168.6, 5164.4, 5167.4, 182, null, 1101, 80460], [20240111, 5167.4, 5167.0, 5167.0, 5163.0, 5163.0, 79, null, 1102, 80453], [20240111, 5163.0, 5163.0, 5167.8, 5163.0, 5165.0, 93, null, 1103, 80442], [20240111, 5165.0, 5165.2, 5170.2, 5164.4, 5169.2, 118, null, 1104, 80422], [20240111, 5169.2, 5169.6, 5171.8, 5166.0, 5170.4, 98, null, 1105, 80413], [20240111, 5170.4, 5170.8, 5173.0, 5170.2, 5170.8, 62, null, 1106, 80407], [20240111, 5170.8, 5171.2, 5173.4, 5167.4, 5167.4, 65, null, 1107, 80404], [20240111, 5167.4, 5167.6, 5169.8, 5164.2, 5165.6, 72, null, 1108, 80393], [20240111, 5165.6, 5165.2, 5167.4, 5164.0, 5167.4, 68, null, 1109, 80400], [20240111, 5167.4, 5167.0, 5171.2, 5165.4, 5169.8, 111, null, 1110, 80375], [20240111, 5169.8, 5169.6, 5174.8, 5168.4, 5174.4, 166, null, 1111, 80360], [20240111, 5174.4, 5174.2, 5174.8, 5169.8, 5173.4, 195, null, 1112, 80310], [20240111, 5173.4, 5173.4, 5177.4, 5173.4, 5174.2, 174, null, 1113, 80283], [20240111, 5174.2, 5175.0, 5175.0, 5168.8, 5170.8, 99, null, 1114, 80267], [20240111, 5170.8, 5170.8, 5170.8, 5168.2, 5169.0, 76, null, 1115, 80267], [20240111, 5169.0, 5169.0, 5177.0, 5169.0, 5176.8, 132, null, 1116, 80269], [20240111, 5176.8, 5177.0, 5177.0, 5174.4, 5175.4, 45, null, 1117, 80269], [20240111, 5175.4, 5175.2, 5176.2, 5174.0, 5174.0, 57, null, 1118, 80264], [20240111, 5174.0, 5174.8, 5177.0, 5173.0, 5177.0, 99, null, 1119, 80244], [20240111, 5177.0, 5177.2, 5179.4, 5177.0, 5179.0, 85, null, 1120, 80234], [20240111, 5179.0, 5179.2, 5179.4, 5176.8, 5178.8, 125, null, 1121, 80223], [20240111, 5178.8, 5178.6, 5178.8, 5175.0, 5175.4, 59, null, 1122, 80231], [20240111, 5175.4, 5175.4, 5176.8, 5172.8, 5172.8, 48, null, 1123, 80237], [20240111, 5172.8, 5172.8, 5176.6, 5172.8, 5175.6, 49, null, 1124, 80254], [20240111, 5175.6, 5176.0, 5178.4, 5176.0, 5177.4, 39, null, 1125, 80263], [20240111, 5177.4, 5178.0, 5178.6, 5175.6, 5178.4, 57, null, 1126, 80271], [20240111, 5178.4, 5178.4, 5181.4, 5177.8, 5181.4, 137, null, 1127, 80318], [20240111, 5181.4, 5181.4, 5182.8, 5179.6, 5179.8, 98, null, 1128, 80315], [20240111, 5179.8, 5180.0, 5182.0, 5180.0, 5181.8, 25, null, 1129, 80317], [20240111, 5181.8, 5181.0, 5182.4, 5180.8, 5181.2, 108, null, 1130, 80292], [20240111, 5181.2, 5180.2, 5182.4, 5178.0, 5179.6, 62, null, 1301, 80289], [20240111, 5179.6, 5180.6, 5186.6, 5180.0, 5182.6, 158, null, 1302, 80288], [20240111, 5182.6, 5183.0, 5189.0, 5181.4, 5189.0, 160, null, 1303, 80319], [20240111, 5189.0, 5188.4, 5197.6, 5187.4, 5196.2, 445, null, 1304, 80298], [20240111, 5196.2, 5196.0, 5203.2, 5193.0, 5203.2, 560, null, 1305, 80317], [20240111, 5203.2, 5202.0, 5208.6, 5200.8, 5206.4, 870, null, 1306, 80174], [20240111, 5206.4, 5207.8, 5215.8, 5207.8, 5213.2, 781, null, 1307, 80001], [20240111, 5213.2, 5212.8, 5224.0, 5212.8, 5216.6, 777, null, 1308, 79895], [20240111, 5216.6, 5216.8, 5226.8, 5216.8, 5222.0, 762, null, 1309, 79814], [20240111, 5222.0, 5222.8, 5231.0, 5222.8, 5228.4, 539, null, 1310, 79752], [20240111, 5228.4, 5227.4, 5231.8, 5223.4, 5226.8, 511, null, 1311, 79682], [20240111, 5226.8, 5227.2, 5235.0, 5226.8, 5233.6, 553, null, 1312, 79643], [20240111, 5233.6, 5233.4, 5234.0, 5221.8, 5223.0, 414, null, 1313, 79663], [20240111, 5223.0, 5223.0, 5232.0, 5223.0, 5229.6, 485, null, 1314, 79617], [20240111, 5229.6, 5230.2, 5230.2, 5224.4, 5228.2, 263, null, 1315, 79593], [20240111, 5228.2, 5228.2, 5236.2, 5227.8, 5236.2, 397, null, 1316, 79546], [20240111, 5236.2, 5236.2, 5238.0, 5227.4, 5230.6, 602, null, 1317, 79503], [20240111, 5230.6, 5231.4, 5236.8, 5227.0, 5236.8, 409, null, 1318, 79451], [20240111, 5236.8, 5234.8, 5236.6, 5228.6, 5230.4, 303, null, 1319, 79499], [20240111, 5230.4, 5231.0, 5242.6, 5231.0, 5238.8, 481, null, 1320, 79565], [20240111, 5238.8, 5238.8, 5242.0, 5235.2, 5236.0, 335, null, 1321, 79581], [20240111, 5236.0, 5235.4, 5237.0, 5225.6, 5225.8, 345, null, 1322, 79578], [20240111, 5225.8, 5225.6, 5230.6, 5225.6, 5228.4, 309, null, 1323, 79577], [20240111, 5228.4, 5228.0, 5232.4, 5227.8, 5228.6, 267, null, 1324, 79588], [20240111, 5228.6, 5228.4, 5229.8, 5221.8, 5223.4, 220, null, 1325, 79594], [20240111, 5223.4, 5222.6, 5226.8, 5222.2, 5223.4, 255, null, 1326, 79541], [20240111, 5223.4, 5224.2, 5228.4, 5223.8, 5225.6, 257, null, 1327, 79448], [20240111, 5225.6, 5225.0, 5225.4, 5223.0, 5225.0, 182, null, 1328, 79410], [20240111, 5225.0, 5224.8, 5232.8, 5224.8, 5230.6, 245, null, 1329, 79360], [20240111, 5230.6, 5231.4, 5231.4, 5227.2, 5229.2, 232, null, 1330, 79340], [20240111, 5229.2, 5229.8, 5231.0, 5226.6, 5231.0, 165, null, 1331, 79347], [20240111, 5231.0, 5231.0, 5232.0, 5224.2, 5226.2, 144, null, 1332, 79359], [20240111, 5226.2, 5226.2, 5226.2, 5220.8, 5221.2, 150, null, 1333, 79348], [20240111, 5221.2, 5221.2, 5221.8, 5219.2, 5219.4, 360, null, 1334, 79287], [20240111, 5219.4, 5219.0, 5224.0, 5218.0, 5224.0, 271, null, 1335, 79268], [20240111, 5224.0, 5223.8, 5225.2, 5222.2, 5224.0, 120, null, 1336, 79261], [20240111, 5224.0, 5225.2, 5227.6, 5223.8, 5226.8, 114, null, 1337, 79267], [20240111, 5226.8, 5226.2, 5229.6, 5225.4, 5228.8, 107, null, 1338, 79270], [20240111, 5228.8, 5228.2, 5232.0, 5227.2, 5231.8, 121, null, 1339, 79287], [20240111, 5231.8, 5231.0, 5233.0, 5229.8, 5232.6, 198, null, 1340, 79344], [20240111, 5232.6, 5234.6, 5239.0, 5232.6, 5238.8, 250, null, 1341, 79392], [20240111, 5238.8, 5238.8, 5241.6, 5236.4, 5238.8, 367, null, 1342, 79404], [20240111, 5238.8, 5239.0, 5242.6, 5233.4, 5234.4, 394, null, 1343, 79398], [20240111, 5234.4, 5234.2, 5240.0, 5231.4, 5235.0, 443, null, 1344, 79382], [20240111, 5235.0, 5235.0, 5235.8, 5229.2, 5229.2, 147, null, 1345, 79407], [20240111, 5229.2, 5229.2, 5236.0, 5229.2, 5233.2, 199, null, 1346, 79404], [20240111, 5233.2, 5234.0, 5239.4, 5234.0, 5238.2, 292, null, 1347, 79433], [20240111, 5238.2, 5238.8, 5242.0, 5237.2, 5238.2, 293, null, 1348, 79428], [20240111, 5238.2, 5238.4, 5242.6, 5236.6, 5238.4, 183, null, 1349, 79395], [20240111, 5238.4, 5238.4, 5246.2, 5238.2, 5243.8, 381, null, 1350, 79481], [20240111, 5243.8, 5244.8, 5245.8, 5238.8, 5239.4, 296, null, 1351, 79559], [20240111, 5239.4, 5239.4, 5240.2, 5231.2, 5233.2, 199, null, 1352, 79594], [20240111, 5233.2, 5233.4, 5235.0, 5230.8, 5233.2, 180, null, 1353, 79652], [20240111, 5233.2, 5234.4, 5237.4, 5233.4, 5234.0, 109, null, 1354, 79669], [20240111, 5234.0, 5235.0, 5237.8, 5233.6, 5236.0, 220, null, 1355, 79683], [20240111, 5236.0, 5236.0, 5237.0, 5235.2, 5237.0, 66, null, 1356, 79701], [20240111, 5237.0, 5235.8, 5239.0, 5234.2, 5235.8, 105, null, 1357, 79704], [20240111, 5235.8, 5234.2, 5234.6, 5231.8, 5232.8, 90, null, 1358, 79706], [20240111, 5232.8, 5232.8, 5233.6, 5229.0, 5230.2, 185, null, 1359, 79750], [20240111, 5230.2, 5230.2, 5233.0, 5230.0, 5231.2, 89, null, 1400, 79758], [20240111, 5231.2, 5231.4, 5232.4, 5226.6, 5228.8, 115, null, 1401, 79767], [20240111, 5228.8, 5228.2, 5228.4, 5222.8, 5223.2, 199, null, 1402, 79811], [20240111, 5223.2, 5222.2, 5223.2, 5219.2, 5219.6, 255, null, 1403, 79846], [20240111, 5219.6, 5219.0, 5221.8, 5216.6, 5217.6, 230, null, 1404, 79880], [20240111, 5217.6, 5217.6, 5217.8, 5213.2, 5213.8, 190, null, 1405, 79933], [20240111, 5213.8, 5213.6, 5219.8, 5213.4, 5219.0, 221, null, 1406, 79982], [20240111, 5219.0, 5218.4, 5219.0, 5215.2, 5216.2, 150, null, 1407, 79997], [20240111, 5216.2, 5216.2, 5216.6, 5209.4, 5210.8, 153, null, 1408, 80022], [20240111, 5210.8, 5210.6, 5210.8, 5206.2, 5207.6, 346, null, 1409, 80086], [20240111, 5207.6, 5207.8, 5209.4, 5206.2, 5207.2, 196, null, 1410, 80070], [20240111, 5207.2, 5207.2, 5209.6, 5206.6, 5207.2, 131, null, 1411, 80094], [20240111, 5207.2, 5207.2, 5207.2, 5198.0, 5200.8, 395, null, 1412, 80120], [20240111, 5200.8, 5200.8, 5201.8, 5197.8, 5201.8, 301, null, 1413, 80173], [20240111, 5201.8, 5201.8, 5201.8, 5196.4, 5198.8, 227, null, 1414, 80177], [20240111, 5198.8, 5198.4, 5198.8, 5196.8, 5197.6, 123, null, 1415, 80201], [20240111, 5197.6, 5197.2, 5204.8, 5197.0, 5203.8, 330, null, 1416, 80320], [20240111, 5203.8, 5201.4, 5204.2, 5200.2, 5202.8, 245, null, 1417, 80440], [20240111, 5202.8, 5200.0, 5203.4, 5196.8, 5196.8, 169, null, 1418, 80533], [20240111, 5196.8, 5200.0, 5202.0, 5198.8, 5200.0, 183, null, 1419, 80613], [20240111, 5200.0, 5200.4, 5200.6, 5198.0, 5199.2, 81, null, 1420, 80642], [20240111, 5199.2, 5200.4, 5202.8, 5199.0, 5201.2, 103, null, 1421, 80674], [20240111, 5201.2, 5201.2, 5203.8, 5201.0, 5202.8, 124, null, 1422, 80735], [20240111, 5202.8, 5202.4, 5203.0, 5201.0, 5201.4, 59, null, 1423, 80753], [20240111, 5201.4, 5201.8, 5205.8, 5201.8, 5205.8, 146, null, 1424, 80780], [20240111, 5205.8, 5205.8, 5206.6, 5202.0, 5204.4, 154, null, 1425, 80847], [20240111, 5204.4, 5204.4, 5208.4, 5204.2, 5207.8, 102, null, 1426, 80869], [20240111, 5207.8, 5208.0, 5209.8, 5206.8, 5207.2, 129, null, 1427, 80933], [20240111, 5207.2, 5206.8, 5207.2, 5206.2, 5206.4, 54, null, 1428, 80951], [20240111, 5206.4, 5206.2, 5208.0, 5205.0, 5208.0, 110, null, 1429, 80987], [20240111, 5208.0, 5208.0, 5211.8, 5207.8, 5210.0, 112, null, 1430, 80992], [20240111, 5210.0, 5209.4, 5210.0, 5206.0, 5208.0, 111, null, 1431, 81049], [20240111, 5208.0, 5208.2, 5211.0, 5207.2, 5207.4, 83, null, 1432, 81080], [20240111, 5207.4, 5207.2, 5207.2, 5204.0, 5204.8, 98, null, 1433, 81105], [20240111, 5204.8, 5203.8, 5205.8, 5203.0, 5204.0, 85, null, 1434, 81126], [20240111, 5204.0, 5204.0, 5205.6, 5203.6, 5205.4, 61, null, 1435, 81151], [20240111, 5205.4, 5205.6, 5205.6, 5200.4, 5201.2, 150, null, 1436, 81211], [20240111, 5201.2, 5201.2, 5203.0, 5199.6, 5200.8, 83, null, 1437, 81227], [20240111, 5200.8, 5201.6, 5205.4, 5201.6, 5204.8, 177, null, 1438, 81313], [20240111, 5204.8, 5204.8, 5205.6, 5202.8, 5203.6, 101, null, 1439, 81358], [20240111, 5203.6, 5203.6, 5204.6, 5199.6, 5199.6, 113, null, 1440, 81426], [20240111, 5199.6, 5199.6, 5203.8, 5199.6, 5202.6, 72, null, 1441, 81471], [20240111, 5202.6, 5202.8, 5204.6, 5201.2, 5204.0, 53, null, 1442, 81503], [20240111, 5204.0, 5204.2, 5206.8, 5203.8, 5205.6, 98, null, 1443, 81530], [20240111, 5205.6, 5206.0, 5206.0, 5200.8, 5200.8, 101, null, 1444, 81581], [20240111, 5200.8, 5201.0, 5204.0, 5201.0, 5203.0, 89, null, 1445, 81589], [20240111, 5203.0, 5203.4, 5203.6, 5201.4, 5203.0, 114, null, 1446, 81629], [20240111, 5203.0, 5203.2, 5203.8, 5202.0, 5203.4, 73, null, 1447, 81658], [20240111, 5203.4, 5203.2, 5204.4, 5202.8, 5204.2, 83, null, 1448, 81706], [20240111, 5204.2, 5203.6, 5204.2, 5202.8, 5203.6, 61, null, 1449, 81746], [20240111, 5203.6, 5204.4, 5206.2, 5203.4, 5204.4, 108, null, 1450, 81799], [20240111, 5204.4, 5204.4, 5206.0, 5202.8, 5204.6, 157, null, 1451, 81900], [20240111, 5204.6, 5204.4, 5206.4, 5204.4, 5206.0, 117, null, 1452, 81956], [20240111, 5206.0, 5205.8, 5207.0, 5204.4, 5207.0, 154, null, 1453, 82038], [20240111, 5207.0, 5207.0, 5209.0, 5205.0, 5208.6, 289, null, 1454, 82090], [20240111, 5208.6, 5209.2, 5209.2, 5206.6, 5207.2, 293, null, 1455, 82149], [20240111, 5207.2, 5207.2, 5207.6, 5206.2, 5206.6, 295, null, 1456, 82208], [20240111, 5206.6, 5206.2, 5207.8, 5206.0, 5207.4, 268, null, 1457, 82243], [20240111, 5207.4, 5207.6, 5208.0, 5206.8, 5207.6, 264, null, 1458, 82364], [20240111, 5207.6, 5207.6, 5208.0, 5206.2, 5207.4, 263, null, 1459, 82470], [20240111, 5207.4, 5207.2, 5209.6, 5207.2, 5209.6, 342, null, 1500, 82600], [20240112, 5209.6, 5196.0, 5209.0, 5191.0, 5206.8, 1255, null, 931, 81762], [20240112, 5206.8, 5206.0, 5208.8, 5197.2, 5208.2, 554, null, 932, 81399], [20240112, 5208.2, 5206.4, 5209.8, 5199.2, 5204.0, 569, null, 933, 80965], [20240112, 5204.0, 5203.8, 5217.2, 5201.2, 5213.6, 537, null, 934, 80611], [20240112, 5213.6, 5213.0, 5214.8, 5206.4, 5211.0, 415, null, 935, 80418], [20240112, 5211.0, 5212.2, 5212.2, 5204.8, 5211.4, 382, null, 936, 80170], [20240112, 5211.4, 5210.8, 5213.0, 5209.2, 5213.0, 240, null, 937, 80029], [20240112, 5213.0, 5214.6, 5219.6, 5212.6, 5217.8, 450, null, 938, 79780], [20240112, 5217.8, 5217.0, 5217.8, 5213.6, 5214.2, 321, null, 939, 79575], [20240112, 5214.2, 5214.4, 5215.0, 5209.2, 5212.2, 273, null, 940, 79410], [20240112, 5212.2, 5212.2, 5221.6, 5210.6, 5219.2, 309, null, 941, 79222], [20240112, 5219.2, 5220.0, 5223.0, 5218.4, 5219.2, 391, null, 942, 79001], [20240112, 5219.2, 5219.0, 5224.4, 5217.6, 5222.6, 239, null, 943, 78841], [20240112, 5222.6, 5223.4, 5223.4, 5216.0, 5216.0, 134, null, 944, 78767], [20240112, 5216.0, 5216.2, 5221.0, 5216.2, 5217.2, 153, null, 945, 78709], [20240112, 5217.2, 5216.6, 5217.6, 5208.0, 5209.6, 347, null, 946, 78549], [20240112, 5209.6, 5209.8, 5214.2, 5208.4, 5211.0, 267, null, 947, 78368], [20240112, 5211.0, 5211.2, 5220.8, 5211.2, 5219.8, 263, null, 948, 78224], [20240112, 5219.8, 5219.8, 5221.0, 5216.8, 5219.2, 209, null, 949, 78118], [20240112, 5219.2, 5218.8, 5221.0, 5212.6, 5214.4, 252, null, 950, 77992], [20240112, 5214.4, 5214.2, 5215.6, 5212.0, 5212.2, 190, null, 951, 77900], [20240112, 5212.2, 5212.6, 5219.8, 5212.4, 5218.2, 175, null, 952, 77809], [20240112, 5218.2, 5218.2, 5219.0, 5214.2, 5217.0, 184, null, 953, 77742], [20240112, 5217.0, 5218.4, 5221.8, 5218.2, 5220.8, 152, null, 954, 77655], [20240112, 5220.8, 5220.8, 5224.6, 5219.6, 5222.6, 205, null, 955, 77548], [20240112, 5222.6, 5223.4, 5226.6, 5221.4, 5222.6, 253, null, 956, 77440], [20240112, 5222.6, 5222.6, 5226.4, 5221.8, 5225.0, 162, null, 957, 77378], [20240112, 5225.0, 5224.4, 5224.4, 5220.2, 5223.0, 181, null, 958, 77287], [20240112, 5223.0, 5222.6, 5222.8, 5220.4, 5222.8, 86, null, 959, 77243], [20240112, 5222.8, 5221.4, 5225.0, 5220.4, 5221.4, 115, null, 1000, 77194], [20240112, 5221.4, 5221.4, 5223.8, 5218.6, 5219.0, 187, null, 1001, 77125], [20240112, 5219.0, 5219.4, 5223.6, 5219.2, 5221.6, 122, null, 1002, 77059], [20240112, 5221.6, 5222.0, 5226.4, 5222.0, 5226.4, 77, null, 1003, 77021], [20240112, 5226.4, 5226.0, 5227.8, 5223.4, 5227.0, 189, null, 1004, 76969], [20240112, 5227.0, 5227.0, 5236.8, 5227.0, 5236.2, 535, null, 1005, 76835], [20240112, 5236.2, 5236.2, 5238.2, 5233.6, 5234.2, 314, null, 1006, 76689], [20240112, 5234.2, 5233.8, 5235.0, 5230.8, 5233.8, 266, null, 1007, 76589], [20240112, 5233.8, 5233.4, 5235.8, 5229.6, 5231.6, 217, null, 1008, 76511], [20240112, 5231.6, 5231.4, 5234.0, 5228.4, 5234.0, 195, null, 1009, 76427], [20240112, 5234.0, 5234.2, 5238.4, 5234.0, 5235.8, 173, null, 1010, 76352], [20240112, 5235.8, 5235.2, 5237.0, 5232.4, 5236.6, 276, null, 1011, 76274], [20240112, 5236.6, 5236.6, 5240.0, 5236.2, 5239.4, 229, null, 1012, 76225], [20240112, 5239.4, 5239.4, 5239.4, 5234.8, 5235.6, 261, null, 1013, 76181], [20240112, 5235.6, 5235.8, 5240.0, 5235.8, 5239.4, 231, null, 1014, 76158], [20240112, 5239.4, 5239.6, 5245.8, 5239.6, 5244.0, 393, null, 1015, 76114], [20240112, 5244.0, 5245.0, 5246.8, 5242.6, 5246.8, 279, null, 1016, 76017], [20240112, 5246.8, 5247.2, 5248.8, 5245.0, 5248.2, 376, null, 1017, 75929], [20240112, 5248.2, 5248.0, 5249.8, 5242.6, 5246.8, 406, null, 1018, 75798], [20240112, 5246.8, 5246.8, 5251.4, 5246.8, 5248.2, 475, null, 1019, 75774], [20240112, 5248.2, 5248.2, 5252.4, 5246.6, 5248.6, 239, null, 1020, 75747], [20240112, 5248.6, 5249.4, 5250.8, 5243.8, 5244.0, 349, null, 1021, 75688], [20240112, 5244.0, 5244.6, 5247.6, 5243.8, 5245.0, 237, null, 1022, 75634], [20240112, 5245.0, 5244.8, 5251.8, 5244.8, 5251.8, 372, null, 1023, 75603], [20240112, 5251.8, 5251.8, 5252.2, 5248.6, 5250.6, 318, null, 1024, 75551], [20240112, 5250.6, 5251.2, 5256.4, 5251.2, 5252.2, 362, null, 1025, 75464], [20240112, 5252.2, 5251.6, 5256.0, 5251.6, 5252.4, 224, null, 1026, 75427], [20240112, 5252.4, 5252.4, 5253.6, 5245.4, 5245.6, 299, null, 1027, 75324], [20240112, 5245.6, 5245.4, 5248.6, 5244.6, 5245.0, 147, null, 1028, 75280], [20240112, 5245.0, 5245.2, 5247.0, 5244.4, 5244.6, 113, null, 1029, 75260], [20240112, 5244.6, 5245.0, 5248.8, 5245.0, 5248.8, 88, null, 1030, 75231], [20240112, 5248.8, 5249.4, 5254.2, 5249.4, 5252.4, 209, null, 1031, 75209], [20240112, 5252.4, 5251.6, 5251.6, 5246.8, 5246.8, 155, null, 1032, 75174], [20240112, 5246.8, 5246.8, 5249.0, 5245.8, 5245.8, 92, null, 1033, 75140], [20240112, 5245.8, 5246.2, 5249.0, 5245.6, 5245.6, 73, null, 1034, 75117], [20240112, 5245.6, 5246.8, 5246.8, 5239.2, 5239.4, 232, null, 1035, 75055], [20240112, 5239.4, 5239.2, 5240.8, 5236.0, 5236.0, 297, null, 1036, 74997], [20240112, 5236.0, 5236.0, 5236.8, 5234.8, 5235.8, 181, null, 1037, 74998], [20240112, 5235.8, 5235.4, 5240.2, 5235.4, 5239.4, 188, null, 1038, 75036], [20240112, 5239.4, 5239.4, 5239.6, 5236.0, 5236.8, 118, null, 1039, 75019], [20240112, 5236.8, 5236.0, 5237.8, 5235.0, 5236.2, 84, null, 1040, 75016], [20240112, 5236.2, 5235.4, 5239.0, 5235.4, 5236.6, 88, null, 1041, 74997], [20240112, 5236.6, 5236.2, 5237.0, 5232.6, 5235.8, 234, null, 1042, 74998], [20240112, 5235.8, 5235.0, 5237.8, 5234.6, 5234.6, 103, null, 1043, 74979], [20240112, 5234.6, 5235.8, 5239.2, 5234.8, 5239.2, 109, null, 1044, 74958], [20240112, 5239.2, 5239.6, 5241.4, 5238.0, 5240.6, 133, null, 1045, 74953], [20240112, 5240.6, 5240.8, 5242.8, 5240.4, 5242.4, 109, null, 1046, 74914], [20240112, 5242.4, 5242.4, 5242.4, 5238.2, 5239.4, 108, null, 1047, 74900], [20240112, 5239.4, 5239.4, 5239.6, 5235.0, 5235.2, 172, null, 1048, 74864], [20240112, 5235.2, 5235.6, 5235.8, 5234.2, 5235.2, 89, null, 1049, 74829], [20240112, 5235.2, 5235.2, 5235.2, 5230.2, 5231.8, 107, null, 1050, 74816], [20240112, 5231.8, 5231.8, 5238.8, 5231.8, 5238.4, 116, null, 1051, 74811], [20240112, 5238.4, 5238.6, 5238.8, 5236.2, 5238.6, 71, null, 1052, 74797], [20240112, 5238.6, 5238.0, 5238.8, 5234.8, 5236.6, 51, null, 1053, 74780], [20240112, 5236.6, 5236.6, 5240.8, 5236.6, 5240.8, 84, null, 1054, 74767], [20240112, 5240.8, 5240.8, 5243.8, 5239.8, 5243.2, 111, null, 1055, 74768], [20240112, 5243.2, 5243.0, 5247.8, 5242.2, 5246.8, 143, null, 1056, 74740], [20240112, 5246.8, 5246.8, 5247.2, 5242.6, 5243.2, 43, null, 1057, 74738], [20240112, 5243.2, 5243.2, 5244.2, 5239.4, 5239.4, 66, null, 1058, 74736], [20240112, 5239.4, 5239.0, 5241.0, 5237.6, 5238.0, 37, null, 1059, 74731], [20240112, 5238.0, 5238.6, 5238.6, 5235.4, 5236.2, 89, null, 1100, 74717], [20240112, 5236.2, 5236.2, 5236.2, 5233.0, 5233.2, 100, null, 1101, 74704], [20240112, 5233.2, 5233.0, 5237.6, 5232.6, 5234.2, 47, null, 1102, 74692], [20240112, 5234.2, 5234.8, 5235.6, 5232.0, 5232.0, 70, null, 1103, 74689], [20240112, 5232.0, 5231.6, 5232.2, 5228.8, 5232.0, 129, null, 1104, 74674], [20240112, 5232.0, 5230.6, 5230.8, 5227.2, 5229.6, 130, null, 1105, 74630], [20240112, 5229.6, 5228.6, 5229.6, 5228.0, 5228.8, 91, null, 1106, 74611], [20240112, 5228.8, 5229.6, 5230.8, 5225.6, 5226.0, 218, null, 1107, 74605], [20240112, 5226.0, 5226.0, 5229.2, 5225.6, 5228.8, 171, null, 1108, 74623], [20240112, 5228.8, 5228.4, 5229.0, 5225.0, 5225.8, 124, null, 1109, 74623], [20240112, 5225.8, 5226.0, 5226.8, 5223.4, 5225.8, 247, null, 1110, 74619], [20240112, 5225.8, 5225.0, 5225.8, 5222.6, 5223.0, 180, null, 1111, 74640], [20240112, 5223.0, 5223.6, 5223.8, 5218.4, 5219.8, 450, null, 1112, 74671], [20240112, 5219.8, 5219.6, 5221.0, 5218.2, 5220.2, 171, null, 1113, 74702], [20240112, 5220.2, 5220.8, 5220.8, 5218.8, 5220.0, 47, null, 1114, 74693], [20240112, 5220.0, 5220.0, 5224.0, 5220.0, 5222.4, 143, null, 1115, 74691], [20240112, 5222.4, 5222.2, 5227.0, 5222.2, 5224.8, 149, null, 1116, 74717], [20240112, 5224.8, 5224.6, 5224.6, 5217.6, 5217.8, 168, null, 1117, 74668], [20240112, 5217.8, 5217.8, 5220.0, 5217.2, 5219.2, 77, null, 1118, 74672], [20240112, 5219.2, 5219.2, 5219.2, 5212.0, 5213.8, 290, null, 1119, 74684], [20240112, 5213.8, 5213.8, 5217.6, 5213.2, 5217.0, 169, null, 1120, 74683], [20240112, 5217.0, 5216.8, 5222.0, 5216.0, 5219.4, 290, null, 1121, 74714], [20240112, 5219.4, 5216.4, 5219.4, 5215.0, 5216.4, 136, null, 1122, 74712], [20240112, 5216.4, 5214.4, 5217.0, 5213.2, 5215.2, 102, null, 1123, 74689], [20240112, 5215.2, 5212.6, 5216.2, 5212.6, 5215.8, 84, null, 1124, 74703], [20240112, 5215.8, 5215.8, 5216.2, 5212.6, 5213.4, 89, null, 1125, 74687], [20240112, 5213.4, 5213.4, 5213.6, 5210.4, 5210.8, 99, null, 1126, 74686], [20240112, 5210.8, 5211.0, 5213.4, 5211.0, 5212.8, 103, null, 1127, 74676], [20240112, 5212.8, 5212.8, 5215.6, 5212.2, 5214.4, 58, null, 1128, 74673], [20240112, 5214.4, 5214.2, 5214.4, 5208.6, 5209.2, 97, null, 1129, 74674], [20240112, 5209.2, 5208.6, 5209.4, 5204.2, 5205.4, 258, null, 1130, 74767], [20240112, 5205.4, 5205.4, 5210.0, 5204.0, 5204.6, 310, null, 1301, 74824], [20240112, 5204.6, 5204.4, 5205.4, 5198.6, 5199.6, 277, null, 1302, 74881], [20240112, 5199.6, 5199.8, 5205.2, 5199.0, 5205.0, 217, null, 1303, 74938], [20240112, 5205.0, 5205.0, 5206.2, 5204.0, 5205.8, 102, null, 1304, 74950], [20240112, 5205.8, 5204.8, 5205.2, 5200.6, 5201.6, 185, null, 1305, 74989], [20240112, 5201.6, 5200.6, 5206.0, 5200.4, 5206.0, 94, null, 1306, 74988], [20240112, 5206.0, 5206.0, 5209.0, 5205.2, 5208.4, 87, null, 1307, 74979], [20240112, 5208.4, 5207.6, 5209.0, 5204.2, 5209.0, 139, null, 1308, 74972], [20240112, 5209.0, 5209.0, 5210.0, 5206.6, 5207.4, 84, null, 1309, 74967], [20240112, 5207.4, 5206.4, 5210.0, 5206.4, 5208.8, 106, null, 1310, 74966], [20240112, 5208.8, 5209.0, 5214.4, 5208.4, 5211.2, 147, null, 1311, 74950], [20240112, 5211.2, 5211.2, 5213.8, 5211.2, 5213.8, 103, null, 1312, 74949], [20240112, 5213.8, 5213.0, 5213.2, 5206.8, 5210.2, 131, null, 1313, 74953], [20240112, 5210.2, 5210.0, 5214.4, 5210.0, 5212.0, 144, null, 1314, 74941], [20240112, 5212.0, 5212.8, 5214.2, 5209.4, 5212.0, 93, null, 1315, 74933], [20240112, 5212.0, 5211.8, 5214.4, 5211.2, 5214.4, 103, null, 1316, 74935], [20240112, 5214.4, 5214.6, 5215.0, 5212.0, 5212.8, 74, null, 1317, 74933], [20240112, 5212.8, 5212.8, 5215.8, 5212.6, 5214.6, 102, null, 1318, 74940], [20240112, 5214.6, 5214.0, 5216.2, 5213.6, 5215.4, 89, null, 1319, 74948], [20240112, 5215.4, 5215.4, 5215.4, 5210.0, 5211.6, 149, null, 1320, 74950], [20240112, 5211.6, 5211.4, 5213.8, 5210.6, 5213.2, 148, null, 1321, 74943], [20240112, 5213.2, 5213.4, 5214.2, 5211.4, 5214.0, 92, null, 1322, 74941], [20240112, 5214.0, 5213.6, 5213.6, 5209.0, 5211.4, 126, null, 1323, 74932], [20240112, 5211.4, 5210.8, 5210.8, 5206.2, 5207.0, 122, null, 1324, 74943], [20240112, 5207.0, 5206.2, 5208.4, 5205.6, 5208.2, 96, null, 1325, 74958], [20240112, 5208.2, 5208.6, 5212.6, 5207.4, 5211.4, 143, null, 1326, 74971], [20240112, 5211.4, 5211.0, 5213.4, 5209.6, 5213.4, 82, null, 1327, 74968], [20240112, 5213.4, 5213.4, 5218.6, 5213.4, 5218.6, 175, null, 1328, 75014], [20240112, 5218.6, 5218.8, 5219.0, 5214.6, 5216.8, 89, null, 1329, 75039], [20240112, 5216.8, 5216.6, 5216.6, 5212.2, 5212.2, 122, null, 1330, 75073], [20240112, 5212.2, 5212.2, 5214.2, 5210.0, 5211.8, 106, null, 1331, 75088], [20240112, 5211.8, 5211.6, 5212.6, 5209.0, 5210.2, 103, null, 1332, 75089], [20240112, 5210.2, 5211.0, 5214.6, 5211.0, 5212.8, 79, null, 1333, 75115], [20240112, 5212.8, 5212.2, 5213.0, 5210.6, 5212.4, 45, null, 1334, 75121], [20240112, 5212.4, 5212.0, 5213.6, 5208.0, 5208.0, 70, null, 1335, 75128], [20240112, 5208.0, 5208.0, 5211.6, 5208.0, 5210.6, 78, null, 1336, 75152], [20240112, 5210.6, 5210.2, 5210.2, 5208.0, 5209.6, 57, null, 1337, 75154], [20240112, 5209.6, 5208.8, 5210.4, 5207.6, 5208.8, 117, null, 1338, 75137], [20240112, 5208.8, 5208.4, 5210.0, 5208.0, 5209.4, 147, null, 1339, 75132], [20240112, 5209.4, 5208.6, 5211.8, 5208.2, 5211.4, 106, null, 1340, 75142], [20240112, 5211.4, 5212.0, 5212.2, 5208.4, 5210.8, 58, null, 1341, 75134], [20240112, 5210.8, 5210.0, 5212.4, 5207.6, 5207.8, 84, null, 1342, 75145], [20240112, 5207.8, 5207.8, 5207.8, 5202.6, 5202.6, 165, null, 1343, 75198], [20240112, 5202.6, 5202.6, 5205.8, 5201.2, 5202.2, 158, null, 1344, 75232], [20240112, 5202.2, 5201.6, 5203.2, 5197.2, 5197.4, 196, null, 1345, 75217], [20240112, 5197.4, 5197.8, 5201.0, 5196.2, 5197.8, 285, null, 1346, 75209], [20240112, 5197.8, 5197.8, 5202.2, 5197.8, 5200.4, 259, null, 1347, 75238], [20240112, 5200.4, 5199.8, 5199.8, 5195.0, 5196.2, 216, null, 1348, 75303], [20240112, 5196.2, 5196.0, 5197.8, 5195.4, 5197.0, 198, null, 1349, 75355], [20240112, 5197.0, 5196.0, 5198.6, 5195.4, 5196.2, 130, null, 1350, 75364], [20240112, 5196.2, 5196.8, 5196.8, 5193.0, 5196.6, 255, null, 1351, 75405], [20240112, 5196.6, 5196.6, 5197.0, 5193.6, 5194.6, 134, null, 1352, 75399], [20240112, 5194.6, 5195.6, 5201.0, 5195.6, 5199.4, 171, null, 1353, 75455], [20240112, 5199.4, 5200.0, 5201.2, 5198.6, 5200.8, 100, null, 1354, 75486], [20240112, 5200.8, 5201.4, 5201.4, 5196.2, 5196.8, 110, null, 1355, 75516], [20240112, 5196.8, 5196.6, 5198.8, 5196.0, 5196.0, 84, null, 1356, 75523], [20240112, 5196.0, 5197.0, 5200.2, 5196.0, 5199.2, 132, null, 1357, 75554], [20240112, 5199.2, 5199.0, 5201.6, 5198.4, 5200.2, 132, null, 1358, 75618], [20240112, 5200.2, 5201.0, 5204.0, 5201.0, 5203.4, 125, null, 1359, 75641], [20240112, 5203.4, 5203.2, 5204.6, 5198.6, 5201.2, 118, null, 1400, 75670], [20240112, 5201.2, 5201.2, 5203.2, 5197.6, 5197.6, 180, null, 1401, 75728], [20240112, 5197.6, 5198.6, 5200.4, 5198.2, 5200.2, 97, null, 1402, 75765], [20240112, 5200.2, 5199.6, 5201.0, 5194.8, 5195.0, 200, null, 1403, 75812], [20240112, 5195.0, 5195.2, 5196.2, 5193.0, 5193.0, 115, null, 1404, 75810], [20240112, 5193.0, 5192.6, 5204.6, 5192.6, 5203.8, 428, null, 1405, 75878], [20240112, 5203.8, 5203.8, 5208.6, 5203.8, 5204.8, 174, null, 1406, 75875], [20240112, 5204.8, 5204.0, 5208.6, 5199.8, 5205.4, 222, null, 1407, 75922], [20240112, 5205.4, 5205.4, 5205.4, 5201.2, 5204.0, 207, null, 1408, 75954], [20240112, 5204.0, 5204.0, 5210.8, 5204.0, 5210.8, 190, null, 1409, 75995], [20240112, 5210.8, 5210.6, 5214.0, 5208.4, 5213.6, 221, null, 1410, 76011], [20240112, 5213.6, 5212.8, 5216.6, 5211.2, 5212.0, 253, null, 1411, 76108], [20240112, 5212.0, 5211.8, 5211.8, 5203.2, 5208.6, 340, null, 1412, 76243], [20240112, 5208.6, 5208.0, 5208.0, 5204.0, 5206.8, 160, null, 1413, 76307], [20240112, 5206.8, 5206.8, 5212.0, 5205.4, 5210.8, 159, null, 1414, 76372], [20240112, 5210.8, 5211.8, 5213.2, 5209.2, 5211.2, 144, null, 1415, 76426], [20240112, 5211.2, 5210.8, 5212.4, 5208.6, 5209.2, 131, null, 1416, 76474], [20240112, 5209.2, 5209.0, 5213.4, 5208.4, 5210.8, 157, null, 1417, 76513], [20240112, 5210.8, 5210.0, 5212.6, 5206.0, 5207.6, 150, null, 1418, 76517], [20240112, 5207.6, 5207.4, 5212.2, 5207.4, 5211.8, 154, null, 1419, 76574], [20240112, 5211.8, 5212.0, 5212.4, 5209.2, 5210.6, 170, null, 1420, 76619], [20240112, 5210.6, 5210.6, 5215.8, 5209.2, 5215.0, 177, null, 1421, 76615], [20240112, 5215.0, 5214.4, 5218.6, 5213.0, 5215.6, 296, null, 1422, 76667], [20240112, 5215.6, 5217.4, 5217.4, 5213.0, 5214.4, 110, null, 1423, 76674], [20240112, 5214.4, 5215.0, 5216.6, 5212.6, 5214.6, 189, null, 1424, 76698], [20240112, 5214.6, 5215.6, 5215.8, 5213.0, 5213.6, 99, null, 1425, 76731], [20240112, 5213.6, 5214.2, 5215.0, 5211.2, 5211.2, 121, null, 1426, 76751], [20240112, 5211.2, 5211.2, 5211.2, 5207.2, 5208.8, 189, null, 1427, 76808], [20240112, 5208.8, 5208.6, 5209.4, 5207.0, 5208.2, 128, null, 1428, 76851], [20240112, 5208.2, 5209.2, 5213.6, 5209.2, 5211.0, 163, null, 1429, 76904], [20240112, 5211.0, 5211.6, 5213.6, 5211.2, 5212.0, 95, null, 1430, 76918], [20240112, 5212.0, 5212.0, 5212.0, 5208.4, 5212.0, 96, null, 1431, 76947], [20240112, 5212.0, 5210.4, 5211.8, 5209.8, 5210.2, 77, null, 1432, 76957], [20240112, 5210.2, 5209.6, 5209.8, 5206.8, 5208.4, 105, null, 1433, 76994], [20240112, 5208.4, 5207.8, 5209.0, 5205.0, 5207.6, 120, null, 1434, 77028], [20240112, 5207.6, 5207.6, 5211.4, 5206.8, 5206.8, 113, null, 1435, 77067], [20240112, 5206.8, 5206.6, 5206.6, 5203.4, 5203.8, 179, null, 1436, 77098], [20240112, 5203.8, 5203.2, 5207.8, 5203.2, 5207.0, 138, null, 1437, 77146], [20240112, 5207.0, 5206.6, 5207.4, 5204.6, 5205.6, 85, null, 1438, 77172], [20240112, 5205.6, 5205.6, 5205.6, 5203.6, 5204.2, 101, null, 1439, 77217], [20240112, 5204.2, 5204.0, 5206.8, 5203.0, 5204.0, 180, null, 1440, 77249], [20240112, 5204.0, 5204.0, 5207.2, 5204.0, 5206.8, 154, null, 1441, 77294], [20240112, 5206.8, 5206.4, 5208.2, 5205.6, 5208.2, 133, null, 1442, 77310], [20240112, 5208.2, 5208.2, 5210.6, 5206.8, 5210.2, 94, null, 1443, 77350], [20240112, 5210.2, 5209.8, 5209.8, 5207.6, 5207.8, 77, null, 1444, 77370], [20240112, 5207.8, 5208.0, 5208.4, 5206.2, 5207.8, 135, null, 1445, 77416], [20240112, 5207.8, 5207.8, 5207.8, 5203.0, 5205.4, 161, null, 1446, 77473], [20240112, 5205.4, 5205.4, 5206.4, 5202.4, 5202.4, 96, null, 1447, 77504], [20240112, 5202.4, 5202.4, 5202.6, 5198.8, 5199.0, 166, null, 1448, 77581], [20240112, 5199.0, 5199.0, 5201.0, 5197.4, 5198.0, 136, null, 1449, 77610], [20240112, 5198.0, 5197.8, 5199.2, 5197.0, 5199.2, 201, null, 1450, 77684], [20240112, 5199.2, 5199.2, 5199.8, 5193.8, 5195.2, 275, null, 1451, 77799], [20240112, 5195.2, 5195.6, 5195.8, 5192.6, 5194.2, 299, null, 1452, 77898], [20240112, 5194.2, 5193.6, 5194.8, 5190.4, 5191.6, 244, null, 1453, 77955], [20240112, 5191.6, 5191.0, 5193.0, 5190.4, 5192.4, 236, null, 1454, 78028], [20240112, 5192.4, 5191.4, 5194.8, 5191.0, 5194.4, 230, null, 1455, 78128], [20240112, 5194.4, 5194.2, 5197.4, 5192.2, 5193.4, 435, null, 1456, 78370], [20240112, 5193.4, 5193.4, 5194.6, 5192.4, 5193.8, 258, null, 1457, 78485], [20240112, 5193.8, 5193.8, 5195.8, 5193.6, 5195.6, 216, null, 1458, 78565], [20240112, 5195.6, 5194.6, 5195.6, 5191.2, 5191.6, 322, null, 1459, 78585], [20240112, 5191.6, 5191.8, 5192.2, 5188.6, 5188.6, 571, null, 1500, 78690], [20240115, 5188.6, 5169.0, 5190.6, 5162.0, 5182.4, 1634, null, 931, 77484], [20240115, 5182.4, 5182.0, 5196.4, 5178.6, 5179.8, 1011, null, 932, 76837], [20240115, 5179.8, 5181.0, 5183.4, 5175.6, 5178.0, 686, null, 933, 76457], [20240115, 5178.0, 5178.2, 5181.2, 5172.4, 5174.2, 837, null, 934, 76049], [20240115, 5174.2, 5174.4, 5181.6, 5173.2, 5175.8, 602, null, 935, 75831], [20240115, 5175.8, 5176.2, 5185.8, 5170.8, 5182.6, 738, null, 936, 75502], [20240115, 5182.6, 5183.4, 5187.4, 5179.0, 5187.4, 337, null, 937, 75355], [20240115, 5187.4, 5187.4, 5187.4, 5182.0, 5183.6, 345, null, 938, 75215], [20240115, 5183.6, 5182.8, 5187.4, 5180.4, 5181.6, 297, null, 939, 75063], [20240115, 5181.6, 5181.8, 5182.4, 5175.8, 5176.0, 339, null, 940, 74905], [20240115, 5176.0, 5176.4, 5182.0, 5176.4, 5179.2, 362, null, 941, 74757], [20240115, 5179.2, 5178.0, 5182.0, 5175.2, 5178.4, 253, null, 942, 74673], [20240115, 5178.4, 5178.2, 5178.2, 5166.4, 5167.4, 445, null, 943, 74510], [20240115, 5167.4, 5166.6, 5167.2, 5160.2, 5164.2, 476, null, 944, 74382], [20240115, 5164.2, 5164.6, 5168.4, 5162.4, 5166.0, 337, null, 945, 74235], [20240115, 5166.0, 5165.6, 5165.8, 5162.0, 5164.0, 317, null, 946, 74153], [20240115, 5164.0, 5164.0, 5164.6, 5156.2, 5158.8, 577, null, 947, 73987], [20240115, 5158.8, 5159.0, 5161.0, 5155.0, 5159.2, 279, null, 948, 73899], [20240115, 5159.2, 5159.4, 5164.8, 5156.2, 5162.2, 286, null, 949, 73792], [20240115, 5162.2, 5162.2, 5166.0, 5160.2, 5164.0, 163, null, 950, 73714], [20240115, 5164.0, 5164.4, 5170.8, 5162.4, 5170.8, 189, null, 951, 73624], [20240115, 5170.8, 5170.8, 5175.2, 5168.6, 5173.8, 268, null, 952, 73509], [20240115, 5173.8, 5174.0, 5175.6, 5166.0, 5171.2, 282, null, 953, 73445], [20240115, 5171.2, 5170.8, 5172.2, 5164.6, 5168.0, 279, null, 954, 73383], [20240115, 5168.0, 5167.8, 5175.6, 5166.2, 5175.2, 259, null, 955, 73311], [20240115, 5175.2, 5174.4, 5176.0, 5170.6, 5171.2, 212, null, 956, 73236], [20240115, 5171.2, 5170.4, 5180.2, 5169.8, 5180.2, 259, null, 957, 73152], [20240115, 5180.2, 5180.6, 5184.6, 5179.8, 5181.8, 360, null, 958, 73078], [20240115, 5181.8, 5181.8, 5185.6, 5181.6, 5184.8, 332, null, 959, 73032], [20240115, 5184.8, 5183.6, 5183.6, 5178.6, 5181.8, 318, null, 1000, 73009], [20240115, 5181.8, 5182.2, 5189.0, 5181.0, 5188.8, 214, null, 1001, 72974], [20240115, 5188.8, 5188.8, 5191.4, 5182.2, 5182.8, 372, null, 1002, 72941], [20240115, 5182.8, 5183.6, 5187.6, 5183.4, 5183.8, 221, null, 1003, 72873], [20240115, 5183.8, 5184.4, 5195.8, 5184.4, 5195.2, 348, null, 1004, 72838], [20240115, 5195.2, 5195.2, 5207.8, 5194.2, 5206.6, 657, null, 1005, 72766], [20240115, 5206.6, 5207.2, 5208.8, 5199.6, 5200.2, 606, null, 1006, 72731], [20240115, 5200.2, 5200.2, 5206.4, 5197.4, 5200.4, 559, null, 1007, 72736], [20240115, 5200.4, 5199.6, 5200.4, 5194.2, 5200.0, 341, null, 1008, 72712], [20240115, 5200.0, 5200.0, 5203.0, 5193.2, 5202.4, 304, null, 1009, 72678], [20240115, 5202.4, 5203.0, 5205.0, 5201.0, 5204.2, 231, null, 1010, 72618], [20240115, 5204.2, 5204.8, 5205.2, 5198.4, 5201.4, 354, null, 1011, 72483], [20240115, 5201.4, 5200.4, 5203.2, 5198.2, 5201.2, 252, null, 1012, 72373], [20240115, 5201.2, 5201.0, 5208.8, 5201.0, 5205.0, 270, null, 1013, 72288], [20240115, 5205.0, 5205.0, 5209.0, 5202.6, 5205.0, 258, null, 1014, 72253], [20240115, 5205.0, 5205.2, 5205.4, 5197.2, 5200.2, 451, null, 1015, 72231], [20240115, 5200.2, 5201.0, 5205.0, 5198.8, 5203.6, 213, null, 1016, 72217], [20240115, 5203.6, 5202.8, 5202.8, 5193.6, 5193.8, 330, null, 1017, 72222], [20240115, 5193.8, 5193.4, 5203.4, 5193.4, 5201.2, 204, null, 1018, 72216], [20240115, 5201.2, 5201.2, 5206.8, 5200.6, 5206.4, 140, null, 1019, 72205], [20240115, 5206.4, 5206.2, 5207.2, 5202.4, 5207.0, 185, null, 1020, 72173], [20240115, 5207.0, 5207.0, 5213.4, 5206.4, 5211.0, 340, null, 1021, 72161], [20240115, 5211.0, 5211.0, 5223.6, 5211.0, 5222.0, 389, null, 1022, 72148], [20240115, 5222.0, 5221.8, 5221.8, 5216.0, 5216.8, 242, null, 1023, 72068], [20240115, 5216.8, 5216.2, 5220.0, 5216.0, 5217.2, 202, null, 1024, 71985], [20240115, 5217.2, 5217.4, 5217.8, 5210.4, 5214.0, 367, null, 1025, 71903], [20240115, 5214.0, 5214.0, 5214.4, 5210.4, 5212.0, 127, null, 1026, 71884], [20240115, 5212.0, 5213.2, 5215.4, 5212.4, 5215.2, 104, null, 1027, 71868], [20240115, 5215.2, 5215.6, 5216.4, 5211.2, 5214.2, 160, null, 1028, 71839], [20240115, 5214.2, 5214.2, 5219.4, 5214.2, 5216.8, 194, null, 1029, 71826], [20240115, 5216.8, 5216.6, 5217.6, 5213.8, 5217.4, 160, null, 1030, 71813], [20240115, 5217.4, 5218.0, 5219.0, 5212.8, 5215.4, 242, null, 1031, 71792], [20240115, 5215.4, 5214.6, 5214.6, 5209.4, 5209.4, 257, null, 1032, 71741], [20240115, 5209.4, 5210.0, 5212.0, 5208.2, 5209.4, 161, null, 1033, 71697], [20240115, 5209.4, 5209.8, 5211.2, 5204.0, 5204.0, 177, null, 1034, 71665], [20240115, 5204.0, 5204.0, 5205.0, 5202.0, 5203.8, 144, null, 1035, 71644], [20240115, 5203.8, 5202.8, 5204.0, 5200.6, 5202.2, 137, null, 1036, 71585], [20240115, 5202.2, 5201.2, 5203.4, 5196.8, 5198.0, 169, null, 1037, 71522], [20240115, 5198.0, 5197.4, 5199.4, 5196.0, 5196.8, 140, null, 1038, 71492], [20240115, 5196.8, 5197.4, 5200.2, 5195.4, 5197.8, 185, null, 1039, 71453], [20240115, 5197.8, 5197.8, 5198.8, 5195.0, 5197.0, 137, null, 1040, 71426], [20240115, 5197.0, 5197.0, 5199.0, 5195.0, 5196.8, 109, null, 1041, 71389], [20240115, 5196.8, 5197.0, 5200.8, 5196.6, 5199.0, 161, null, 1042, 71367], [20240115, 5199.0, 5199.6, 5199.6, 5195.4, 5198.2, 139, null, 1043, 71324], [20240115, 5198.2, 5197.0, 5198.0, 5193.2, 5193.2, 118, null, 1044, 71303], [20240115, 5193.2, 5192.8, 5197.4, 5192.4, 5195.6, 156, null, 1045, 71265], [20240115, 5195.6, 5195.8, 5202.0, 5195.2, 5199.4, 183, null, 1046, 71249], [20240115, 5199.4, 5200.0, 5205.2, 5198.4, 5204.0, 191, null, 1047, 71220], [20240115, 5204.0, 5204.2, 5206.2, 5201.8, 5203.2, 175, null, 1048, 71205], [20240115, 5203.2, 5203.4, 5210.6, 5202.2, 5210.6, 198, null, 1049, 71149], [20240115, 5210.6, 5210.2, 5216.6, 5209.2, 5215.8, 285, null, 1050, 71132], [20240115, 5215.8, 5215.6, 5220.0, 5214.8, 5219.8, 317, null, 1051, 71098], [20240115, 5219.8, 5219.8, 5228.0, 5219.8, 5227.8, 412, null, 1052, 71033], [20240115, 5227.8, 5227.8, 5234.0, 5226.2, 5232.2, 468, null, 1053, 71040], [20240115, 5232.2, 5232.2, 5234.2, 5228.0, 5232.6, 336, null, 1054, 71027], [20240115, 5232.6, 5232.6, 5238.0, 5230.8, 5232.6, 372, null, 1055, 70983], [20240115, 5232.6, 5233.2, 5233.8, 5225.8, 5228.0, 425, null, 1056, 70934], [20240115, 5228.0, 5228.0, 5232.8, 5226.2, 5228.8, 271, null, 1057, 70862], [20240115, 5228.8, 5229.4, 5229.6, 5222.4, 5226.4, 303, null, 1058, 70820], [20240115, 5226.4, 5226.6, 5228.0, 5224.6, 5225.4, 147, null, 1059, 70793], [20240115, 5225.4, 5225.6, 5227.8, 5223.4, 5227.8, 141, null, 1100, 70795], [20240115, 5227.8, 5227.2, 5227.2, 5220.0, 5223.6, 283, null, 1101, 70790], [20240115, 5223.6, 5223.6, 5223.8, 5217.4, 5217.4, 201, null, 1102, 70783], [20240115, 5217.4, 5218.4, 5220.8, 5216.2, 5218.0, 182, null, 1103, 70759], [20240115, 5218.0, 5218.8, 5221.8, 5216.4, 5221.8, 99, null, 1104, 70727], [20240115, 5221.8, 5221.8, 5224.2, 5220.6, 5222.8, 126, null, 1105, 70697], [20240115, 5222.8, 5222.0, 5222.0, 5217.6, 5220.6, 161, null, 1106, 70661], [20240115, 5220.6, 5220.8, 5220.8, 5211.4, 5213.4, 215, null, 1107, 70656], [20240115, 5213.4, 5213.8, 5213.8, 5210.0, 5211.6, 166, null, 1108, 70646], [20240115, 5211.6, 5210.8, 5214.6, 5210.0, 5213.4, 178, null, 1109, 70597], [20240115, 5213.4, 5213.6, 5214.4, 5212.0, 5213.6, 98, null, 1110, 70564], [20240115, 5213.6, 5214.2, 5214.8, 5211.6, 5214.2, 123, null, 1111, 70555], [20240115, 5214.2, 5214.2, 5217.4, 5214.0, 5215.0, 80, null, 1112, 70542], [20240115, 5215.0, 5215.0, 5215.0, 5209.8, 5210.0, 124, null, 1113, 70530], [20240115, 5210.0, 5210.2, 5210.8, 5205.2, 5206.6, 215, null, 1114, 70510], [20240115, 5206.6, 5206.6, 5214.0, 5206.6, 5210.6, 251, null, 1115, 70516], [20240115, 5210.6, 5210.0, 5213.6, 5209.6, 5213.0, 97, null, 1116, 70512], [20240115, 5213.0, 5211.8, 5215.2, 5211.4, 5215.0, 70, null, 1117, 70508], [20240115, 5215.0, 5213.8, 5214.8, 5212.6, 5213.6, 80, null, 1118, 70510], [20240115, 5213.6, 5213.8, 5213.8, 5209.6, 5211.4, 92, null, 1119, 70496], [20240115, 5211.4, 5211.4, 5213.8, 5209.8, 5213.6, 74, null, 1120, 70489], [20240115, 5213.6, 5213.4, 5214.4, 5209.6, 5212.0, 112, null, 1121, 70470], [20240115, 5212.0, 5212.8, 5213.4, 5209.6, 5209.6, 129, null, 1122, 70465], [20240115, 5209.6, 5210.0, 5213.0, 5209.6, 5210.0, 142, null, 1123, 70442], [20240115, 5210.0, 5209.6, 5210.6, 5208.0, 5210.4, 68, null, 1124, 70438], [20240115, 5210.4, 5209.6, 5211.0, 5207.0, 5207.8, 211, null, 1125, 70405], [20240115, 5207.8, 5208.6, 5210.0, 5204.8, 5205.2, 132, null, 1126, 70430], [20240115, 5205.2, 5205.0, 5205.2, 5202.0, 5202.4, 94, null, 1127, 70444], [20240115, 5202.4, 5203.2, 5207.8, 5202.2, 5207.2, 101, null, 1128, 70419], [20240115, 5207.2, 5207.0, 5208.2, 5206.0, 5207.8, 80, null, 1129, 70399], [20240115, 5207.8, 5207.8, 5208.4, 5205.0, 5206.0, 134, null, 1130, 70374], [20240115, 5206.0, 5205.6, 5205.6, 5199.0, 5200.6, 164, null, 1301, 70413], [20240115, 5200.6, 5200.4, 5202.2, 5198.4, 5200.8, 160, null, 1302, 70416], [20240115, 5200.8, 5201.8, 5202.8, 5199.0, 5199.0, 109, null, 1303, 70386], [20240115, 5199.0, 5200.0, 5203.8, 5199.4, 5202.8, 105, null, 1304, 70379], [20240115, 5202.8, 5202.0, 5205.6, 5200.4, 5203.0, 237, null, 1305, 70294], [20240115, 5203.0, 5203.2, 5203.2, 5201.0, 5201.8, 191, null, 1306, 70212], [20240115, 5201.8, 5201.6, 5203.4, 5198.2, 5201.6, 104, null, 1307, 70177], [20240115, 5201.6, 5202.0, 5202.0, 5197.4, 5198.8, 128, null, 1308, 70158], [20240115, 5198.8, 5199.4, 5203.0, 5198.4, 5202.6, 119, null, 1309, 70146], [20240115, 5202.6, 5202.6, 5203.4, 5200.2, 5201.0, 88, null, 1310, 70134], [20240115, 5201.0, 5200.6, 5202.0, 5198.2, 5201.8, 120, null, 1311, 70164], [20240115, 5201.8, 5201.0, 5201.0, 5196.8, 5198.2, 72, null, 1312, 70167], [20240115, 5198.2, 5198.4, 5199.4, 5196.2, 5197.0, 106, null, 1313, 70159], [20240115, 5197.0, 5196.6, 5199.6, 5195.4, 5199.0, 127, null, 1314, 70156], [20240115, 5199.0, 5198.8, 5200.8, 5198.8, 5200.6, 70, null, 1315, 70147], [20240115, 5200.6, 5199.6, 5199.6, 5196.6, 5196.6, 123, null, 1316, 70145], [20240115, 5196.6, 5197.0, 5198.2, 5195.6, 5197.2, 128, null, 1317, 70160], [20240115, 5197.2, 5196.0, 5199.2, 5195.4, 5196.8, 156, null, 1318, 70209], [20240115, 5196.8, 5194.2, 5197.4, 5192.6, 5194.0, 254, null, 1319, 70219], [20240115, 5194.0, 5194.0, 5197.0, 5193.6, 5194.6, 153, null, 1320, 70220], [20240115, 5194.6, 5194.4, 5194.6, 5191.6, 5191.8, 87, null, 1321, 70216], [20240115, 5191.8, 5192.4, 5193.4, 5190.4, 5192.6, 207, null, 1322, 70245], [20240115, 5192.6, 5192.6, 5193.8, 5191.4, 5191.4, 84, null, 1323, 70246], [20240115, 5191.4, 5192.2, 5192.2, 5190.0, 5191.0, 127, null, 1324, 70254], [20240115, 5191.0, 5191.4, 5194.0, 5191.4, 5192.8, 84, null, 1325, 70250], [20240115, 5192.8, 5193.0, 5193.8, 5191.6, 5191.6, 58, null, 1326, 70244], [20240115, 5191.6, 5192.2, 5192.2, 5190.8, 5190.8, 79, null, 1327, 70232], [20240115, 5190.8, 5190.4, 5191.4, 5189.0, 5189.0, 109, null, 1328, 70219], [20240115, 5189.0, 5189.0, 5192.4, 5188.4, 5191.6, 93, null, 1329, 70231], [20240115, 5191.6, 5191.4, 5194.6, 5191.2, 5194.0, 73, null, 1330, 70220], [20240115, 5194.0, 5193.8, 5194.4, 5190.8, 5193.4, 153, null, 1331, 70219], [20240115, 5193.4, 5192.8, 5193.2, 5190.2, 5191.6, 101, null, 1332, 70200], [20240115, 5191.6, 5191.2, 5192.2, 5188.4, 5190.0, 129, null, 1333, 70174], [20240115, 5190.0, 5190.2, 5192.2, 5189.8, 5192.2, 67, null, 1334, 70154], [20240115, 5192.2, 5191.4, 5191.6, 5189.2, 5191.6, 107, null, 1335, 70132], [20240115, 5191.6, 5191.8, 5197.8, 5191.8, 5194.2, 180, null, 1336, 70132], [20240115, 5194.2, 5194.2, 5197.0, 5193.6, 5194.4, 211, null, 1337, 70152], [20240115, 5194.4, 5194.6, 5195.8, 5189.4, 5190.4, 209, null, 1338, 70209], [20240115, 5190.4, 5190.4, 5190.4, 5181.2, 5183.0, 478, null, 1339, 70346], [20240115, 5183.0, 5183.0, 5184.8, 5182.2, 5183.4, 212, null, 1340, 70381], [20240115, 5183.4, 5183.4, 5190.6, 5183.4, 5189.0, 251, null, 1341, 70448], [20240115, 5189.0, 5187.8, 5192.0, 5187.0, 5192.0, 140, null, 1342, 70479], [20240115, 5192.0, 5192.4, 5196.0, 5190.6, 5194.2, 199, null, 1343, 70517], [20240115, 5194.2, 5194.0, 5194.6, 5192.0, 5193.8, 87, null, 1344, 70532], [20240115, 5193.8, 5193.6, 5198.4, 5193.6, 5197.2, 182, null, 1345, 70553], [20240115, 5197.2, 5197.0, 5197.4, 5193.8, 5194.6, 174, null, 1346, 70530], [20240115, 5194.6, 5194.2, 5195.0, 5192.8, 5193.0, 76, null, 1347, 70531], [20240115, 5193.0, 5193.0, 5196.8, 5192.0, 5192.4, 113, null, 1348, 70530], [20240115, 5192.4, 5192.4, 5194.0, 5191.8, 5191.8, 76, null, 1349, 70512], [20240115, 5191.8, 5191.8, 5192.0, 5190.4, 5191.6, 110, null, 1350, 70499], [20240115, 5191.6, 5192.0, 5193.8, 5189.0, 5189.0, 102, null, 1351, 70490], [20240115, 5189.0, 5189.0, 5192.0, 5188.4, 5192.0, 130, null, 1352, 70447], [20240115, 5192.0, 5192.0, 5194.6, 5191.4, 5193.8, 148, null, 1353, 70462], [20240115, 5193.8, 5193.8, 5196.4, 5192.0, 5194.4, 121, null, 1354, 70456], [20240115, 5194.4, 5193.4, 5194.2, 5191.8, 5192.2, 79, null, 1355, 70424], [20240115, 5192.2, 5192.0, 5193.2, 5187.0, 5188.2, 172, null, 1356, 70376], [20240115, 5188.2, 5187.6, 5188.2, 5185.2, 5186.6, 83, null, 1357, 70351], [20240115, 5186.6, 5187.0, 5192.2, 5187.0, 5190.2, 142, null, 1358, 70359], [20240115, 5190.2, 5190.0, 5190.0, 5188.0, 5188.8, 94, null, 1359, 70370], [20240115, 5188.8, 5188.2, 5192.0, 5188.2, 5190.0, 97, null, 1400, 70397], [20240115, 5190.0, 5190.0, 5197.4, 5190.0, 5197.2, 279, null, 1401, 70492], [20240115, 5197.2, 5196.6, 5197.4, 5187.6, 5188.0, 178, null, 1402, 70546], [20240115, 5188.0, 5187.4, 5187.6, 5182.0, 5183.4, 263, null, 1403, 70589], [20240115, 5183.4, 5183.6, 5186.4, 5182.8, 5185.8, 138, null, 1404, 70619], [20240115, 5185.8, 5184.8, 5188.0, 5184.8, 5187.4, 137, null, 1405, 70656], [20240115, 5187.4, 5187.4, 5190.4, 5185.6, 5186.4, 130, null, 1406, 70692], [20240115, 5186.4, 5186.6, 5187.6, 5182.6, 5186.0, 153, null, 1407, 70700], [20240115, 5186.0, 5185.0, 5185.6, 5181.2, 5181.6, 98, null, 1408, 70695], [20240115, 5181.6, 5182.0, 5182.2, 5178.6, 5180.4, 286, null, 1409, 70727], [20240115, 5180.4, 5180.6, 5185.4, 5180.4, 5184.8, 129, null, 1410, 70725], [20240115, 5184.8, 5185.0, 5185.2, 5182.2, 5182.8, 68, null, 1411, 70716], [20240115, 5182.8, 5182.2, 5184.6, 5181.4, 5181.4, 101, null, 1412, 70701], [20240115, 5181.4, 5182.0, 5187.0, 5181.2, 5187.0, 107, null, 1413, 70696], [20240115, 5187.0, 5187.0, 5187.4, 5183.8, 5185.4, 103, null, 1414, 70670], [20240115, 5185.4, 5185.0, 5186.2, 5184.2, 5186.0, 74, null, 1415, 70650], [20240115, 5186.0, 5185.6, 5186.8, 5182.6, 5186.8, 101, null, 1416, 70640], [20240115, 5186.8, 5185.6, 5186.0, 5183.4, 5183.6, 80, null, 1417, 70619], [20240115, 5183.6, 5183.8, 5186.0, 5182.6, 5183.2, 129, null, 1418, 70612], [20240115, 5183.2, 5182.2, 5185.2, 5182.2, 5185.2, 108, null, 1419, 70648], [20240115, 5185.2, 5184.0, 5190.6, 5184.0, 5189.8, 208, null, 1420, 70699], [20240115, 5189.8, 5189.8, 5189.8, 5185.0, 5188.8, 158, null, 1421, 70750], [20240115, 5188.8, 5188.8, 5189.2, 5184.4, 5185.4, 61, null, 1422, 70751], [20240115, 5185.4, 5185.8, 5185.8, 5182.4, 5183.4, 62, null, 1423, 70744], [20240115, 5183.4, 5183.0, 5183.4, 5178.8, 5179.2, 168, null, 1424, 70745], [20240115, 5179.2, 5178.8, 5181.2, 5178.2, 5181.0, 146, null, 1425, 70779], [20240115, 5181.0, 5181.0, 5183.2, 5179.6, 5182.8, 103, null, 1426, 70774], [20240115, 5182.8, 5182.8, 5184.2, 5182.6, 5183.4, 78, null, 1427, 70763], [20240115, 5183.4, 5183.4, 5184.2, 5181.4, 5182.4, 83, null, 1428, 70749], [20240115, 5182.4, 5182.4, 5184.4, 5181.2, 5182.6, 81, null, 1429, 70742], [20240115, 5182.6, 5182.0, 5182.8, 5181.6, 5182.0, 51, null, 1430, 70730], [20240115, 5182.0, 5182.2, 5185.4, 5182.2, 5185.4, 121, null, 1431, 70746], [20240115, 5185.4, 5185.6, 5190.2, 5185.6, 5188.6, 166, null, 1432, 70732], [20240115, 5188.6, 5188.8, 5188.8, 5183.4, 5186.2, 149, null, 1433, 70730], [20240115, 5186.2, 5186.6, 5188.8, 5186.2, 5186.6, 71, null, 1434, 70725], [20240115, 5186.6, 5187.4, 5191.6, 5187.4, 5188.6, 173, null, 1435, 70744], [20240115, 5188.6, 5188.4, 5190.4, 5187.0, 5189.6, 117, null, 1436, 70742], [20240115, 5189.6, 5189.2, 5189.2, 5183.2, 5185.8, 114, null, 1437, 70755], [20240115, 5185.8, 5185.6, 5186.2, 5183.6, 5183.6, 86, null, 1438, 70761], [20240115, 5183.6, 5183.0, 5184.2, 5181.2, 5181.6, 146, null, 1439, 70812], [20240115, 5181.6, 5182.0, 5184.2, 5181.0, 5183.0, 143, null, 1440, 70859], [20240115, 5183.0, 5183.2, 5183.2, 5180.6, 5181.4, 124, null, 1441, 70908], [20240115, 5181.4, 5181.0, 5181.0, 5178.0, 5180.8, 149, null, 1442, 70942], [20240115, 5180.8, 5180.4, 5182.4, 5180.0, 5181.2, 89, null, 1443, 70981], [20240115, 5181.2, 5180.8, 5183.8, 5180.4, 5183.8, 134, null, 1444, 71029], [20240115, 5183.8, 5183.8, 5184.8, 5182.6, 5183.0, 93, null, 1445, 71071], [20240115, 5183.0, 5183.0, 5186.8, 5182.4, 5184.4, 216, null, 1446, 71143], [20240115, 5184.4, 5184.4, 5187.0, 5183.4, 5183.8, 139, null, 1447, 71193], [20240115, 5183.8, 5184.0, 5185.4, 5183.0, 5185.4, 110, null, 1448, 71233], [20240115, 5185.4, 5185.2, 5185.4, 5183.2, 5184.8, 121, null, 1449, 71267], [20240115, 5184.8, 5184.8, 5185.0, 5182.2, 5184.6, 149, null, 1450, 71339], [20240115, 5184.6, 5184.6, 5184.6, 5182.4, 5183.6, 211, null, 1451, 71364], [20240115, 5183.6, 5183.0, 5183.4, 5181.4, 5182.2, 195, null, 1452, 71422], [20240115, 5182.2, 5182.2, 5182.8, 5179.8, 5181.2, 257, null, 1453, 71466], [20240115, 5181.2, 5181.2, 5182.2, 5179.0, 5180.4, 328, null, 1454, 71530], [20240115, 5180.4, 5180.4, 5181.0, 5177.6, 5178.0, 248, null, 1455, 71594], [20240115, 5178.0, 5179.0, 5179.6, 5177.4, 5178.6, 487, null, 1456, 71739], [20240115, 5178.6, 5178.6, 5179.0, 5176.8, 5177.8, 217, null, 1457, 71786], [20240115, 5177.8, 5176.8, 5178.2, 5176.8, 5177.6, 220, null, 1458, 71849], [20240115, 5177.6, 5177.8, 5178.2, 5177.0, 5178.0, 197, null, 1459, 71941], [20240115, 5178.0, 5178.0, 5180.0, 5177.6, 5178.2, 421, null, 1500, 72121], [20240116, 5178.2, 5175.2, 5177.0, 5165.8, 5166.6, 887, null, 931, 71421], [20240116, 5166.6, 5166.2, 5166.2, 5158.8, 5165.0, 539, null, 932, 71027], [20240116, 5165.0, 5165.0, 5174.8, 5163.2, 5173.6, 444, null, 933, 70667], [20240116, 5173.6, 5174.2, 5182.6, 5173.6, 5176.8, 468, null, 934, 70344], [20240116, 5176.8, 5176.8, 5178.4, 5173.0, 5173.0, 309, null, 935, 70123], [20240116, 5173.0, 5172.0, 5175.6, 5167.4, 5171.2, 471, null, 936, 69782], [20240116, 5171.2, 5170.8, 5172.0, 5166.0, 5170.8, 348, null, 937, 69555], [20240116, 5170.8, 5170.0, 5180.0, 5169.4, 5178.4, 303, null, 938, 69319], [20240116, 5178.4, 5178.4, 5178.8, 5170.8, 5175.2, 354, null, 939, 69069], [20240116, 5175.2, 5174.6, 5182.0, 5172.0, 5177.2, 341, null, 940, 68839], [20240116, 5177.2, 5177.4, 5178.4, 5172.8, 5176.6, 461, null, 941, 68553], [20240116, 5176.6, 5176.6, 5180.8, 5173.2, 5174.0, 482, null, 942, 68259], [20240116, 5174.0, 5174.0, 5178.4, 5171.0, 5172.8, 418, null, 943, 68079], [20240116, 5172.8, 5172.8, 5173.0, 5167.8, 5168.6, 179, null, 944, 67961], [20240116, 5168.6, 5168.6, 5174.4, 5168.0, 5168.0, 322, null, 945, 67877], [20240116, 5168.0, 5167.8, 5171.8, 5167.8, 5169.8, 222, null, 946, 67761], [20240116, 5169.8, 5169.6, 5171.4, 5167.6, 5170.2, 133, null, 947, 67692], [20240116, 5170.2, 5171.4, 5179.0, 5171.4, 5177.2, 308, null, 948, 67565], [20240116, 5177.2, 5178.0, 5181.4, 5174.6, 5176.0, 263, null, 949, 67426], [20240116, 5176.0, 5176.2, 5182.6, 5175.2, 5182.2, 235, null, 950, 67300], [20240116, 5182.2, 5182.0, 5185.4, 5181.4, 5184.4, 250, null, 951, 67185], [20240116, 5184.4, 5183.8, 5189.6, 5183.2, 5183.2, 377, null, 952, 67059], [20240116, 5183.2, 5183.4, 5189.4, 5183.0, 5188.8, 206, null, 953, 66968], [20240116, 5188.8, 5188.6, 5196.6, 5188.6, 5194.4, 262, null, 954, 66845], [20240116, 5194.4, 5193.2, 5193.2, 5187.4, 5190.8, 381, null, 955, 66661], [20240116, 5190.8, 5190.6, 5193.0, 5187.4, 5188.8, 222, null, 956, 66532], [20240116, 5188.8, 5188.4, 5189.2, 5183.4, 5183.4, 219, null, 957, 66410], [20240116, 5183.4, 5182.2, 5185.8, 5180.8, 5184.0, 224, null, 958, 66287], [20240116, 5184.0, 5183.2, 5188.2, 5182.0, 5183.8, 283, null, 959, 66097], [20240116, 5183.8, 5184.2, 5186.4, 5180.0, 5186.4, 274, null, 1000, 65946], [20240116, 5186.4, 5186.8, 5190.4, 5186.2, 5189.6, 260, null, 1001, 65830], [20240116, 5189.6, 5189.4, 5192.0, 5188.8, 5188.8, 195, null, 1002, 65724], [20240116, 5188.8, 5188.6, 5191.2, 5183.6, 5189.0, 289, null, 1003, 65576], [20240116, 5189.0, 5188.8, 5194.6, 5188.8, 5192.8, 321, null, 1004, 65408], [20240116, 5192.8, 5193.0, 5194.6, 5191.8, 5192.6, 154, null, 1005, 65354], [20240116, 5192.6, 5193.0, 5193.4, 5190.2, 5192.6, 158, null, 1006, 65275], [20240116, 5192.6, 5192.0, 5197.8, 5191.4, 5196.6, 243, null, 1007, 65181], [20240116, 5196.6, 5197.0, 5198.4, 5193.4, 5198.4, 244, null, 1008, 65064], [20240116, 5198.4, 5198.0, 5198.8, 5195.4, 5197.4, 181, null, 1009, 64990], [20240116, 5197.4, 5196.8, 5196.8, 5189.2, 5192.4, 398, null, 1010, 64894], [20240116, 5192.4, 5192.6, 5196.2, 5187.8, 5187.8, 227, null, 1011, 64794], [20240116, 5187.8, 5188.0, 5191.8, 5187.4, 5189.8, 175, null, 1012, 64702], [20240116, 5189.8, 5189.2, 5190.8, 5185.8, 5190.6, 189, null, 1013, 64628], [20240116, 5190.6, 5190.8, 5190.8, 5185.8, 5186.0, 163, null, 1014, 64555], [20240116, 5186.0, 5186.0, 5190.6, 5185.6, 5188.0, 181, null, 1015, 64477], [20240116, 5188.0, 5187.2, 5192.2, 5187.2, 5189.2, 165, null, 1016, 64406], [20240116, 5189.2, 5188.4, 5189.4, 5186.4, 5188.0, 166, null, 1017, 64335], [20240116, 5188.0, 5188.0, 5188.2, 5181.2, 5183.2, 287, null, 1018, 64187], [20240116, 5183.2, 5182.8, 5186.4, 5182.4, 5183.6, 178, null, 1019, 64107], [20240116, 5183.6, 5183.0, 5183.0, 5178.6, 5180.4, 329, null, 1020, 63928], [20240116, 5180.4, 5180.8, 5181.0, 5176.0, 5177.8, 168, null, 1021, 63851], [20240116, 5177.8, 5177.8, 5177.8, 5174.8, 5176.4, 164, null, 1022, 63793], [20240116, 5176.4, 5176.6, 5176.6, 5173.4, 5175.4, 152, null, 1023, 63716], [20240116, 5175.4, 5175.4, 5177.4, 5174.4, 5177.4, 98, null, 1024, 63676], [20240116, 5177.4, 5177.4, 5177.4, 5173.0, 5174.2, 145, null, 1025, 63624], [20240116, 5174.2, 5174.8, 5176.8, 5173.2, 5175.2, 153, null, 1026, 63565], [20240116, 5175.2, 5175.2, 5176.4, 5173.4, 5175.6, 158, null, 1027, 63517], [20240116, 5175.6, 5175.2, 5176.0, 5173.8, 5174.4, 101, null, 1028, 63463], [20240116, 5174.4, 5174.4, 5178.8, 5173.6, 5176.4, 176, null, 1029, 63409], [20240116, 5176.4, 5176.4, 5178.2, 5174.4, 5177.6, 177, null, 1030, 63329], [20240116, 5177.6, 5177.6, 5180.8, 5174.4, 5175.6, 178, null, 1031, 63231], [20240116, 5175.6, 5176.4, 5179.6, 5174.6, 5177.4, 132, null, 1032, 63175], [20240116, 5177.4, 5176.4, 5180.0, 5176.2, 5178.2, 120, null, 1033, 63125], [20240116, 5178.2, 5179.0, 5180.0, 5177.4, 5180.0, 123, null, 1034, 63094], [20240116, 5180.0, 5180.0, 5180.0, 5175.2, 5175.2, 152, null, 1035, 63053], [20240116, 5175.2, 5175.4, 5177.8, 5173.2, 5176.0, 151, null, 1036, 63016], [20240116, 5176.0, 5174.8, 5177.0, 5173.6, 5176.2, 161, null, 1037, 63003], [20240116, 5176.2, 5176.2, 5176.6, 5173.6, 5174.0, 203, null, 1038, 63030], [20240116, 5174.0, 5174.2, 5174.2, 5168.0, 5169.0, 258, null, 1039, 62988], [20240116, 5169.0, 5168.6, 5169.8, 5165.8, 5167.0, 383, null, 1040, 62946], [20240116, 5167.0, 5167.2, 5167.2, 5163.2, 5165.6, 331, null, 1041, 62915], [20240116, 5165.6, 5165.6, 5167.6, 5163.0, 5164.6, 285, null, 1042, 62880], [20240116, 5164.6, 5164.6, 5165.6, 5160.4, 5162.6, 221, null, 1043, 62802], [20240116, 5162.6, 5162.0, 5164.0, 5161.4, 5162.2, 139, null, 1044, 62761], [20240116, 5162.2, 5162.8, 5163.6, 5160.6, 5160.6, 157, null, 1045, 62713], [20240116, 5160.6, 5161.2, 5163.6, 5158.8, 5160.6, 325, null, 1046, 62614], [20240116, 5160.6, 5160.6, 5162.8, 5157.8, 5160.4, 322, null, 1047, 62522], [20240116, 5160.4, 5160.4, 5162.6, 5158.6, 5162.6, 167, null, 1048, 62465], [20240116, 5162.6, 5162.8, 5163.6, 5160.8, 5162.0, 197, null, 1049, 62379], [20240116, 5162.0, 5162.0, 5166.2, 5161.6, 5166.2, 235, null, 1050, 62287], [20240116, 5166.2, 5165.6, 5168.4, 5164.8, 5166.2, 248, null, 1051, 62196], [20240116, 5166.2, 5166.0, 5169.8, 5164.2, 5169.0, 167, null, 1052, 62141], [20240116, 5169.0, 5169.0, 5169.0, 5164.4, 5165.8, 140, null, 1053, 62079], [20240116, 5165.8, 5165.2, 5166.8, 5161.4, 5161.8, 142, null, 1054, 62029], [20240116, 5161.8, 5162.0, 5163.6, 5158.8, 5158.8, 146, null, 1055, 61982], [20240116, 5158.8, 5158.8, 5160.0, 5155.4, 5156.2, 227, null, 1056, 61954], [20240116, 5156.2, 5155.8, 5159.0, 5155.4, 5155.8, 228, null, 1057, 61872], [20240116, 5155.8, 5155.8, 5158.4, 5154.8, 5157.8, 277, null, 1058, 61828], [20240116, 5157.8, 5156.8, 5157.2, 5152.6, 5152.8, 198, null, 1059, 61765], [20240116, 5152.8, 5153.6, 5156.0, 5153.6, 5154.2, 156, null, 1100, 61705], [20240116, 5154.2, 5154.2, 5157.6, 5153.4, 5156.2, 289, null, 1101, 61620], [20240116, 5156.2, 5156.4, 5157.0, 5152.2, 5153.0, 118, null, 1102, 61583], [20240116, 5153.0, 5153.4, 5156.8, 5153.0, 5155.6, 181, null, 1103, 61528], [20240116, 5155.6, 5155.6, 5160.4, 5154.2, 5159.4, 252, null, 1104, 61476], [20240116, 5159.4, 5159.2, 5160.8, 5156.4, 5157.4, 149, null, 1105, 61445], [20240116, 5157.4, 5157.4, 5159.6, 5156.4, 5157.2, 141, null, 1106, 61430], [20240116, 5157.2, 5157.4, 5158.2, 5157.0, 5157.2, 102, null, 1107, 61373], [20240116, 5157.2, 5157.4, 5161.8, 5157.0, 5157.4, 160, null, 1108, 61306], [20240116, 5157.4, 5158.6, 5161.0, 5156.0, 5160.6, 130, null, 1109, 61260], [20240116, 5160.6, 5161.4, 5165.4, 5161.0, 5165.2, 179, null, 1110, 61245], [20240116, 5165.2, 5165.2, 5167.0, 5160.0, 5161.4, 163, null, 1111, 61222], [20240116, 5161.4, 5161.6, 5165.2, 5161.6, 5163.8, 113, null, 1112, 61195], [20240116, 5163.8, 5164.6, 5166.8, 5160.8, 5161.4, 98, null, 1113, 61195], [20240116, 5161.4, 5162.0, 5162.8, 5157.2, 5157.2, 118, null, 1114, 61184], [20240116, 5157.2, 5157.2, 5159.2, 5156.8, 5158.0, 93, null, 1115, 61173], [20240116, 5158.0, 5158.0, 5160.0, 5156.4, 5158.6, 100, null, 1116, 61153], [20240116, 5158.6, 5158.6, 5159.2, 5156.2, 5159.0, 83, null, 1117, 61137], [20240116, 5159.0, 5159.2, 5159.2, 5152.0, 5152.6, 156, null, 1118, 61120], [20240116, 5152.6, 5152.6, 5153.8, 5148.8, 5149.0, 238, null, 1119, 61066], [20240116, 5149.0, 5149.2, 5150.4, 5146.8, 5146.8, 215, null, 1120, 61040], [20240116, 5146.8, 5146.8, 5147.0, 5142.6, 5144.6, 328, null, 1121, 60997], [20240116, 5144.6, 5145.0, 5146.4, 5142.0, 5142.4, 231, null, 1122, 60992], [20240116, 5142.4, 5142.2, 5142.4, 5138.8, 5140.0, 211, null, 1123, 60974], [20240116, 5140.0, 5139.2, 5139.6, 5136.4, 5138.0, 237, null, 1124, 60926], [20240116, 5138.0, 5138.6, 5141.2, 5138.6, 5140.2, 197, null, 1125, 60920], [20240116, 5140.2, 5140.4, 5141.4, 5137.6, 5139.8, 166, null, 1126, 60891], [20240116, 5139.8, 5140.6, 5140.6, 5137.2, 5138.4, 105, null, 1127, 60876], [20240116, 5138.4, 5138.4, 5138.4, 5134.2, 5136.4, 226, null, 1128, 60847], [20240116, 5136.4, 5137.2, 5137.8, 5134.0, 5134.8, 255, null, 1129, 60764], [20240116, 5134.8, 5135.0, 5135.0, 5131.0, 5133.2, 244, null, 1130, 60700], [20240116, 5133.2, 5125.0, 5132.0, 5120.2, 5129.2, 837, null, 1301, 60597], [20240116, 5129.2, 5129.4, 5134.2, 5125.2, 5134.2, 441, null, 1302, 60601], [20240116, 5134.2, 5132.8, 5135.4, 5129.4, 5133.8, 246, null, 1303, 60550], [20240116, 5133.8, 5133.6, 5135.0, 5126.2, 5134.0, 335, null, 1304, 60520], [20240116, 5134.0, 5134.2, 5141.6, 5133.6, 5140.8, 322, null, 1305, 60459], [20240116, 5140.8, 5140.8, 5149.0, 5138.4, 5148.0, 460, null, 1306, 60509], [20240116, 5148.0, 5148.0, 5150.2, 5138.2, 5147.0, 526, null, 1307, 60628], [20240116, 5147.0, 5147.2, 5147.2, 5135.0, 5136.2, 278, null, 1308, 60650], [20240116, 5136.2, 5136.4, 5143.8, 5132.8, 5143.0, 226, null, 1309, 60678], [20240116, 5143.0, 5142.6, 5142.6, 5137.4, 5137.4, 161, null, 1310, 60695], [20240116, 5137.4, 5137.8, 5144.8, 5136.0, 5144.0, 256, null, 1311, 60704], [20240116, 5144.0, 5144.2, 5144.2, 5139.0, 5142.0, 166, null, 1312, 60755], [20240116, 5142.0, 5142.2, 5145.6, 5139.8, 5144.6, 251, null, 1313, 60773], [20240116, 5144.6, 5144.6, 5145.6, 5136.2, 5137.8, 308, null, 1314, 60828], [20240116, 5137.8, 5137.8, 5137.8, 5133.0, 5135.2, 277, null, 1315, 60801], [20240116, 5135.2, 5135.2, 5142.0, 5133.8, 5141.8, 254, null, 1316, 60754], [20240116, 5141.8, 5142.0, 5143.0, 5136.2, 5136.6, 178, null, 1317, 60733], [20240116, 5136.6, 5136.6, 5138.6, 5135.2, 5136.0, 150, null, 1318, 60677], [20240116, 5136.0, 5136.0, 5136.8, 5133.2, 5135.2, 190, null, 1319, 60643], [20240116, 5135.2, 5135.2, 5135.2, 5132.0, 5132.6, 115, null, 1320, 60592], [20240116, 5132.6, 5133.4, 5135.2, 5130.8, 5132.2, 144, null, 1321, 60552], [20240116, 5132.2, 5133.0, 5133.0, 5129.6, 5131.0, 143, null, 1322, 60529], [20240116, 5131.0, 5131.2, 5131.2, 5128.2, 5128.4, 153, null, 1323, 60508], [20240116, 5128.4, 5129.2, 5129.2, 5122.2, 5122.4, 276, null, 1324, 60452], [20240116, 5122.4, 5123.2, 5123.4, 5121.2, 5122.2, 183, null, 1325, 60427], [20240116, 5122.2, 5122.2, 5122.4, 5118.8, 5120.0, 245, null, 1326, 60428], [20240116, 5120.0, 5120.2, 5121.8, 5118.8, 5118.8, 188, null, 1327, 60444], [20240116, 5118.8, 5120.0, 5129.0, 5119.0, 5127.0, 242, null, 1328, 60468], [20240116, 5127.0, 5127.0, 5129.6, 5123.6, 5129.2, 131, null, 1329, 60465], [20240116, 5129.2, 5128.6, 5133.0, 5127.6, 5128.8, 171, null, 1330, 60492], [20240116, 5128.8, 5130.0, 5130.0, 5124.8, 5127.8, 172, null, 1331, 60483], [20240116, 5127.8, 5127.0, 5129.8, 5125.0, 5126.4, 101, null, 1332, 60468], [20240116, 5126.4, 5127.0, 5127.0, 5121.2, 5122.4, 169, null, 1333, 60441], [20240116, 5122.4, 5122.0, 5124.2, 5121.2, 5123.2, 116, null, 1334, 60422], [20240116, 5123.2, 5122.4, 5123.0, 5119.8, 5120.4, 200, null, 1335, 60434], [20240116, 5120.4, 5120.6, 5124.0, 5120.6, 5122.2, 129, null, 1336, 60403], [20240116, 5122.2, 5122.2, 5125.6, 5118.6, 5118.6, 239, null, 1337, 60376], [20240116, 5118.6, 5117.4, 5120.2, 5117.0, 5117.0, 216, null, 1338, 60326], [20240116, 5117.0, 5117.0, 5118.0, 5111.4, 5111.6, 449, null, 1339, 60363], [20240116, 5111.6, 5111.4, 5116.0, 5111.4, 5111.8, 227, null, 1340, 60341], [20240116, 5111.8, 5111.0, 5112.8, 5109.0, 5110.4, 274, null, 1341, 60283], [20240116, 5110.4, 5110.6, 5113.8, 5110.2, 5110.2, 200, null, 1342, 60235], [20240116, 5110.2, 5110.2, 5115.6, 5109.6, 5115.6, 191, null, 1343, 60197], [20240116, 5115.6, 5113.8, 5114.8, 5111.0, 5113.6, 211, null, 1344, 60186], [20240116, 5113.6, 5113.4, 5116.0, 5110.0, 5113.2, 290, null, 1345, 60157], [20240116, 5113.2, 5113.2, 5123.4, 5113.2, 5123.2, 305, null, 1346, 60191], [20240116, 5123.2, 5123.0, 5128.8, 5122.2, 5127.2, 387, null, 1347, 60238], [20240116, 5127.2, 5127.0, 5128.4, 5123.0, 5126.4, 331, null, 1348, 60281], [20240116, 5126.4, 5126.4, 5135.0, 5124.2, 5135.0, 359, null, 1349, 60340], [20240116, 5135.0, 5134.6, 5136.4, 5130.4, 5135.6, 314, null, 1350, 60372], [20240116, 5135.6, 5135.4, 5135.4, 5127.2, 5127.8, 263, null, 1351, 60399], [20240116, 5127.8, 5128.0, 5128.0, 5124.4, 5126.0, 147, null, 1352, 60355], [20240116, 5126.0, 5125.0, 5127.2, 5122.8, 5122.8, 154, null, 1353, 60324], [20240116, 5122.8, 5122.6, 5123.8, 5117.6, 5117.6, 308, null, 1354, 60331], [20240116, 5117.6, 5117.6, 5118.0, 5115.0, 5115.0, 181, null, 1355, 60337], [20240116, 5115.0, 5115.6, 5115.8, 5111.2, 5112.6, 318, null, 1356, 60373], [20240116, 5112.6, 5112.8, 5114.2, 5110.6, 5110.6, 171, null, 1357, 60380], [20240116, 5110.6, 5110.6, 5113.6, 5109.8, 5111.6, 287, null, 1358, 60391], [20240116, 5111.6, 5111.2, 5111.8, 5107.4, 5109.0, 257, null, 1359, 60396], [20240116, 5109.0, 5110.0, 5112.6, 5109.8, 5110.6, 178, null, 1400, 60391], [20240116, 5110.6, 5110.4, 5112.2, 5107.6, 5110.8, 233, null, 1401, 60396], [20240116, 5110.8, 5110.0, 5110.2, 5105.4, 5107.4, 267, null, 1402, 60404], [20240116, 5107.4, 5106.8, 5111.8, 5106.6, 5110.6, 276, null, 1403, 60410], [20240116, 5110.6, 5110.6, 5117.4, 5110.6, 5116.6, 224, null, 1404, 60424], [20240116, 5116.6, 5116.8, 5119.8, 5114.0, 5119.8, 250, null, 1405, 60414], [20240116, 5119.8, 5119.6, 5125.0, 5119.6, 5123.6, 249, null, 1406, 60421], [20240116, 5123.6, 5123.0, 5123.2, 5118.6, 5119.4, 274, null, 1407, 60421], [20240116, 5119.4, 5119.4, 5119.4, 5114.0, 5115.8, 194, null, 1408, 60419], [20240116, 5115.8, 5116.0, 5124.0, 5116.0, 5120.4, 194, null, 1409, 60479], [20240116, 5120.4, 5121.0, 5122.4, 5116.4, 5122.2, 158, null, 1410, 60519], [20240116, 5122.2, 5122.6, 5124.8, 5119.6, 5122.4, 208, null, 1411, 60486], [20240116, 5122.4, 5122.8, 5128.6, 5121.4, 5126.2, 164, null, 1412, 60476], [20240116, 5126.2, 5126.0, 5136.6, 5123.0, 5135.4, 325, null, 1413, 60495], [20240116, 5135.4, 5135.6, 5154.2, 5135.6, 5154.2, 577, null, 1414, 60569], [20240116, 5154.2, 5154.4, 5161.0, 5154.4, 5159.0, 558, null, 1415, 60680], [20240116, 5159.0, 5159.0, 5173.8, 5159.0, 5173.8, 847, null, 1416, 60806], [20240116, 5173.8, 5174.0, 5178.8, 5163.8, 5163.8, 673, null, 1417, 60966], [20240116, 5163.8, 5167.2, 5167.2, 5155.8, 5161.4, 531, null, 1418, 61128], [20240116, 5161.4, 5165.0, 5165.0, 5148.0, 5148.4, 397, null, 1419, 61157], [20240116, 5148.4, 5149.6, 5149.6, 5141.0, 5143.2, 352, null, 1420, 61285], [20240116, 5143.2, 5143.2, 5143.2, 5135.4, 5139.8, 253, null, 1421, 61357], [20240116, 5139.8, 5139.8, 5145.0, 5138.4, 5142.6, 205, null, 1422, 61415], [20240116, 5142.6, 5142.4, 5143.4, 5137.2, 5139.6, 156, null, 1423, 61422], [20240116, 5139.6, 5139.6, 5139.6, 5131.0, 5131.6, 204, null, 1424, 61454], [20240116, 5131.6, 5131.8, 5136.8, 5131.8, 5135.4, 129, null, 1425, 61480], [20240116, 5135.4, 5136.0, 5136.0, 5131.8, 5132.4, 150, null, 1426, 61497], [20240116, 5132.4, 5132.8, 5134.8, 5131.8, 5133.0, 154, null, 1427, 61522], [20240116, 5133.0, 5133.8, 5137.4, 5133.2, 5136.2, 106, null, 1428, 61513], [20240116, 5136.2, 5136.2, 5137.4, 5134.6, 5136.2, 124, null, 1429, 61529], [20240116, 5136.2, 5135.0, 5137.4, 5134.6, 5136.6, 97, null, 1430, 61534], [20240116, 5136.6, 5136.0, 5136.8, 5133.0, 5133.0, 220, null, 1431, 61595], [20240116, 5133.0, 5132.2, 5133.8, 5129.0, 5129.0, 195, null, 1432, 61601], [20240116, 5129.0, 5129.0, 5133.8, 5129.0, 5133.2, 184, null, 1433, 61589], [20240116, 5133.2, 5133.2, 5139.6, 5133.0, 5139.6, 170, null, 1434, 61568], [20240116, 5139.6, 5140.0, 5147.8, 5140.0, 5146.6, 203, null, 1435, 61585], [20240116, 5146.6, 5148.0, 5149.4, 5144.8, 5146.0, 123, null, 1436, 61622], [20240116, 5146.0, 5146.0, 5146.0, 5143.2, 5144.4, 165, null, 1437, 61622], [20240116, 5144.4, 5144.2, 5152.8, 5143.8, 5151.8, 150, null, 1438, 61640], [20240116, 5151.8, 5152.6, 5154.2, 5149.6, 5151.4, 137, null, 1439, 61659], [20240116, 5151.4, 5151.4, 5160.6, 5151.4, 5160.0, 265, null, 1440, 61676], [20240116, 5160.0, 5160.6, 5168.0, 5160.0, 5166.4, 317, null, 1441, 61737], [20240116, 5166.4, 5166.4, 5167.0, 5160.2, 5160.2, 253, null, 1442, 61815], [20240116, 5160.2, 5160.0, 5163.4, 5159.2, 5163.4, 251, null, 1443, 61863], [20240116, 5163.4, 5163.4, 5167.8, 5163.4, 5166.8, 234, null, 1444, 61896], [20240116, 5166.8, 5166.8, 5167.0, 5160.8, 5160.8, 155, null, 1445, 61950], [20240116, 5160.8, 5161.0, 5166.8, 5161.0, 5165.4, 256, null, 1446, 61950], [20240116, 5165.4, 5165.4, 5165.4, 5162.4, 5164.4, 180, null, 1447, 61982], [20240116, 5164.4, 5164.4, 5169.6, 5164.0, 5168.2, 204, null, 1448, 61985], [20240116, 5168.2, 5169.6, 5172.8, 5169.0, 5172.2, 208, null, 1449, 61998], [20240116, 5172.2, 5172.8, 5177.8, 5172.8, 5177.2, 247, null, 1450, 62046], [20240116, 5177.2, 5177.0, 5179.6, 5177.0, 5178.0, 262, null, 1451, 62058], [20240116, 5178.0, 5178.2, 5178.2, 5175.6, 5177.0, 267, null, 1452, 62059], [20240116, 5177.0, 5176.8, 5178.2, 5175.6, 5177.6, 252, null, 1453, 62064], [20240116, 5177.6, 5177.0, 5178.0, 5173.8, 5175.8, 232, null, 1454, 62095], [20240116, 5175.8, 5175.2, 5176.0, 5170.2, 5171.6, 254, null, 1455, 62076], [20240116, 5171.6, 5173.2, 5174.2, 5170.0, 5172.8, 353, null, 1456, 62078], [20240116, 5172.8, 5172.8, 5176.8, 5172.8, 5175.2, 203, null, 1457, 62110], [20240116, 5175.2, 5176.4, 5176.4, 5174.0, 5175.0, 183, null, 1458, 62155], [20240116, 5175.0, 5175.0, 5176.8, 5174.2, 5174.6, 259, null, 1459, 62190], [20240116, 5174.6, 5175.0, 5175.4, 5172.2, 5173.4, 313, null, 1500, 62289], [20240117, 5173.4, 5162.0, 5164.2, 5158.2, 5163.0, 972, null, 931, 61499], [20240117, 5163.0, 5161.8, 5163.4, 5156.2, 5163.2, 511, null, 932, 61080], [20240117, 5163.2, 5162.2, 5162.2, 5152.2, 5155.0, 436, null, 933, 60774], [20240117, 5155.0, 5155.6, 5159.4, 5153.8, 5154.0, 402, null, 934, 60502], [20240117, 5154.0, 5155.0, 5156.6, 5152.4, 5156.4, 238, null, 935, 60374], [20240117, 5156.4, 5156.4, 5156.4, 5149.4, 5151.6, 441, null, 936, 60118], [20240117, 5151.6, 5151.6, 5154.8, 5147.8, 5151.4, 426, null, 937, 59870], [20240117, 5151.4, 5151.2, 5157.6, 5151.2, 5156.2, 349, null, 938, 59686], [20240117, 5156.2, 5156.0, 5157.0, 5152.8, 5153.4, 241, null, 939, 59506], [20240117, 5153.4, 5153.4, 5158.4, 5151.6, 5158.0, 484, null, 940, 59178], [20240117, 5158.0, 5158.6, 5160.0, 5155.0, 5156.6, 483, null, 941, 58845], [20240117, 5156.6, 5156.0, 5157.8, 5153.6, 5153.6, 326, null, 942, 58636], [20240117, 5153.6, 5153.6, 5154.0, 5148.2, 5148.2, 373, null, 943, 58404], [20240117, 5148.2, 5148.0, 5149.6, 5145.0, 5149.2, 342, null, 944, 58192], [20240117, 5149.2, 5148.6, 5150.8, 5147.4, 5147.8, 218, null, 945, 58074], [20240117, 5147.8, 5147.2, 5153.6, 5146.0, 5150.2, 230, null, 946, 57925], [20240117, 5150.2, 5150.2, 5152.6, 5148.0, 5152.0, 239, null, 947, 57787], [20240117, 5152.0, 5152.4, 5152.4, 5149.4, 5151.2, 174, null, 948, 57689], [20240117, 5151.2, 5151.8, 5154.8, 5149.4, 5154.8, 230, null, 949, 57535], [20240117, 5154.8, 5155.2, 5162.4, 5155.2, 5160.4, 408, null, 950, 57251], [20240117, 5160.4, 5160.4, 5161.0, 5155.0, 5158.8, 374, null, 951, 56956], [20240117, 5158.8, 5158.2, 5159.2, 5149.4, 5150.2, 542, null, 952, 56528], [20240117, 5150.2, 5150.2, 5155.2, 5149.6, 5149.6, 235, null, 953, 56360], [20240117, 5149.6, 5150.0, 5150.2, 5146.6, 5147.6, 241, null, 954, 56189], [20240117, 5147.6, 5147.6, 5150.4, 5146.6, 5149.2, 168, null, 955, 56057], [20240117, 5149.2, 5148.6, 5150.4, 5145.6, 5146.8, 240, null, 956, 55902], [20240117, 5146.8, 5147.0, 5147.6, 5143.6, 5145.0, 209, null, 957, 55759], [20240117, 5145.0, 5145.0, 5149.4, 5142.0, 5147.6, 288, null, 958, 55576], [20240117, 5147.6, 5147.0, 5150.4, 5144.4, 5145.6, 224, null, 959, 55445], [20240117, 5145.6, 5144.8, 5149.6, 5144.4, 5148.2, 201, null, 1000, 55326], [20240117, 5148.2, 5149.2, 5152.4, 5146.6, 5151.6, 310, null, 1001, 55131], [20240117, 5151.6, 5152.0, 5152.0, 5145.6, 5145.8, 177, null, 1002, 55012], [20240117, 5145.8, 5145.2, 5148.0, 5144.0, 5145.2, 238, null, 1003, 54841], [20240117, 5145.2, 5144.8, 5145.4, 5141.8, 5141.8, 190, null, 1004, 54719], [20240117, 5141.8, 5142.2, 5145.8, 5141.6, 5142.6, 184, null, 1005, 54600], [20240117, 5142.6, 5142.6, 5142.6, 5137.0, 5139.2, 384, null, 1006, 54399], [20240117, 5139.2, 5139.4, 5142.8, 5138.0, 5138.0, 211, null, 1007, 54282], [20240117, 5138.0, 5138.0, 5140.2, 5136.6, 5138.2, 195, null, 1008, 54205], [20240117, 5138.2, 5138.6, 5138.6, 5134.8, 5136.2, 212, null, 1009, 54149], [20240117, 5136.2, 5136.0, 5140.0, 5136.0, 5139.6, 207, null, 1010, 54028], [20240117, 5139.6, 5139.4, 5142.2, 5138.4, 5139.4, 166, null, 1011, 53928], [20240117, 5139.4, 5139.4, 5148.4, 5139.4, 5145.6, 345, null, 1012, 53741], [20240117, 5145.6, 5144.8, 5144.8, 5137.6, 5141.2, 345, null, 1013, 53597], [20240117, 5141.2, 5141.0, 5142.8, 5138.6, 5139.8, 114, null, 1014, 53551], [20240117, 5139.8, 5139.8, 5139.8, 5134.4, 5136.2, 170, null, 1015, 53486], [20240117, 5136.2, 5135.8, 5137.8, 5134.6, 5135.2, 154, null, 1016, 53444], [20240117, 5135.2, 5135.0, 5137.4, 5134.0, 5135.2, 148, null, 1017, 53415], [20240117, 5135.2, 5134.8, 5136.6, 5133.8, 5135.6, 83, null, 1018, 53391], [20240117, 5135.6, 5134.6, 5135.8, 5133.8, 5134.2, 107, null, 1019, 53335], [20240117, 5134.2, 5134.2, 5138.6, 5133.6, 5136.4, 155, null, 1020, 53261], [20240117, 5136.4, 5136.4, 5136.8, 5133.4, 5134.2, 157, null, 1021, 53191], [20240117, 5134.2, 5134.2, 5136.6, 5131.0, 5132.4, 222, null, 1022, 53058], [20240117, 5132.4, 5132.4, 5133.6, 5130.4, 5133.2, 140, null, 1023, 52976], [20240117, 5133.2, 5132.2, 5135.6, 5132.0, 5134.6, 114, null, 1024, 52902], [20240117, 5134.6, 5134.6, 5135.8, 5132.2, 5133.0, 179, null, 1025, 52807], [20240117, 5133.0, 5133.0, 5133.2, 5130.0, 5130.4, 197, null, 1026, 52712], [20240117, 5130.4, 5130.8, 5131.8, 5129.0, 5131.4, 162, null, 1027, 52635], [20240117, 5131.4, 5131.4, 5135.8, 5130.6, 5135.8, 172, null, 1028, 52540], [20240117, 5135.8, 5135.8, 5138.6, 5132.8, 5135.0, 329, null, 1029, 52399], [20240117, 5135.0, 5135.0, 5139.8, 5133.2, 5137.0, 178, null, 1030, 52293], [20240117, 5137.0, 5137.2, 5140.4, 5134.2, 5134.4, 324, null, 1031, 52170], [20240117, 5134.4, 5135.0, 5139.4, 5134.4, 5135.8, 256, null, 1032, 52021], [20240117, 5135.8, 5135.8, 5137.0, 5133.2, 5135.8, 214, null, 1033, 51942], [20240117, 5135.8, 5136.4, 5138.8, 5134.8, 5138.0, 295, null, 1034, 51776], [20240117, 5138.0, 5137.4, 5139.8, 5132.8, 5133.4, 227, null, 1035, 51621], [20240117, 5133.4, 5133.6, 5135.0, 5131.0, 5131.0, 161, null, 1036, 51506], [20240117, 5131.0, 5131.0, 5131.2, 5126.0, 5126.8, 303, null, 1037, 51369], [20240117, 5126.8, 5126.0, 5131.0, 5125.8, 5126.4, 225, null, 1038, 51233], [20240117, 5126.4, 5126.4, 5130.4, 5126.0, 5128.8, 131, null, 1039, 51176], [20240117, 5128.8, 5127.6, 5129.6, 5127.4, 5129.0, 114, null, 1040, 51095], [20240117, 5129.0, 5129.4, 5129.8, 5127.2, 5128.4, 109, null, 1041, 51052], [20240117, 5128.4, 5128.4, 5128.4, 5125.6, 5128.0, 137, null, 1042, 51010], [20240117, 5128.0, 5129.4, 5132.8, 5128.8, 5131.0, 172, null, 1043, 50948], [20240117, 5131.0, 5131.0, 5131.0, 5125.8, 5130.0, 196, null, 1044, 50903], [20240117, 5130.0, 5129.6, 5137.4, 5129.0, 5137.4, 132, null, 1045, 50848], [20240117, 5137.4, 5136.4, 5137.2, 5132.4, 5134.6, 182, null, 1046, 50773], [20240117, 5134.6, 5135.4, 5139.4, 5134.6, 5136.8, 133, null, 1047, 50705], [20240117, 5136.8, 5136.8, 5136.8, 5131.8, 5132.6, 222, null, 1048, 50597], [20240117, 5132.6, 5132.2, 5134.6, 5130.8, 5134.6, 171, null, 1049, 50494], [20240117, 5134.6, 5134.8, 5135.8, 5130.6, 5130.8, 112, null, 1050, 50427], [20240117, 5130.8, 5130.8, 5130.8, 5129.0, 5130.0, 128, null, 1051, 50359], [20240117, 5130.0, 5130.0, 5130.0, 5126.4, 5127.2, 166, null, 1052, 50264], [20240117, 5127.2, 5127.4, 5131.0, 5127.2, 5128.8, 173, null, 1053, 50155], [20240117, 5128.8, 5129.6, 5129.6, 5125.6, 5128.0, 167, null, 1054, 50100], [20240117, 5128.0, 5127.6, 5130.8, 5126.2, 5126.6, 133, null, 1055, 50049], [20240117, 5126.6, 5126.0, 5126.2, 5122.0, 5123.8, 214, null, 1056, 49982], [20240117, 5123.8, 5124.6, 5124.6, 5121.2, 5124.0, 106, null, 1057, 49958], [20240117, 5124.0, 5123.4, 5124.6, 5122.4, 5123.6, 82, null, 1058, 49945], [20240117, 5123.6, 5123.2, 5124.8, 5121.8, 5124.2, 112, null, 1059, 49920], [20240117, 5124.2, 5124.0, 5124.8, 5122.2, 5124.8, 126, null, 1100, 49858], [20240117, 5124.8, 5124.8, 5127.8, 5122.0, 5125.8, 196, null, 1101, 49789], [20240117, 5125.8, 5125.8, 5126.8, 5120.2, 5120.2, 226, null, 1102, 49698], [20240117, 5120.2, 5120.2, 5122.6, 5119.0, 5121.4, 195, null, 1103, 49607], [20240117, 5121.4, 5122.0, 5123.2, 5120.6, 5122.4, 91, null, 1104, 49578], [20240117, 5122.4, 5122.8, 5125.8, 5122.8, 5123.2, 172, null, 1105, 49501], [20240117, 5123.2, 5123.2, 5125.0, 5120.0, 5122.0, 166, null, 1106, 49436], [20240117, 5122.0, 5122.0, 5123.4, 5121.4, 5123.4, 77, null, 1107, 49413], [20240117, 5123.4, 5123.0, 5125.0, 5120.2, 5121.8, 91, null, 1108, 49353], [20240117, 5121.8, 5121.6, 5122.2, 5118.8, 5118.8, 80, null, 1109, 49311], [20240117, 5118.8, 5119.2, 5123.2, 5119.2, 5120.6, 136, null, 1110, 49241], [20240117, 5120.6, 5120.8, 5124.8, 5120.6, 5124.2, 137, null, 1111, 49191], [20240117, 5124.2, 5124.2, 5124.2, 5120.0, 5121.2, 118, null, 1112, 49150], [20240117, 5121.2, 5121.4, 5122.4, 5119.0, 5121.6, 92, null, 1113, 49143], [20240117, 5121.6, 5122.4, 5124.8, 5119.8, 5120.8, 101, null, 1114, 49092], [20240117, 5120.8, 5120.8, 5124.4, 5120.2, 5122.0, 84, null, 1115, 49068], [20240117, 5122.0, 5121.4, 5125.0, 5120.0, 5125.0, 140, null, 1116, 49007], [20240117, 5125.0, 5124.8, 5128.0, 5124.0, 5125.6, 166, null, 1117, 48948], [20240117, 5125.6, 5126.6, 5129.2, 5125.4, 5125.4, 127, null, 1118, 48900], [20240117, 5125.4, 5125.2, 5129.0, 5124.2, 5129.0, 91, null, 1119, 48866], [20240117, 5129.0, 5128.8, 5128.8, 5123.0, 5123.0, 210, null, 1120, 48780], [20240117, 5123.0, 5122.6, 5126.8, 5120.4, 5126.8, 184, null, 1121, 48735], [20240117, 5126.8, 5125.2, 5127.8, 5122.8, 5125.0, 136, null, 1122, 48710], [20240117, 5125.0, 5125.4, 5134.6, 5124.8, 5126.4, 295, null, 1123, 48652], [20240117, 5126.4, 5126.6, 5132.8, 5124.6, 5129.2, 229, null, 1124, 48609], [20240117, 5129.2, 5129.2, 5131.6, 5127.0, 5128.2, 166, null, 1125, 48563], [20240117, 5128.2, 5128.2, 5133.2, 5128.0, 5130.8, 172, null, 1126, 48500], [20240117, 5130.8, 5129.6, 5132.4, 5127.4, 5130.8, 94, null, 1127, 48461], [20240117, 5130.8, 5130.2, 5131.2, 5127.6, 5131.0, 104, null, 1128, 48429], [20240117, 5131.0, 5130.4, 5133.8, 5130.4, 5132.0, 133, null, 1129, 48392], [20240117, 5132.0, 5133.8, 5133.8, 5128.2, 5132.2, 131, null, 1130, 48360], [20240117, 5132.2, 5128.2, 5131.8, 5126.6, 5128.8, 194, null, 1301, 48335], [20240117, 5128.8, 5129.2, 5129.4, 5125.8, 5126.8, 118, null, 1302, 48292], [20240117, 5126.8, 5127.0, 5130.0, 5125.2, 5128.2, 78, null, 1303, 48256], [20240117, 5128.2, 5129.2, 5130.6, 5126.4, 5128.6, 122, null, 1304, 48206], [20240117, 5128.6, 5128.8, 5128.8, 5125.2, 5126.4, 130, null, 1305, 48154], [20240117, 5126.4, 5126.2, 5126.6, 5123.2, 5123.6, 189, null, 1306, 48115], [20240117, 5123.6, 5125.0, 5125.0, 5120.0, 5121.8, 145, null, 1307, 48083], [20240117, 5121.8, 5121.4, 5122.2, 5117.0, 5119.0, 166, null, 1308, 48066], [20240117, 5119.0, 5118.4, 5119.2, 5117.6, 5119.2, 100, null, 1309, 48076], [20240117, 5119.2, 5118.6, 5119.6, 5116.8, 5117.2, 130, null, 1310, 48074], [20240117, 5117.2, 5117.2, 5117.6, 5113.2, 5113.6, 248, null, 1311, 48052], [20240117, 5113.6, 5114.4, 5115.8, 5113.6, 5114.8, 117, null, 1312, 48046], [20240117, 5114.8, 5114.8, 5117.0, 5112.2, 5115.8, 168, null, 1313, 48018], [20240117, 5115.8, 5116.0, 5118.2, 5115.2, 5116.0, 128, null, 1314, 47969], [20240117, 5116.0, 5116.0, 5121.4, 5116.0, 5117.6, 184, null, 1315, 47907], [20240117, 5117.6, 5117.4, 5121.0, 5116.8, 5119.0, 119, null, 1316, 47908], [20240117, 5119.0, 5119.0, 5120.2, 5116.6, 5120.2, 131, null, 1317, 47876], [20240117, 5120.2, 5120.4, 5122.4, 5118.2, 5121.0, 114, null, 1318, 47840], [20240117, 5121.0, 5121.2, 5123.4, 5118.8, 5120.8, 92, null, 1319, 47810], [20240117, 5120.8, 5120.8, 5121.4, 5118.2, 5118.8, 131, null, 1320, 47796], [20240117, 5118.8, 5119.6, 5119.6, 5114.4, 5115.4, 192, null, 1321, 47773], [20240117, 5115.4, 5115.2, 5117.8, 5115.2, 5117.0, 90, null, 1322, 47751], [20240117, 5117.0, 5116.4, 5117.4, 5113.0, 5115.8, 203, null, 1323, 47699], [20240117, 5115.8, 5115.4, 5117.0, 5113.4, 5114.0, 92, null, 1324, 47675], [20240117, 5114.0, 5114.0, 5114.8, 5111.8, 5111.8, 89, null, 1325, 47649], [20240117, 5111.8, 5112.6, 5113.6, 5110.4, 5110.4, 92, null, 1326, 47633], [20240117, 5110.4, 5110.4, 5112.6, 5109.2, 5109.8, 180, null, 1327, 47658], [20240117, 5109.8, 5110.0, 5112.6, 5110.0, 5111.6, 84, null, 1328, 47614], [20240117, 5111.6, 5111.2, 5111.4, 5110.0, 5111.2, 50, null, 1329, 47619], [20240117, 5111.2, 5111.2, 5113.4, 5110.6, 5112.4, 123, null, 1330, 47590], [20240117, 5112.4, 5111.2, 5112.0, 5109.8, 5110.8, 152, null, 1331, 47568], [20240117, 5110.8, 5111.6, 5115.8, 5111.0, 5115.0, 182, null, 1332, 47502], [20240117, 5115.0, 5115.0, 5116.4, 5110.8, 5112.0, 112, null, 1333, 47496], [20240117, 5112.0, 5111.8, 5114.2, 5110.8, 5114.2, 129, null, 1334, 47451], [20240117, 5114.2, 5113.2, 5113.2, 5110.4, 5113.0, 111, null, 1335, 47406], [20240117, 5113.0, 5113.6, 5117.8, 5112.6, 5114.4, 191, null, 1336, 47349], [20240117, 5114.4, 5115.6, 5119.6, 5115.4, 5118.4, 111, null, 1337, 47313], [20240117, 5118.4, 5118.2, 5118.2, 5114.6, 5116.6, 112, null, 1338, 47287], [20240117, 5116.6, 5115.4, 5117.0, 5110.4, 5110.4, 135, null, 1339, 47245], [20240117, 5110.4, 5111.4, 5111.4, 5108.2, 5108.4, 211, null, 1340, 47227], [20240117, 5108.4, 5108.0, 5109.2, 5103.4, 5104.6, 298, null, 1341, 47230], [20240117, 5104.6, 5103.8, 5109.0, 5103.8, 5108.4, 198, null, 1342, 47231], [20240117, 5108.4, 5108.8, 5111.0, 5106.6, 5108.8, 205, null, 1343, 47217], [20240117, 5108.8, 5108.8, 5116.2, 5108.8, 5116.2, 302, null, 1344, 47156], [20240117, 5116.2, 5116.2, 5119.4, 5114.0, 5117.0, 273, null, 1345, 47164], [20240117, 5117.0, 5116.6, 5118.2, 5114.2, 5118.2, 121, null, 1346, 47168], [20240117, 5118.2, 5117.2, 5118.2, 5109.4, 5111.2, 180, null, 1347, 47205], [20240117, 5111.2, 5110.8, 5112.0, 5108.6, 5110.8, 190, null, 1348, 47190], [20240117, 5110.8, 5111.2, 5119.4, 5111.2, 5115.4, 224, null, 1349, 47213], [20240117, 5115.4, 5116.8, 5118.4, 5114.2, 5114.8, 98, null, 1350, 47208], [20240117, 5114.8, 5114.8, 5116.4, 5111.6, 5113.2, 142, null, 1351, 47201], [20240117, 5113.2, 5113.2, 5118.2, 5111.8, 5118.2, 127, null, 1352, 47184], [20240117, 5118.2, 5118.4, 5119.0, 5112.2, 5114.0, 170, null, 1353, 47182], [20240117, 5114.0, 5115.0, 5119.4, 5113.0, 5116.6, 112, null, 1354, 47161], [20240117, 5116.6, 5117.6, 5117.6, 5114.0, 5114.6, 167, null, 1355, 47170], [20240117, 5114.6, 5115.4, 5115.4, 5111.0, 5113.0, 183, null, 1356, 47183], [20240117, 5113.0, 5112.2, 5112.8, 5109.4, 5110.0, 145, null, 1357, 47147], [20240117, 5110.0, 5109.2, 5111.0, 5108.0, 5110.8, 127, null, 1358, 47141], [20240117, 5110.8, 5109.6, 5109.6, 5105.8, 5107.4, 140, null, 1359, 47130], [20240117, 5107.4, 5107.4, 5107.4, 5105.0, 5107.2, 125, null, 1400, 47102], [20240117, 5107.2, 5107.6, 5108.6, 5103.0, 5105.8, 218, null, 1401, 47102], [20240117, 5105.8, 5106.0, 5106.0, 5102.6, 5102.8, 106, null, 1402, 47093], [20240117, 5102.8, 5103.2, 5104.6, 5101.0, 5102.0, 118, null, 1403, 47097], [20240117, 5102.0, 5102.0, 5102.4, 5101.2, 5102.4, 121, null, 1404, 47083], [20240117, 5102.4, 5102.4, 5107.6, 5101.8, 5106.8, 160, null, 1405, 47057], [20240117, 5106.8, 5106.4, 5109.4, 5105.0, 5106.6, 138, null, 1406, 47020], [20240117, 5106.6, 5107.2, 5108.0, 5102.0, 5103.4, 186, null, 1407, 46972], [20240117, 5103.4, 5103.8, 5104.0, 5100.6, 5100.6, 169, null, 1408, 46923], [20240117, 5100.6, 5100.4, 5100.6, 5093.2, 5094.0, 331, null, 1409, 46854], [20240117, 5094.0, 5094.0, 5095.4, 5090.6, 5092.8, 513, null, 1410, 46797], [20240117, 5092.8, 5091.6, 5092.2, 5087.8, 5091.0, 373, null, 1411, 46726], [20240117, 5091.0, 5090.6, 5097.0, 5090.4, 5094.2, 301, null, 1412, 46654], [20240117, 5094.2, 5092.8, 5101.2, 5092.8, 5097.6, 232, null, 1413, 46605], [20240117, 5097.6, 5098.2, 5102.4, 5093.0, 5097.0, 221, null, 1414, 46587], [20240117, 5097.0, 5096.8, 5098.0, 5094.0, 5094.2, 187, null, 1415, 46593], [20240117, 5094.2, 5094.4, 5104.8, 5093.4, 5099.2, 273, null, 1416, 46615], [20240117, 5099.2, 5099.2, 5099.2, 5093.2, 5096.0, 172, null, 1417, 46609], [20240117, 5096.0, 5096.0, 5096.4, 5093.0, 5094.2, 124, null, 1418, 46590], [20240117, 5094.2, 5093.8, 5095.8, 5091.8, 5092.0, 132, null, 1419, 46570], [20240117, 5092.0, 5092.2, 5094.0, 5091.0, 5091.8, 186, null, 1420, 46547], [20240117, 5091.8, 5092.2, 5092.6, 5086.8, 5088.0, 179, null, 1421, 46516], [20240117, 5088.0, 5087.8, 5096.8, 5087.8, 5095.2, 253, null, 1422, 46523], [20240117, 5095.2, 5096.4, 5101.6, 5092.8, 5093.0, 208, null, 1423, 46542], [20240117, 5093.0, 5092.2, 5098.6, 5092.2, 5097.6, 234, null, 1424, 46511], [20240117, 5097.6, 5098.6, 5099.0, 5093.8, 5095.8, 217, null, 1425, 46481], [20240117, 5095.8, 5096.2, 5101.6, 5096.2, 5099.2, 205, null, 1426, 46458], [20240117, 5099.2, 5099.0, 5101.6, 5096.2, 5100.0, 156, null, 1427, 46424], [20240117, 5100.0, 5101.2, 5105.2, 5099.8, 5103.6, 140, null, 1428, 46395], [20240117, 5103.6, 5105.0, 5105.0, 5102.2, 5103.8, 112, null, 1429, 46347], [20240117, 5103.8, 5104.0, 5105.6, 5097.6, 5102.4, 179, null, 1430, 46317], [20240117, 5102.4, 5102.4, 5103.4, 5097.0, 5098.6, 202, null, 1431, 46319], [20240117, 5098.6, 5098.8, 5099.6, 5093.8, 5094.6, 160, null, 1432, 46290], [20240117, 5094.6, 5095.2, 5095.4, 5092.4, 5094.2, 161, null, 1433, 46247], [20240117, 5094.2, 5094.4, 5094.8, 5091.4, 5092.0, 151, null, 1434, 46197], [20240117, 5092.0, 5092.2, 5092.6, 5085.6, 5086.4, 186, null, 1435, 46132], [20240117, 5086.4, 5085.6, 5087.0, 5081.2, 5081.2, 276, null, 1436, 46125], [20240117, 5081.2, 5081.0, 5084.0, 5077.0, 5078.4, 294, null, 1437, 46101], [20240117, 5078.4, 5078.4, 5079.2, 5073.4, 5073.4, 214, null, 1438, 46050], [20240117, 5073.4, 5073.2, 5075.4, 5070.8, 5075.0, 244, null, 1439, 45990], [20240117, 5075.0, 5074.4, 5075.4, 5070.2, 5070.8, 251, null, 1440, 45974], [20240117, 5070.8, 5070.8, 5076.0, 5070.4, 5074.0, 337, null, 1441, 45950], [20240117, 5074.0, 5073.8, 5076.8, 5070.0, 5076.8, 283, null, 1442, 45944], [20240117, 5076.8, 5076.0, 5076.4, 5065.8, 5066.8, 350, null, 1443, 45965], [20240117, 5066.8, 5066.2, 5068.0, 5064.8, 5065.2, 392, null, 1444, 46002], [20240117, 5065.2, 5064.2, 5065.6, 5059.2, 5060.2, 321, null, 1445, 45980], [20240117, 5060.2, 5060.0, 5060.0, 5050.2, 5050.2, 420, null, 1446, 45964], [20240117, 5050.2, 5050.0, 5057.0, 5047.2, 5056.6, 397, null, 1447, 45989], [20240117, 5056.6, 5056.8, 5057.2, 5049.6, 5050.0, 398, null, 1448, 45995], [20240117, 5050.0, 5050.4, 5054.4, 5050.4, 5051.0, 371, null, 1449, 45987], [20240117, 5051.0, 5050.6, 5052.0, 5039.0, 5041.2, 501, null, 1450, 46045], [20240117, 5041.2, 5041.2, 5046.0, 5040.6, 5044.0, 433, null, 1451, 46058], [20240117, 5044.0, 5044.0, 5045.0, 5038.2, 5038.2, 474, null, 1452, 46078], [20240117, 5038.2, 5038.6, 5039.2, 5032.8, 5033.2, 520, null, 1453, 46091], [20240117, 5033.2, 5033.2, 5035.0, 5030.0, 5031.8, 630, null, 1454, 46126], [20240117, 5031.8, 5030.8, 5034.6, 5027.2, 5028.6, 569, null, 1455, 46074], [20240117, 5028.6, 5028.6, 5029.0, 5021.2, 5021.4, 530, null, 1456, 46121], [20240117, 5021.4, 5021.2, 5023.4, 5013.2, 5015.6, 566, null, 1457, 46195], [20240117, 5015.6, 5014.8, 5016.4, 5000.2, 5008.0, 513, null, 1458, 46220], [20240117, 5008.0, 5008.0, 5012.4, 5003.2, 5010.8, 609, null, 1459, 46203], [20240117, 5010.8, 5010.8, 5022.2, 5010.8, 5017.8, 682, null, 1500, 46327], [20240118, 5017.8, 5009.6, 5031.4, 5004.0, 5030.6, 1608, null, 931, 45101], [20240118, 5030.6, 5030.2, 5037.8, 5021.8, 5024.4, 877, null, 932, 44455], [20240118, 5024.4, 5024.4, 5024.4, 5006.2, 5010.0, 696, null, 933, 43977], [20240118, 5010.0, 5011.2, 5014.0, 5005.0, 5008.0, 662, null, 934, 43534], [20240118, 5008.0, 5007.8, 5008.4, 5000.8, 5001.6, 495, null, 935, 43169], [20240118, 5001.6, 5002.6, 5023.4, 5002.6, 5021.4, 629, null, 936, 42772], [20240118, 5021.4, 5021.6, 5028.2, 5018.4, 5023.4, 675, null, 937, 42325], [20240118, 5023.4, 5022.8, 5022.8, 5012.2, 5016.2, 550, null, 938, 41931], [20240118, 5016.2, 5016.2, 5017.2, 5007.6, 5010.2, 426, null, 939, 41611], [20240118, 5010.2, 5010.2, 5010.2, 5002.2, 5004.8, 450, null, 940, 41245], [20240118, 5004.8, 5005.2, 5013.0, 5003.8, 5004.6, 485, null, 941, 40861], [20240118, 5004.6, 5002.6, 5006.4, 4997.2, 4997.4, 455, null, 942, 40547], [20240118, 4997.4, 4996.6, 5003.2, 4994.6, 4997.4, 454, null, 943, 40229], [20240118, 4997.4, 4997.8, 5005.0, 4997.8, 5004.0, 365, null, 944, 39960], [20240118, 5004.0, 5003.8, 5003.8, 4997.8, 5001.4, 315, null, 945, 39741], [20240118, 5001.4, 5001.6, 5010.2, 5000.0, 5010.2, 431, null, 946, 39469], [20240118, 5010.2, 5009.8, 5009.8, 5001.0, 5001.4, 287, null, 947, 39291], [20240118, 5001.4, 5001.2, 5002.6, 4996.8, 4997.6, 222, null, 948, 39156], [20240118, 4997.6, 4998.0, 5006.0, 4996.0, 5005.8, 256, null, 949, 39010], [20240118, 5005.8, 5005.8, 5006.2, 4999.2, 5000.4, 268, null, 950, 38858], [20240118, 5000.4, 5000.8, 5003.8, 4995.0, 4997.8, 353, null, 951, 38670], [20240118, 4997.8, 4998.6, 5003.4, 4996.6, 5001.2, 264, null, 952, 38511], [20240118, 5001.2, 5000.8, 5005.8, 4999.0, 5005.0, 249, null, 953, 38352], [20240118, 5005.0, 5005.2, 5005.4, 4997.4, 4999.4, 273, null, 954, 38214], [20240118, 4999.4, 4999.4, 5007.0, 4999.4, 5005.8, 344, null, 955, 38014], [20240118, 5005.8, 5005.8, 5008.8, 5003.6, 5008.2, 412, null, 956, 37778], [20240118, 5008.2, 5008.2, 5014.6, 5007.4, 5014.0, 410, null, 957, 37557], [20240118, 5014.0, 5014.0, 5014.0, 5002.2, 5005.8, 351, null, 958, 37358], [20240118, 5005.8, 5004.6, 5008.4, 5000.6, 5004.2, 270, null, 959, 37177], [20240118, 5004.2, 5003.4, 5007.8, 5000.4, 5007.2, 204, null, 1000, 37079], [20240118, 5007.2, 5008.2, 5008.2, 5000.8, 5000.8, 152, null, 1001, 36976], [20240118, 5000.8, 5000.6, 5005.6, 4997.4, 5003.4, 275, null, 1002, 36813], [20240118, 5003.4, 5002.2, 5002.2, 4993.2, 4994.6, 206, null, 1003, 36723], [20240118, 4994.6, 4993.8, 4998.4, 4992.0, 4997.2, 192, null, 1004, 36610], [20240118, 4997.2, 4996.6, 5003.0, 4996.6, 5001.2, 150, null, 1005, 36517], [20240118, 5001.2, 5001.0, 5001.0, 4994.6, 4996.2, 187, null, 1006, 36380], [20240118, 4996.2, 4997.0, 5004.0, 4997.0, 5000.4, 198, null, 1007, 36282], [20240118, 5000.4, 5000.2, 5000.2, 4992.0, 4992.0, 199, null, 1008, 36168], [20240118, 4992.0, 4992.0, 4993.6, 4987.2, 4987.2, 241, null, 1009, 36035], [20240118, 4987.2, 4986.8, 4987.6, 4980.0, 4980.0, 357, null, 1010, 35837], [20240118, 4980.0, 4979.6, 4983.8, 4979.0, 4981.2, 266, null, 1011, 35683], [20240118, 4981.2, 4981.6, 4981.6, 4973.2, 4976.6, 317, null, 1012, 35539], [20240118, 4976.6, 4977.0, 4977.0, 4965.2, 4968.6, 221, null, 1013, 35434], [20240118, 4968.6, 4968.4, 4971.4, 4952.8, 4952.8, 348, null, 1014, 35284], [20240118, 4952.8, 4956.0, 4968.0, 4956.0, 4965.4, 360, null, 1015, 35104], [20240118, 4965.4, 4965.2, 4974.8, 4965.2, 4970.8, 357, null, 1016, 34937], [20240118, 4970.8, 4970.0, 4972.2, 4965.8, 4970.8, 251, null, 1017, 34792], [20240118, 4970.8, 4971.6, 4971.6, 4962.8, 4963.0, 209, null, 1018, 34686], [20240118, 4963.0, 4963.8, 4968.0, 4962.8, 4968.0, 154, null, 1019, 34588], [20240118, 4968.0, 4968.2, 4975.6, 4968.0, 4969.4, 288, null, 1020, 34488], [20240118, 4969.4, 4970.6, 4972.8, 4961.0, 4963.8, 225, null, 1021, 34377], [20240118, 4963.8, 4963.8, 4967.8, 4960.2, 4962.6, 281, null, 1022, 34209], [20240118, 4962.6, 4962.6, 4968.8, 4962.0, 4962.6, 156, null, 1023, 34112], [20240118, 4962.6, 4962.8, 4967.2, 4961.4, 4964.4, 134, null, 1024, 34036], [20240118, 4964.4, 4964.2, 4964.2, 4950.8, 4950.8, 231, null, 1025, 33943], [20240118, 4950.8, 4950.6, 4950.6, 4935.4, 4938.2, 420, null, 1026, 33846], [20240118, 4938.2, 4938.2, 4950.6, 4938.2, 4950.4, 437, null, 1027, 33618], [20240118, 4950.4, 4949.2, 4961.0, 4949.2, 4955.4, 270, null, 1028, 33492], [20240118, 4955.4, 4956.2, 4959.6, 4956.2, 4959.2, 152, null, 1029, 33447], [20240118, 4959.2, 4960.0, 4972.0, 4960.0, 4965.6, 254, null, 1030, 33357], [20240118, 4965.6, 4966.4, 4983.6, 4960.2, 4976.8, 407, null, 1031, 33234], [20240118, 4976.8, 4976.8, 4976.8, 4965.4, 4975.0, 224, null, 1032, 33135], [20240118, 4975.0, 4974.0, 4974.0, 4961.8, 4965.2, 238, null, 1033, 33015], [20240118, 4965.2, 4965.4, 4967.0, 4961.0, 4964.0, 205, null, 1034, 32890], [20240118, 4964.0, 4964.8, 4981.4, 4964.8, 4981.0, 213, null, 1035, 32778], [20240118, 4981.0, 4980.2, 4981.2, 4977.0, 4979.4, 215, null, 1036, 32694], [20240118, 4979.4, 4979.4, 4989.4, 4964.6, 4964.6, 422, null, 1037, 32513], [20240118, 4964.6, 4967.4, 4979.4, 4965.8, 4972.8, 289, null, 1038, 32462], [20240118, 4972.8, 4973.6, 4974.0, 4963.8, 4963.8, 144, null, 1039, 32420], [20240118, 4963.8, 4964.0, 4964.0, 4955.0, 4955.6, 195, null, 1040, 32383], [20240118, 4955.6, 4955.6, 4963.2, 4955.0, 4959.0, 253, null, 1041, 32271], [20240118, 4959.0, 4957.0, 4958.0, 4948.2, 4950.4, 172, null, 1042, 32230], [20240118, 4950.4, 4949.4, 4952.0, 4946.4, 4951.6, 144, null, 1043, 32154], [20240118, 4951.6, 4950.0, 4950.0, 4942.4, 4943.0, 171, null, 1044, 32107], [20240118, 4943.0, 4945.2, 4945.8, 4941.0, 4944.8, 164, null, 1045, 32025], [20240118, 4944.8, 4944.0, 4957.6, 4943.6, 4955.4, 273, null, 1046, 31929], [20240118, 4955.4, 4958.2, 4958.4, 4944.0, 4952.4, 195, null, 1047, 31857], [20240118, 4952.4, 4952.4, 4955.0, 4946.2, 4948.4, 120, null, 1048, 31811], [20240118, 4948.4, 4947.8, 4948.2, 4945.0, 4948.2, 105, null, 1049, 31767], [20240118, 4948.2, 4947.6, 4948.8, 4936.4, 4936.4, 149, null, 1050, 31701], [20240118, 4936.4, 4936.4, 4948.0, 4935.8, 4944.2, 256, null, 1051, 31619], [20240118, 4944.2, 4942.8, 4945.8, 4939.2, 4940.2, 114, null, 1052, 31568], [20240118, 4940.2, 4939.4, 4940.0, 4928.8, 4931.2, 212, null, 1053, 31564], [20240118, 4931.2, 4931.2, 4931.2, 4922.2, 4923.6, 238, null, 1054, 31581], [20240118, 4923.6, 4923.6, 4934.6, 4922.8, 4931.2, 241, null, 1055, 31529], [20240118, 4931.2, 4931.2, 4932.2, 4918.0, 4920.2, 261, null, 1056, 31468], [20240118, 4920.2, 4920.0, 4920.8, 4916.8, 4918.6, 195, null, 1057, 31465], [20240118, 4918.6, 4918.2, 4918.2, 4907.0, 4908.8, 259, null, 1058, 31489], [20240118, 4908.8, 4908.8, 4923.6, 4902.4, 4923.4, 341, null, 1059, 31517], [20240118, 4923.4, 4919.6, 4929.4, 4919.6, 4927.6, 192, null, 1100, 31512], [20240118, 4927.6, 4927.6, 4938.4, 4927.6, 4934.2, 243, null, 1101, 31450], [20240118, 4934.2, 4936.2, 4941.6, 4922.2, 4925.8, 191, null, 1102, 31449], [20240118, 4925.8, 4925.8, 4938.4, 4925.6, 4932.4, 168, null, 1103, 31432], [20240118, 4932.4, 4932.8, 4940.0, 4923.0, 4924.2, 162, null, 1104, 31415], [20240118, 4924.2, 4923.8, 4939.0, 4922.8, 4938.8, 132, null, 1105, 31426], [20240118, 4938.8, 4939.0, 4944.6, 4933.8, 4939.6, 296, null, 1106, 31362], [20240118, 4939.6, 4938.4, 4939.8, 4918.6, 4919.6, 178, null, 1107, 31369], [20240118, 4919.6, 4918.4, 4921.0, 4908.0, 4921.0, 223, null, 1108, 31352], [20240118, 4921.0, 4921.2, 4929.4, 4919.8, 4921.2, 183, null, 1109, 31373], [20240118, 4921.2, 4921.4, 4924.6, 4918.6, 4920.2, 94, null, 1110, 31356], [20240118, 4920.2, 4920.2, 4926.2, 4919.0, 4925.0, 128, null, 1111, 31329], [20240118, 4925.0, 4925.8, 4927.4, 4920.6, 4922.0, 216, null, 1112, 31277], [20240118, 4922.0, 4920.6, 4921.8, 4911.0, 4911.6, 132, null, 1113, 31277], [20240118, 4911.6, 4910.2, 4916.0, 4907.2, 4910.6, 181, null, 1114, 31259], [20240118, 4910.6, 4909.8, 4914.8, 4908.0, 4908.6, 160, null, 1115, 31220], [20240118, 4908.6, 4909.6, 4915.2, 4903.2, 4909.6, 193, null, 1116, 31228], [20240118, 4909.6, 4909.2, 4918.8, 4909.2, 4915.4, 258, null, 1117, 31194], [20240118, 4915.4, 4915.4, 4930.0, 4914.6, 4930.0, 237, null, 1118, 31164], [20240118, 4930.0, 4928.6, 4929.4, 4922.2, 4929.4, 170, null, 1119, 31177], [20240118, 4929.4, 4929.8, 4939.0, 4927.6, 4938.2, 177, null, 1120, 31178], [20240118, 4938.2, 4938.4, 4953.6, 4935.8, 4952.8, 284, null, 1121, 31154], [20240118, 4952.8, 4952.8, 4958.8, 4938.8, 4940.6, 243, null, 1122, 31126], [20240118, 4940.6, 4940.8, 4956.8, 4939.4, 4949.8, 143, null, 1123, 31117], [20240118, 4949.8, 4948.8, 4960.6, 4947.6, 4958.8, 122, null, 1124, 31114], [20240118, 4958.8, 4958.4, 4960.2, 4949.8, 4957.4, 165, null, 1125, 31138], [20240118, 4957.4, 4958.2, 4965.0, 4954.6, 4961.0, 195, null, 1126, 31120], [20240118, 4961.0, 4964.6, 4967.0, 4948.2, 4952.2, 182, null, 1127, 31111], [20240118, 4952.2, 4950.8, 4953.2, 4944.6, 4944.6, 139, null, 1128, 31080], [20240118, 4944.6, 4944.6, 4949.6, 4942.6, 4942.6, 117, null, 1129, 31097], [20240118, 4942.6, 4946.0, 4948.4, 4943.0, 4946.2, 163, null, 1130, 31091], [20240118, 4946.2, 4946.6, 4966.4, 4943.2, 4965.4, 302, null, 1301, 31074], [20240118, 4965.4, 4966.6, 4967.2, 4960.4, 4963.4, 263, null, 1302, 31061], [20240118, 4963.4, 4963.2, 4965.0, 4957.4, 4957.6, 221, null, 1303, 31016], [20240118, 4957.6, 4957.6, 4960.0, 4955.2, 4957.2, 107, null, 1304, 30974], [20240118, 4957.2, 4959.2, 4959.6, 4953.4, 4955.6, 97, null, 1305, 30945], [20240118, 4955.6, 4955.6, 4959.2, 4955.6, 4958.4, 150, null, 1306, 30902], [20240118, 4958.4, 4958.2, 4964.0, 4958.2, 4962.4, 141, null, 1307, 30861], [20240118, 4962.4, 4962.4, 4963.0, 4945.2, 4952.4, 147, null, 1308, 30839], [20240118, 4952.4, 4950.6, 4950.8, 4943.4, 4944.2, 97, null, 1309, 30820], [20240118, 4944.2, 4943.6, 4946.0, 4942.2, 4943.8, 111, null, 1310, 30759], [20240118, 4943.8, 4945.8, 4949.2, 4942.4, 4948.2, 89, null, 1311, 30739], [20240118, 4948.2, 4947.2, 4947.2, 4940.0, 4941.6, 112, null, 1312, 30707], [20240118, 4941.6, 4942.4, 4942.4, 4931.6, 4935.2, 78, null, 1313, 30696], [20240118, 4935.2, 4935.2, 4946.8, 4929.6, 4944.0, 178, null, 1314, 30661], [20240118, 4944.0, 4941.6, 4943.2, 4936.0, 4936.8, 89, null, 1315, 30658], [20240118, 4936.8, 4936.4, 4939.8, 4935.0, 4936.2, 94, null, 1316, 30646], [20240118, 4936.2, 4935.2, 4938.0, 4932.4, 4936.0, 72, null, 1317, 30633], [20240118, 4936.0, 4935.4, 4936.8, 4932.4, 4935.0, 65, null, 1318, 30639], [20240118, 4935.0, 4933.4, 4937.0, 4933.0, 4933.2, 94, null, 1319, 30643], [20240118, 4933.2, 4936.8, 4937.0, 4933.4, 4937.0, 91, null, 1320, 30646], [20240118, 4937.0, 4937.0, 4937.0, 4934.0, 4935.0, 84, null, 1321, 30637], [20240118, 4935.0, 4935.0, 4938.2, 4934.2, 4938.0, 69, null, 1322, 30621], [20240118, 4938.0, 4938.0, 4946.2, 4935.8, 4945.6, 101, null, 1323, 30614], [20240118, 4945.6, 4942.6, 4946.2, 4942.4, 4946.0, 75, null, 1324, 30595], [20240118, 4946.0, 4946.0, 4946.0, 4935.4, 4936.0, 96, null, 1325, 30572], [20240118, 4936.0, 4936.2, 4936.2, 4932.4, 4935.6, 111, null, 1326, 30549], [20240118, 4935.6, 4935.2, 4935.8, 4930.6, 4933.6, 95, null, 1327, 30516], [20240118, 4933.6, 4933.2, 4943.8, 4932.4, 4942.4, 149, null, 1328, 30489], [20240118, 4942.4, 4942.4, 4942.6, 4932.4, 4934.8, 124, null, 1329, 30489], [20240118, 4934.8, 4934.8, 4936.0, 4931.4, 4931.4, 116, null, 1330, 30475], [20240118, 4931.4, 4933.6, 4935.4, 4931.2, 4934.4, 97, null, 1331, 30480], [20240118, 4934.4, 4934.8, 4936.8, 4931.4, 4932.0, 91, null, 1332, 30491], [20240118, 4932.0, 4933.0, 4933.2, 4924.0, 4926.0, 103, null, 1333, 30514], [20240118, 4926.0, 4925.6, 4926.8, 4913.0, 4917.0, 142, null, 1334, 30547], [20240118, 4917.0, 4917.0, 4923.6, 4914.4, 4920.8, 123, null, 1335, 30588], [20240118, 4920.8, 4921.0, 4923.2, 4917.2, 4918.6, 75, null, 1336, 30602], [20240118, 4918.6, 4920.6, 4923.4, 4917.0, 4919.8, 75, null, 1337, 30592], [20240118, 4919.8, 4921.2, 4922.6, 4920.2, 4921.0, 78, null, 1338, 30574], [20240118, 4921.0, 4921.0, 4922.4, 4917.2, 4918.0, 96, null, 1339, 30565], [20240118, 4918.0, 4918.0, 4921.4, 4917.0, 4918.6, 80, null, 1340, 30557], [20240118, 4918.6, 4918.6, 4920.0, 4913.8, 4913.8, 114, null, 1341, 30537], [20240118, 4913.8, 4913.8, 4913.8, 4903.8, 4907.2, 146, null, 1342, 30563], [20240118, 4907.2, 4907.2, 4908.4, 4904.2, 4908.4, 84, null, 1343, 30574], [20240118, 4908.4, 4908.8, 4919.4, 4908.8, 4916.0, 91, null, 1344, 30566], [20240118, 4916.0, 4916.2, 4919.6, 4908.0, 4913.4, 102, null, 1345, 30548], [20240118, 4913.4, 4909.0, 4912.8, 4905.4, 4906.8, 81, null, 1346, 30523], [20240118, 4906.8, 4908.4, 4908.8, 4892.6, 4893.4, 130, null, 1347, 30523], [20240118, 4893.4, 4893.8, 4897.0, 4893.2, 4897.0, 119, null, 1348, 30531], [20240118, 4897.0, 4897.0, 4897.2, 4889.6, 4889.8, 193, null, 1349, 30569], [20240118, 4889.8, 4889.6, 4898.0, 4889.0, 4898.0, 153, null, 1350, 30542], [20240118, 4898.0, 4896.4, 4896.4, 4888.8, 4892.2, 138, null, 1351, 30543], [20240118, 4892.2, 4891.4, 4898.8, 4891.4, 4898.8, 143, null, 1352, 30550], [20240118, 4898.8, 4898.8, 4914.8, 4897.4, 4914.8, 154, null, 1353, 30540], [20240118, 4914.8, 4910.4, 4918.0, 4907.0, 4907.0, 102, null, 1354, 30541], [20240118, 4907.0, 4910.0, 4915.6, 4905.6, 4915.6, 120, null, 1355, 30548], [20240118, 4915.6, 4914.0, 4917.4, 4911.6, 4915.0, 107, null, 1356, 30534], [20240118, 4915.0, 4916.8, 4919.0, 4914.6, 4919.0, 95, null, 1357, 30531], [20240118, 4919.0, 4919.0, 4928.2, 4918.4, 4928.2, 137, null, 1358, 30542], [20240118, 4928.2, 4928.4, 4928.8, 4922.2, 4922.6, 134, null, 1359, 30590], [20240118, 4922.6, 4922.6, 4924.0, 4914.4, 4919.4, 125, null, 1400, 30619], [20240118, 4919.4, 4920.4, 4924.8, 4916.4, 4924.0, 138, null, 1401, 30610], [20240118, 4924.0, 4926.6, 4929.2, 4924.6, 4925.0, 95, null, 1402, 30592], [20240118, 4925.0, 4926.8, 4937.0, 4924.6, 4937.0, 128, null, 1403, 30576], [20240118, 4937.0, 4937.0, 4944.8, 4935.4, 4943.8, 141, null, 1404, 30555], [20240118, 4943.8, 4942.2, 4945.2, 4935.8, 4945.2, 103, null, 1405, 30525], [20240118, 4945.2, 4945.2, 4957.2, 4945.2, 4956.8, 131, null, 1406, 30500], [20240118, 4956.8, 4956.8, 4958.6, 4950.2, 4951.0, 118, null, 1407, 30511], [20240118, 4951.0, 4950.6, 4955.0, 4950.0, 4955.0, 87, null, 1408, 30507], [20240118, 4955.0, 4955.2, 4965.8, 4955.2, 4965.8, 106, null, 1409, 30475], [20240118, 4965.8, 4966.2, 4973.8, 4966.2, 4972.8, 213, null, 1410, 30497], [20240118, 4972.8, 4972.8, 4985.8, 4972.2, 4981.2, 301, null, 1411, 30530], [20240118, 4981.2, 4981.0, 4983.2, 4970.6, 4970.6, 216, null, 1412, 30503], [20240118, 4970.6, 4970.6, 4970.6, 4952.4, 4956.4, 196, null, 1413, 30485], [20240118, 4956.4, 4956.6, 4964.4, 4950.0, 4950.8, 168, null, 1414, 30456], [20240118, 4950.8, 4949.8, 4950.2, 4937.2, 4939.0, 125, null, 1415, 30444], [20240118, 4939.0, 4937.4, 4962.0, 4937.4, 4962.0, 183, null, 1416, 30402], [20240118, 4962.0, 4962.0, 4975.0, 4960.0, 4975.0, 153, null, 1417, 30352], [20240118, 4975.0, 4975.0, 4981.0, 4968.8, 4972.6, 168, null, 1418, 30282], [20240118, 4972.6, 4973.0, 4985.4, 4972.6, 4985.4, 174, null, 1419, 30242], [20240118, 4985.4, 4985.0, 4987.2, 4982.0, 4986.2, 139, null, 1420, 30217], [20240118, 4986.2, 4985.8, 4992.0, 4973.6, 4975.4, 170, null, 1421, 30201], [20240118, 4975.4, 4975.4, 4975.4, 4965.2, 4969.0, 133, null, 1422, 30178], [20240118, 4969.0, 4969.4, 4983.4, 4968.2, 4980.6, 113, null, 1423, 30183], [20240118, 4980.6, 4980.2, 4988.6, 4980.2, 4988.4, 127, null, 1424, 30156], [20240118, 4988.4, 4988.2, 4990.0, 4977.4, 4977.8, 110, null, 1425, 30156], [20240118, 4977.8, 4977.8, 4977.8, 4974.6, 4975.4, 98, null, 1426, 30137], [20240118, 4975.4, 4975.6, 4975.6, 4964.2, 4965.6, 94, null, 1427, 30118], [20240118, 4965.6, 4965.6, 4980.4, 4961.4, 4976.2, 164, null, 1428, 30056], [20240118, 4976.2, 4978.6, 4982.8, 4975.8, 4980.2, 149, null, 1429, 30000], [20240118, 4980.2, 4981.6, 4981.6, 4968.8, 4976.8, 124, null, 1430, 29944], [20240118, 4976.8, 4977.2, 4983.6, 4972.2, 4973.0, 151, null, 1431, 29892], [20240118, 4973.0, 4973.0, 4975.8, 4969.0, 4973.2, 145, null, 1432, 29831], [20240118, 4973.2, 4973.4, 4975.4, 4967.0, 4971.4, 136, null, 1433, 29776], [20240118, 4971.4, 4973.6, 4979.0, 4971.2, 4976.6, 167, null, 1434, 29708], [20240118, 4976.6, 4976.4, 4989.8, 4976.4, 4987.6, 176, null, 1435, 29644], [20240118, 4987.6, 4985.0, 4987.6, 4983.4, 4984.8, 126, null, 1436, 29610], [20240118, 4984.8, 4985.6, 4988.2, 4983.6, 4988.2, 120, null, 1437, 29539], [20240118, 4988.2, 4988.8, 5015.4, 4986.8, 5015.4, 484, null, 1438, 29402], [20240118, 5015.4, 5015.2, 5029.2, 5007.8, 5027.6, 479, null, 1439, 29254], [20240118, 5027.6, 5027.6, 5030.0, 5009.2, 5010.8, 344, null, 1440, 29185], [20240118, 5010.8, 5011.8, 5026.0, 5011.8, 5021.2, 389, null, 1441, 29029], [20240118, 5021.2, 5021.2, 5030.0, 5017.8, 5028.6, 352, null, 1442, 28880], [20240118, 5028.6, 5026.4, 5040.0, 5026.4, 5035.2, 487, null, 1443, 28701], [20240118, 5035.2, 5035.6, 5035.6, 5023.4, 5025.4, 202, null, 1444, 28621], [20240118, 5025.4, 5025.4, 5044.6, 5025.0, 5044.2, 413, null, 1445, 28486], [20240118, 5044.2, 5040.4, 5048.8, 5039.4, 5048.0, 382, null, 1446, 28316], [20240118, 5048.0, 5048.0, 5050.2, 5044.8, 5048.8, 249, null, 1447, 28244], [20240118, 5048.8, 5050.2, 5056.2, 5047.2, 5055.0, 174, null, 1448, 28185], [20240118, 5055.0, 5056.0, 5057.0, 5049.2, 5053.8, 190, null, 1449, 28124], [20240118, 5053.8, 5054.2, 5055.4, 5048.0, 5050.8, 227, null, 1450, 28087], [20240118, 5050.8, 5052.6, 5061.8, 5052.4, 5061.0, 178, null, 1451, 28050], [20240118, 5061.0, 5062.8, 5067.0, 5056.4, 5056.4, 232, null, 1452, 28013], [20240118, 5056.4, 5056.2, 5056.4, 5044.6, 5051.4, 189, null, 1453, 28003], [20240118, 5051.4, 5051.4, 5059.0, 5050.0, 5051.2, 142, null, 1454, 27975], [20240118, 5051.2, 5054.8, 5059.2, 5052.4, 5058.6, 140, null, 1455, 27951], [20240118, 5058.6, 5058.6, 5059.0, 5053.6, 5055.6, 189, null, 1456, 27956], [20240118, 5055.6, 5056.0, 5057.8, 5052.0, 5053.0, 164, null, 1457, 27912], [20240118, 5053.0, 5053.0, 5055.0, 5051.2, 5053.2, 157, null, 1458, 27871], [20240118, 5053.2, 5053.0, 5053.6, 5040.4, 5040.6, 193, null, 1459, 27884], [20240118, 5040.6, 5040.0, 5045.0, 5034.8, 5045.0, 274, null, 1500, 27877], [20240119, 5045.0, 4969.0, 4971.4, 4955.4, 4963.8, 1362, null, 931, 66142], [20240119, 4963.8, 4964.0, 4967.4, 4953.6, 4967.4, 907, null, 932, 65757], [20240119, 4967.4, 4967.2, 4984.8, 4966.0, 4984.4, 927, null, 933, 65336], [20240119, 4984.4, 4983.8, 5016.6, 4983.6, 4995.0, 961, null, 934, 64929], [20240119, 4995.0, 4996.4, 5011.4, 4992.2, 5010.8, 770, null, 935, 64783], [20240119, 5010.8, 5011.4, 5011.8, 4995.0, 4999.0, 895, null, 936, 64554], [20240119, 4999.0, 4997.6, 4999.0, 4983.4, 4988.0, 740, null, 937, 64448], [20240119, 4988.0, 4991.4, 4991.4, 4984.0, 4986.6, 425, null, 938, 64415], [20240119, 4986.6, 4986.6, 4990.6, 4973.0, 4984.2, 778, null, 939, 64348], [20240119, 4984.2, 4983.8, 5005.0, 4983.8, 4996.8, 713, null, 940, 64285], [20240119, 4996.8, 4997.0, 5003.2, 4994.4, 4996.6, 443, null, 941, 64180], [20240119, 4996.6, 4996.4, 4997.8, 4990.8, 4990.8, 365, null, 942, 64122], [20240119, 4990.8, 4990.8, 4993.2, 4980.8, 4982.8, 405, null, 943, 64067], [20240119, 4982.8, 4982.0, 4992.8, 4977.8, 4981.4, 422, null, 944, 64036], [20240119, 4981.4, 4980.0, 4984.0, 4977.8, 4979.8, 260, null, 945, 64037], [20240119, 4979.8, 4980.4, 4982.6, 4974.4, 4977.4, 326, null, 946, 63992], [20240119, 4977.4, 4977.4, 4980.8, 4972.4, 4974.2, 311, null, 947, 63956], [20240119, 4974.2, 4970.2, 4983.6, 4970.2, 4975.0, 398, null, 948, 63877], [20240119, 4975.0, 4975.0, 4979.2, 4971.2, 4971.2, 336, null, 949, 63833], [20240119, 4971.2, 4971.8, 4981.8, 4971.4, 4973.0, 317, null, 950, 63800], [20240119, 4973.0, 4972.8, 4982.2, 4971.0, 4977.0, 485, null, 951, 63771], [20240119, 4977.0, 4975.6, 4984.2, 4974.2, 4983.2, 301, null, 952, 63742], [20240119, 4983.2, 4983.2, 4983.8, 4976.4, 4983.8, 269, null, 953, 63705], [20240119, 4983.8, 4983.4, 4983.4, 4974.0, 4976.4, 289, null, 954, 63643], [20240119, 4976.4, 4976.2, 4984.8, 4976.2, 4983.0, 278, null, 955, 63599], [20240119, 4983.0, 4983.2, 4985.0, 4979.4, 4983.0, 195, null, 956, 63569], [20240119, 4983.0, 4984.2, 4990.8, 4981.4, 4986.6, 330, null, 957, 63563], [20240119, 4986.6, 4987.4, 4999.4, 4986.4, 4996.8, 455, null, 958, 63470], [20240119, 4996.8, 4998.4, 4998.6, 4994.8, 4998.0, 268, null, 959, 63528], [20240119, 4998.0, 4998.2, 5001.0, 4993.0, 4996.4, 415, null, 1000, 63550], [20240119, 4996.4, 4995.4, 4996.4, 4987.6, 4990.0, 265, null, 1001, 63521], [20240119, 4990.0, 4990.8, 4993.0, 4985.6, 4985.6, 253, null, 1002, 63523], [20240119, 4985.6, 4986.6, 4986.6, 4978.0, 4978.8, 301, null, 1003, 63525], [20240119, 4978.8, 4978.6, 4995.0, 4978.6, 4992.6, 284, null, 1004, 63549], [20240119, 4992.6, 4993.4, 4993.4, 4983.0, 4989.2, 281, null, 1005, 63598], [20240119, 4989.2, 4989.2, 4989.4, 4979.4, 4979.6, 299, null, 1006, 63658], [20240119, 4979.6, 4980.4, 4981.6, 4976.8, 4976.8, 222, null, 1007, 63680], [20240119, 4976.8, 4977.8, 4980.4, 4976.0, 4977.2, 181, null, 1008, 63707], [20240119, 4977.2, 4976.8, 4979.6, 4976.6, 4977.6, 175, null, 1009, 63718], [20240119, 4977.6, 4977.8, 4977.8, 4972.0, 4972.4, 263, null, 1010, 63723], [20240119, 4972.4, 4972.4, 4972.8, 4967.8, 4968.0, 213, null, 1011, 63754], [20240119, 4968.0, 4968.4, 4970.6, 4965.6, 4969.0, 164, null, 1012, 63758], [20240119, 4969.0, 4969.6, 4975.0, 4969.6, 4974.8, 225, null, 1013, 63800], [20240119, 4974.8, 4974.2, 4974.2, 4966.2, 4966.6, 243, null, 1014, 63855], [20240119, 4966.6, 4966.2, 4966.2, 4960.8, 4963.2, 313, null, 1015, 63847], [20240119, 4963.2, 4964.2, 4966.6, 4962.0, 4962.2, 228, null, 1016, 63849], [20240119, 4962.2, 4962.8, 4965.0, 4961.8, 4962.8, 157, null, 1017, 63856], [20240119, 4962.8, 4963.0, 4965.6, 4962.0, 4962.2, 169, null, 1018, 63854], [20240119, 4962.2, 4962.2, 4962.4, 4954.0, 4954.2, 423, null, 1019, 63831], [20240119, 4954.2, 4954.2, 4958.2, 4952.8, 4956.4, 357, null, 1020, 63754], [20240119, 4956.4, 4956.6, 4964.6, 4956.6, 4961.0, 270, null, 1021, 63739], [20240119, 4961.0, 4961.0, 4964.8, 4960.2, 4962.8, 162, null, 1022, 63728], [20240119, 4962.8, 4962.8, 4968.8, 4962.8, 4963.2, 190, null, 1023, 63725], [20240119, 4963.2, 4963.6, 4965.0, 4956.8, 4958.8, 223, null, 1024, 63714], [20240119, 4958.8, 4958.4, 4963.8, 4958.4, 4959.4, 176, null, 1025, 63716], [20240119, 4959.4, 4959.4, 4959.4, 4951.6, 4951.6, 257, null, 1026, 63748], [20240119, 4951.6, 4951.2, 4951.4, 4947.6, 4950.0, 196, null, 1027, 63782], [20240119, 4950.0, 4950.0, 4955.8, 4949.4, 4954.2, 257, null, 1028, 63881], [20240119, 4954.2, 4955.0, 4958.2, 4953.8, 4956.4, 148, null, 1029, 63902], [20240119, 4956.4, 4957.0, 4957.0, 4948.2, 4951.2, 240, null, 1030, 63960], [20240119, 4951.2, 4950.0, 4953.8, 4948.0, 4950.4, 217, null, 1031, 64008], [20240119, 4950.4, 4951.2, 4951.2, 4944.8, 4944.8, 176, null, 1032, 64050], [20240119, 4944.8, 4943.4, 4946.2, 4941.2, 4943.0, 247, null, 1033, 64109], [20240119, 4943.0, 4942.6, 4945.8, 4937.4, 4941.6, 309, null, 1034, 64127], [20240119, 4941.6, 4941.2, 4950.2, 4939.0, 4946.8, 239, null, 1035, 64157], [20240119, 4946.8, 4947.0, 4955.4, 4945.2, 4953.8, 240, null, 1036, 64203], [20240119, 4953.8, 4953.8, 4958.8, 4953.8, 4954.8, 235, null, 1037, 64230], [20240119, 4954.8, 4954.2, 4958.4, 4946.2, 4950.4, 307, null, 1038, 64306], [20240119, 4950.4, 4950.6, 4958.2, 4950.6, 4953.2, 200, null, 1039, 64358], [20240119, 4953.2, 4953.0, 4958.6, 4949.6, 4955.2, 158, null, 1040, 64392], [20240119, 4955.2, 4955.2, 4958.2, 4952.8, 4954.0, 155, null, 1041, 64425], [20240119, 4954.0, 4954.0, 4959.0, 4954.0, 4955.6, 152, null, 1042, 64464], [20240119, 4955.6, 4956.2, 4962.6, 4955.6, 4961.8, 194, null, 1043, 64505], [20240119, 4961.8, 4962.8, 4962.8, 4953.0, 4957.2, 235, null, 1044, 64569], [20240119, 4957.2, 4958.8, 4959.8, 4955.8, 4956.6, 129, null, 1045, 64619], [20240119, 4956.6, 4956.0, 4959.2, 4954.0, 4959.0, 144, null, 1046, 64672], [20240119, 4959.0, 4958.8, 4959.8, 4951.8, 4956.0, 156, null, 1047, 64708], [20240119, 4956.0, 4955.8, 4959.4, 4954.0, 4956.0, 124, null, 1048, 64757], [20240119, 4956.0, 4956.8, 4965.0, 4956.8, 4962.2, 235, null, 1049, 64800], [20240119, 4962.2, 4962.2, 4962.6, 4956.8, 4960.6, 169, null, 1050, 64860], [20240119, 4960.6, 4961.0, 4969.6, 4961.0, 4967.0, 258, null, 1051, 64885], [20240119, 4967.0, 4967.2, 4974.0, 4963.8, 4971.4, 292, null, 1052, 64952], [20240119, 4971.4, 4971.4, 4971.4, 4964.4, 4965.2, 201, null, 1053, 64993], [20240119, 4965.2, 4965.2, 4971.8, 4965.2, 4969.8, 168, null, 1054, 65028], [20240119, 4969.8, 4970.0, 4972.8, 4965.8, 4971.8, 158, null, 1055, 65073], [20240119, 4971.8, 4971.6, 4972.4, 4965.0, 4967.8, 232, null, 1056, 65156], [20240119, 4967.8, 4968.4, 4971.4, 4961.6, 4962.4, 195, null, 1057, 65224], [20240119, 4962.4, 4961.4, 4962.2, 4957.2, 4957.8, 214, null, 1058, 65281], [20240119, 4957.8, 4958.8, 4958.8, 4953.0, 4953.6, 129, null, 1059, 65327], [20240119, 4953.6, 4953.6, 4954.4, 4952.6, 4953.4, 101, null, 1100, 65357], [20240119, 4953.4, 4952.8, 4958.6, 4952.4, 4952.4, 135, null, 1101, 65390], [20240119, 4952.4, 4952.2, 4952.2, 4950.2, 4951.6, 167, null, 1102, 65453], [20240119, 4951.6, 4951.6, 4951.6, 4947.6, 4951.6, 145, null, 1103, 65472], [20240119, 4951.6, 4952.0, 4961.8, 4952.0, 4961.0, 200, null, 1104, 65530], [20240119, 4961.0, 4961.6, 4981.2, 4961.6, 4980.6, 313, null, 1105, 65559], [20240119, 4980.6, 4980.0, 4985.8, 4969.2, 4980.8, 424, null, 1106, 65576], [20240119, 4980.8, 4981.6, 4981.6, 4968.2, 4977.4, 253, null, 1107, 65595], [20240119, 4977.4, 4976.6, 4976.6, 4968.2, 4970.2, 178, null, 1108, 65620], [20240119, 4970.2, 4969.2, 4970.2, 4963.4, 4968.0, 156, null, 1109, 65644], [20240119, 4968.0, 4967.8, 4973.6, 4965.8, 4970.0, 125, null, 1110, 65669], [20240119, 4970.0, 4969.4, 4969.6, 4962.8, 4963.8, 109, null, 1111, 65693], [20240119, 4963.8, 4963.8, 4964.6, 4960.8, 4960.8, 97, null, 1112, 65719], [20240119, 4960.8, 4960.8, 4961.8, 4955.0, 4957.0, 116, null, 1113, 65731], [20240119, 4957.0, 4957.4, 4957.4, 4953.8, 4955.6, 104, null, 1114, 65759], [20240119, 4955.6, 4953.8, 4954.4, 4949.6, 4953.6, 184, null, 1115, 65778], [20240119, 4953.6, 4953.0, 4955.6, 4951.2, 4952.2, 144, null, 1116, 65783], [20240119, 4952.2, 4952.6, 4954.2, 4951.0, 4951.2, 66, null, 1117, 65783], [20240119, 4951.2, 4951.6, 4952.8, 4949.8, 4951.4, 116, null, 1118, 65763], [20240119, 4951.4, 4951.0, 4951.2, 4947.6, 4949.0, 116, null, 1119, 65778], [20240119, 4949.0, 4949.4, 4952.8, 4948.2, 4950.4, 118, null, 1120, 65793], [20240119, 4950.4, 4949.6, 4952.6, 4946.4, 4947.0, 194, null, 1121, 65804], [20240119, 4947.0, 4947.0, 4948.8, 4945.0, 4948.2, 179, null, 1122, 65798], [20240119, 4948.2, 4946.6, 4951.0, 4946.6, 4950.0, 108, null, 1123, 65787], [20240119, 4950.0, 4949.8, 4950.4, 4945.8, 4947.6, 101, null, 1124, 65808], [20240119, 4947.6, 4947.4, 4952.2, 4947.0, 4949.8, 113, null, 1125, 65819], [20240119, 4949.8, 4950.2, 4951.4, 4947.8, 4948.8, 118, null, 1126, 65792], [20240119, 4948.8, 4948.0, 4949.8, 4945.0, 4945.6, 125, null, 1127, 65798], [20240119, 4945.6, 4945.6, 4949.8, 4945.0, 4946.2, 110, null, 1128, 65818], [20240119, 4946.2, 4946.2, 4948.4, 4946.0, 4948.2, 96, null, 1129, 65814], [20240119, 4948.2, 4946.4, 4951.6, 4946.4, 4950.8, 90, null, 1130, 65819], [20240119, 4950.8, 4953.6, 4959.0, 4953.6, 4959.0, 218, null, 1301, 65854], [20240119, 4959.0, 4959.0, 4961.0, 4955.6, 4956.2, 197, null, 1302, 65910], [20240119, 4956.2, 4956.2, 4956.8, 4953.0, 4955.4, 135, null, 1303, 65929], [20240119, 4955.4, 4956.2, 4956.6, 4953.6, 4954.0, 101, null, 1304, 65941], [20240119, 4954.0, 4953.6, 4953.8, 4948.2, 4949.6, 180, null, 1305, 65946], [20240119, 4949.6, 4949.2, 4950.4, 4946.4, 4948.2, 215, null, 1306, 65902], [20240119, 4948.2, 4948.4, 4948.8, 4945.0, 4947.0, 130, null, 1307, 65894], [20240119, 4947.0, 4945.2, 4948.8, 4944.4, 4946.8, 91, null, 1308, 65893], [20240119, 4946.8, 4948.6, 4948.6, 4942.4, 4943.2, 177, null, 1309, 65884], [20240119, 4943.2, 4942.6, 4944.6, 4941.0, 4942.6, 167, null, 1310, 65898], [20240119, 4942.6, 4944.4, 4944.6, 4938.4, 4940.2, 152, null, 1311, 65927], [20240119, 4940.2, 4939.6, 4941.2, 4935.6, 4938.8, 164, null, 1312, 65951], [20240119, 4938.8, 4939.4, 4946.0, 4939.4, 4942.2, 167, null, 1313, 65962], [20240119, 4942.2, 4942.4, 4943.6, 4939.4, 4940.8, 97, null, 1314, 65967], [20240119, 4940.8, 4940.6, 4942.2, 4938.6, 4941.4, 67, null, 1315, 65966], [20240119, 4941.4, 4941.4, 4942.2, 4935.8, 4938.6, 151, null, 1316, 65988], [20240119, 4938.6, 4939.0, 4941.4, 4937.6, 4938.4, 87, null, 1317, 65998], [20240119, 4938.4, 4938.2, 4938.6, 4936.2, 4936.6, 77, null, 1318, 66002], [20240119, 4936.6, 4937.4, 4940.8, 4936.4, 4940.8, 81, null, 1319, 66030], [20240119, 4940.8, 4940.8, 4941.8, 4939.2, 4940.8, 129, null, 1320, 66074], [20240119, 4940.8, 4941.0, 4946.2, 4940.2, 4942.8, 135, null, 1321, 66117], [20240119, 4942.8, 4943.6, 4947.4, 4941.2, 4947.4, 90, null, 1322, 66141], [20240119, 4947.4, 4947.6, 4947.6, 4943.4, 4945.4, 67, null, 1323, 66159], [20240119, 4945.4, 4944.4, 4945.6, 4941.6, 4941.6, 86, null, 1324, 66178], [20240119, 4941.6, 4941.4, 4944.4, 4941.4, 4943.2, 41, null, 1325, 66195], [20240119, 4943.2, 4943.2, 4946.0, 4941.6, 4945.8, 87, null, 1326, 66228], [20240119, 4945.8, 4943.8, 4945.8, 4940.0, 4940.0, 98, null, 1327, 66289], [20240119, 4940.0, 4942.0, 4943.0, 4940.0, 4942.0, 111, null, 1328, 66358], [20240119, 4942.0, 4942.2, 4948.6, 4938.6, 4948.6, 179, null, 1329, 66429], [20240119, 4948.6, 4948.6, 4950.8, 4944.4, 4947.6, 145, null, 1330, 66499], [20240119, 4947.6, 4945.0, 4951.4, 4945.0, 4950.2, 119, null, 1331, 66517], [20240119, 4950.2, 4949.6, 4954.6, 4948.4, 4953.4, 165, null, 1332, 66594], [20240119, 4953.4, 4954.0, 4956.0, 4948.8, 4952.4, 190, null, 1333, 66681], [20240119, 4952.4, 4952.0, 4952.6, 4946.2, 4948.4, 155, null, 1334, 66730], [20240119, 4948.4, 4948.4, 4951.8, 4947.8, 4950.2, 99, null, 1335, 66782], [20240119, 4950.2, 4950.0, 4952.8, 4949.2, 4951.6, 104, null, 1336, 66823], [20240119, 4951.6, 4951.0, 4952.4, 4946.0, 4949.4, 97, null, 1337, 66863], [20240119, 4949.4, 4950.4, 4956.4, 4950.4, 4956.2, 83, null, 1338, 66903], [20240119, 4956.2, 4956.0, 4956.0, 4951.2, 4954.0, 81, null, 1339, 66928], [20240119, 4954.0, 4954.0, 4954.0, 4951.0, 4952.4, 66, null, 1340, 66941], [20240119, 4952.4, 4952.4, 4956.6, 4952.4, 4955.4, 113, null, 1341, 66978], [20240119, 4955.4, 4955.4, 4956.6, 4954.0, 4955.2, 106, null, 1342, 67011], [20240119, 4955.2, 4956.2, 4961.8, 4956.2, 4961.8, 257, null, 1343, 67069], [20240119, 4961.8, 4961.6, 4967.6, 4959.2, 4965.8, 231, null, 1344, 67135], [20240119, 4965.8, 4966.4, 4966.4, 4962.8, 4963.6, 144, null, 1345, 67121], [20240119, 4963.6, 4964.2, 4964.2, 4956.6, 4956.8, 148, null, 1346, 67128], [20240119, 4956.8, 4957.2, 4959.0, 4955.4, 4956.0, 102, null, 1347, 67151], [20240119, 4956.0, 4955.4, 4956.0, 4951.0, 4952.2, 133, null, 1348, 67200], [20240119, 4952.2, 4952.2, 4953.6, 4951.0, 4951.6, 62, null, 1349, 67223], [20240119, 4951.6, 4952.2, 4953.4, 4950.4, 4951.4, 69, null, 1350, 67236], [20240119, 4951.4, 4950.2, 4952.6, 4949.2, 4949.8, 88, null, 1351, 67271], [20240119, 4949.8, 4949.8, 4953.6, 4949.6, 4953.6, 83, null, 1352, 67286], [20240119, 4953.6, 4953.6, 4957.6, 4952.2, 4955.6, 97, null, 1353, 67297], [20240119, 4955.6, 4956.8, 4957.6, 4954.6, 4956.0, 57, null, 1354, 67306], [20240119, 4956.0, 4956.0, 4956.0, 4951.8, 4953.8, 69, null, 1355, 67312], [20240119, 4953.8, 4953.6, 4959.6, 4953.6, 4956.8, 103, null, 1356, 67316], [20240119, 4956.8, 4954.4, 4958.2, 4953.0, 4956.4, 140, null, 1357, 67351], [20240119, 4956.4, 4957.0, 4960.0, 4956.6, 4958.8, 91, null, 1358, 67372], [20240119, 4958.8, 4958.2, 4960.6, 4957.0, 4960.4, 90, null, 1359, 67391], [20240119, 4960.4, 4960.4, 4960.6, 4957.4, 4957.6, 92, null, 1400, 67403], [20240119, 4957.6, 4957.4, 4959.2, 4953.8, 4955.0, 149, null, 1401, 67433], [20240119, 4955.0, 4955.0, 4956.2, 4946.8, 4946.8, 162, null, 1402, 67498], [20240119, 4946.8, 4948.0, 4950.0, 4945.4, 4945.4, 246, null, 1403, 67589], [20240119, 4945.4, 4945.0, 4945.0, 4939.2, 4939.2, 193, null, 1404, 67660], [20240119, 4939.2, 4939.6, 4942.0, 4939.2, 4941.8, 153, null, 1405, 67727], [20240119, 4941.8, 4940.2, 4945.0, 4940.2, 4942.8, 82, null, 1406, 67769], [20240119, 4942.8, 4943.2, 4945.4, 4943.2, 4944.2, 62, null, 1407, 67797], [20240119, 4944.2, 4944.8, 4946.6, 4940.4, 4942.4, 136, null, 1408, 67822], [20240119, 4942.4, 4942.4, 4945.0, 4942.0, 4943.8, 120, null, 1409, 67845], [20240119, 4943.8, 4943.8, 4943.8, 4938.0, 4938.0, 87, null, 1410, 67875], [20240119, 4938.0, 4937.6, 4946.0, 4937.6, 4946.0, 184, null, 1411, 67950], [20240119, 4946.0, 4945.8, 4966.4, 4945.8, 4966.4, 465, null, 1412, 68115], [20240119, 4966.4, 4966.4, 4966.8, 4959.4, 4960.4, 304, null, 1413, 68227], [20240119, 4960.4, 4961.6, 4969.8, 4956.2, 4968.2, 337, null, 1414, 68294], [20240119, 4968.2, 4968.6, 4969.0, 4960.6, 4964.4, 263, null, 1415, 68355], [20240119, 4964.4, 4964.4, 4976.8, 4964.4, 4976.8, 246, null, 1416, 68380], [20240119, 4976.8, 4976.8, 4977.0, 4969.6, 4973.8, 245, null, 1417, 68478], [20240119, 4973.8, 4974.2, 4974.6, 4966.6, 4969.4, 191, null, 1418, 68561], [20240119, 4969.4, 4970.4, 4971.0, 4961.2, 4963.8, 139, null, 1419, 68610], [20240119, 4963.8, 4963.8, 4972.6, 4963.8, 4968.0, 171, null, 1420, 68652], [20240119, 4968.0, 4967.4, 4973.0, 4964.4, 4971.8, 143, null, 1421, 68664], [20240119, 4971.8, 4971.2, 4973.6, 4965.2, 4966.6, 212, null, 1422, 68756], [20240119, 4966.6, 4970.6, 4970.6, 4961.0, 4961.6, 182, null, 1423, 68842], [20240119, 4961.6, 4963.8, 4967.6, 4958.2, 4958.2, 157, null, 1424, 68857], [20240119, 4958.2, 4958.2, 4960.6, 4957.0, 4960.6, 84, null, 1425, 68880], [20240119, 4960.6, 4960.6, 4960.6, 4956.8, 4957.2, 90, null, 1426, 68921], [20240119, 4957.2, 4956.8, 4959.6, 4953.2, 4958.4, 83, null, 1427, 68931], [20240119, 4958.4, 4958.4, 4958.8, 4955.0, 4957.4, 71, null, 1428, 68970], [20240119, 4957.4, 4957.4, 4960.4, 4957.4, 4959.0, 77, null, 1429, 69035], [20240119, 4959.0, 4959.2, 4966.0, 4959.2, 4961.0, 151, null, 1430, 69077], [20240119, 4961.0, 4961.8, 4961.8, 4957.2, 4957.4, 106, null, 1431, 69127], [20240119, 4957.4, 4957.8, 4963.0, 4957.8, 4962.8, 73, null, 1432, 69171], [20240119, 4962.8, 4962.8, 4962.8, 4953.0, 4957.4, 96, null, 1433, 69203], [20240119, 4957.4, 4959.6, 4959.6, 4954.0, 4954.0, 104, null, 1434, 69245], [20240119, 4954.0, 4955.0, 4965.2, 4953.8, 4965.2, 146, null, 1435, 69292], [20240119, 4965.2, 4964.0, 4967.4, 4962.2, 4967.4, 143, null, 1436, 69336], [20240119, 4967.4, 4967.6, 4973.8, 4966.8, 4972.2, 229, null, 1437, 69434], [20240119, 4972.2, 4971.6, 4972.6, 4967.4, 4971.0, 171, null, 1438, 69471], [20240119, 4971.0, 4970.2, 4973.8, 4969.4, 4973.4, 126, null, 1439, 69519], [20240119, 4973.4, 4973.4, 4977.6, 4973.4, 4973.6, 236, null, 1440, 69583], [20240119, 4973.6, 4974.2, 4976.0, 4971.8, 4976.0, 165, null, 1441, 69625], [20240119, 4976.0, 4975.8, 4977.0, 4972.4, 4974.0, 154, null, 1442, 69691], [20240119, 4974.0, 4974.2, 4975.4, 4973.2, 4973.8, 116, null, 1443, 69758], [20240119, 4973.8, 4975.0, 4975.2, 4968.2, 4970.0, 144, null, 1444, 69800], [20240119, 4970.0, 4968.6, 4970.0, 4966.4, 4966.4, 119, null, 1445, 69828], [20240119, 4966.4, 4966.4, 4971.0, 4966.4, 4969.4, 226, null, 1446, 69887], [20240119, 4969.4, 4970.0, 4975.8, 4970.0, 4975.2, 216, null, 1447, 70003], [20240119, 4975.2, 4976.0, 4978.6, 4975.8, 4977.2, 212, null, 1448, 70092], [20240119, 4977.2, 4977.2, 4980.4, 4976.6, 4977.0, 277, null, 1449, 70188], [20240119, 4977.0, 4977.0, 4977.2, 4974.4, 4975.6, 170, null, 1450, 70244], [20240119, 4975.6, 4975.6, 4978.8, 4973.6, 4973.6, 204, null, 1451, 70373], [20240119, 4973.6, 4973.4, 4975.4, 4970.0, 4971.2, 191, null, 1452, 70469], [20240119, 4971.2, 4972.6, 4972.6, 4966.6, 4966.6, 199, null, 1453, 70553], [20240119, 4966.6, 4967.2, 4967.4, 4956.0, 4957.0, 346, null, 1454, 70642], [20240119, 4957.0, 4956.0, 4959.0, 4954.4, 4954.8, 296, null, 1455, 70675], [20240119, 4954.8, 4955.4, 4956.4, 4951.2, 4952.2, 332, null, 1456, 70776], [20240119, 4952.2, 4951.2, 4952.4, 4949.6, 4951.6, 331, null, 1457, 70921], [20240119, 4951.6, 4951.0, 4954.0, 4950.8, 4953.0, 345, null, 1458, 70947], [20240119, 4953.0, 4953.0, 4955.0, 4950.8, 4951.0, 326, null, 1459, 71023], [20240119, 4951.0, 4951.0, 4951.6, 4949.8, 4950.8, 238, null, 1500, 71103], [20240122, 4950.8, 4946.0, 4946.0, 4934.6, 4941.4, 1340, null, 931, 70529], [20240122, 4941.4, 4941.0, 4943.4, 4934.4, 4940.4, 586, null, 932, 70250], [20240122, 4940.4, 4940.8, 4949.8, 4933.0, 4933.2, 631, null, 933, 69966], [20240122, 4933.2, 4933.2, 4935.4, 4922.8, 4925.8, 750, null, 934, 69632], [20240122, 4925.8, 4926.4, 4927.2, 4919.2, 4926.0, 799, null, 935, 69370], [20240122, 4926.0, 4927.0, 4941.6, 4926.0, 4935.4, 829, null, 936, 69038], [20240122, 4935.4, 4935.6, 4935.8, 4923.2, 4923.6, 546, null, 937, 68781], [20240122, 4923.6, 4924.6, 4931.0, 4921.4, 4923.2, 601, null, 938, 68604], [20240122, 4923.2, 4922.6, 4922.6, 4913.0, 4915.8, 670, null, 939, 68502], [20240122, 4915.8, 4916.0, 4919.6, 4911.6, 4918.2, 492, null, 940, 68329], [20240122, 4918.2, 4918.8, 4918.8, 4907.2, 4908.0, 494, null, 941, 68170], [20240122, 4908.0, 4908.4, 4916.0, 4906.2, 4911.0, 536, null, 942, 67985], [20240122, 4911.0, 4909.8, 4915.0, 4907.8, 4911.2, 371, null, 943, 67913], [20240122, 4911.2, 4912.0, 4918.6, 4908.0, 4912.4, 626, null, 944, 67812], [20240122, 4912.4, 4912.0, 4920.8, 4912.0, 4917.8, 512, null, 945, 67752], [20240122, 4917.8, 4918.2, 4923.6, 4912.4, 4919.0, 495, null, 946, 67679], [20240122, 4919.0, 4920.0, 4920.0, 4911.0, 4914.2, 385, null, 947, 67564], [20240122, 4914.2, 4914.2, 4921.8, 4912.2, 4915.2, 282, null, 948, 67520], [20240122, 4915.2, 4915.8, 4922.6, 4910.6, 4920.2, 315, null, 949, 67473], [20240122, 4920.2, 4921.6, 4921.6, 4910.2, 4910.2, 400, null, 950, 67477], [20240122, 4910.2, 4910.2, 4910.2, 4901.8, 4902.2, 387, null, 951, 67512], [20240122, 4902.2, 4902.2, 4905.0, 4896.8, 4899.0, 314, null, 952, 67485], [20240122, 4899.0, 4899.0, 4905.8, 4899.0, 4900.0, 325, null, 953, 67436], [20240122, 4900.0, 4900.0, 4902.8, 4896.8, 4896.8, 166, null, 954, 67422], [20240122, 4896.8, 4897.0, 4904.2, 4895.6, 4903.2, 271, null, 955, 67414], [20240122, 4903.2, 4903.0, 4907.0, 4901.8, 4905.6, 217, null, 956, 67429], [20240122, 4905.6, 4905.0, 4909.6, 4901.2, 4908.0, 303, null, 957, 67405], [20240122, 4908.0, 4908.0, 4909.0, 4900.0, 4906.4, 410, null, 958, 67401], [20240122, 4906.4, 4905.4, 4911.2, 4903.2, 4906.2, 353, null, 959, 67441], [20240122, 4906.2, 4905.4, 4912.0, 4903.2, 4903.2, 320, null, 1000, 67491], [20240122, 4903.2, 4903.0, 4903.4, 4894.6, 4898.6, 464, null, 1001, 67523], [20240122, 4898.6, 4897.8, 4903.0, 4895.6, 4899.6, 289, null, 1002, 67541], [20240122, 4899.6, 4900.0, 4902.0, 4895.4, 4898.4, 244, null, 1003, 67532], [20240122, 4898.4, 4898.4, 4903.4, 4896.0, 4901.2, 168, null, 1004, 67560], [20240122, 4901.2, 4901.2, 4904.2, 4898.4, 4898.8, 210, null, 1005, 67552], [20240122, 4898.8, 4898.8, 4902.0, 4895.0, 4896.8, 207, null, 1006, 67527], [20240122, 4896.8, 4897.6, 4900.0, 4893.8, 4893.8, 143, null, 1007, 67500], [20240122, 4893.8, 4893.6, 4893.8, 4890.2, 4893.6, 226, null, 1008, 67461], [20240122, 4893.6, 4892.4, 4895.6, 4885.6, 4885.8, 263, null, 1009, 67475], [20240122, 4885.8, 4886.0, 4886.6, 4880.2, 4880.2, 370, null, 1010, 67458], [20240122, 4880.2, 4880.2, 4885.8, 4877.2, 4883.8, 368, null, 1011, 67489], [20240122, 4883.8, 4883.8, 4886.8, 4879.0, 4885.2, 336, null, 1012, 67529], [20240122, 4885.2, 4885.2, 4892.0, 4881.2, 4889.2, 391, null, 1013, 67452], [20240122, 4889.2, 4890.8, 4895.4, 4889.2, 4893.6, 358, null, 1014, 67416], [20240122, 4893.6, 4892.4, 4894.8, 4881.0, 4884.2, 332, null, 1015, 67439], [20240122, 4884.2, 4884.2, 4893.0, 4884.0, 4890.6, 292, null, 1016, 67482], [20240122, 4890.6, 4892.0, 4896.0, 4887.0, 4895.0, 199, null, 1017, 67520], [20240122, 4895.0, 4893.8, 4901.6, 4890.4, 4891.0, 300, null, 1018, 67528], [20240122, 4891.0, 4890.2, 4898.0, 4887.2, 4896.8, 281, null, 1019, 67546], [20240122, 4896.8, 4896.2, 4898.2, 4891.6, 4896.8, 171, null, 1020, 67573], [20240122, 4896.8, 4897.4, 4899.4, 4891.6, 4897.4, 242, null, 1021, 67621], [20240122, 4897.4, 4897.6, 4897.6, 4890.2, 4891.0, 150, null, 1022, 67625], [20240122, 4891.0, 4890.8, 4892.4, 4888.8, 4889.4, 130, null, 1023, 67628], [20240122, 4889.4, 4889.4, 4895.0, 4887.4, 4895.0, 124, null, 1024, 67639], [20240122, 4895.0, 4893.6, 4895.4, 4886.0, 4886.0, 111, null, 1025, 67620], [20240122, 4886.0, 4886.0, 4886.0, 4880.2, 4880.8, 223, null, 1026, 67636], [20240122, 4880.8, 4881.0, 4881.8, 4874.8, 4876.2, 293, null, 1027, 67637], [20240122, 4876.2, 4876.6, 4881.4, 4875.6, 4881.2, 266, null, 1028, 67609], [20240122, 4881.2, 4880.6, 4881.2, 4875.0, 4877.6, 207, null, 1029, 67619], [20240122, 4877.6, 4877.8, 4881.4, 4877.4, 4881.4, 156, null, 1030, 67585], [20240122, 4881.4, 4882.0, 4884.0, 4879.0, 4880.4, 153, null, 1031, 67552], [20240122, 4880.4, 4880.4, 4880.4, 4877.6, 4879.6, 119, null, 1032, 67545], [20240122, 4879.6, 4879.8, 4883.0, 4877.4, 4878.2, 107, null, 1033, 67526], [20240122, 4878.2, 4878.2, 4882.4, 4876.6, 4878.6, 78, null, 1034, 67526], [20240122, 4878.6, 4877.4, 4877.6, 4872.4, 4872.4, 163, null, 1035, 67560], [20240122, 4872.4, 4872.4, 4876.2, 4871.6, 4873.2, 147, null, 1036, 67549], [20240122, 4873.2, 4874.2, 4879.2, 4872.2, 4878.6, 180, null, 1037, 67578], [20240122, 4878.6, 4878.4, 4884.6, 4878.4, 4880.4, 254, null, 1038, 67638], [20240122, 4880.4, 4881.6, 4883.8, 4875.0, 4881.4, 189, null, 1039, 67670], [20240122, 4881.4, 4880.8, 4884.0, 4877.0, 4880.4, 245, null, 1040, 67715], [20240122, 4880.4, 4880.2, 4885.8, 4878.6, 4878.6, 266, null, 1041, 67762], [20240122, 4878.6, 4879.8, 4885.8, 4877.8, 4880.6, 239, null, 1042, 67828], [20240122, 4880.6, 4881.0, 4885.4, 4879.4, 4885.0, 153, null, 1043, 67879], [20240122, 4885.0, 4885.2, 4887.8, 4883.8, 4886.4, 192, null, 1044, 67914], [20240122, 4886.4, 4886.2, 4888.4, 4884.8, 4888.4, 157, null, 1045, 67922], [20240122, 4888.4, 4888.8, 4890.2, 4883.6, 4884.0, 223, null, 1046, 67939], [20240122, 4884.0, 4883.8, 4886.6, 4880.0, 4885.6, 210, null, 1047, 67980], [20240122, 4885.6, 4885.4, 4885.4, 4880.4, 4881.6, 142, null, 1048, 67948], [20240122, 4881.6, 4881.6, 4881.8, 4877.0, 4879.6, 148, null, 1049, 67967], [20240122, 4879.6, 4878.8, 4880.2, 4878.0, 4878.4, 70, null, 1050, 67965], [20240122, 4878.4, 4878.0, 4881.2, 4876.4, 4877.8, 112, null, 1051, 67971], [20240122, 4877.8, 4877.8, 4881.8, 4876.6, 4881.8, 100, null, 1052, 67982], [20240122, 4881.8, 4880.6, 4885.4, 4879.8, 4884.2, 134, null, 1053, 67982], [20240122, 4884.2, 4884.4, 4885.2, 4880.8, 4883.4, 85, null, 1054, 67978], [20240122, 4883.4, 4883.6, 4888.6, 4883.6, 4887.2, 181, null, 1055, 67974], [20240122, 4887.2, 4886.2, 4886.4, 4881.0, 4881.0, 111, null, 1056, 68006], [20240122, 4881.0, 4882.0, 4883.0, 4878.2, 4880.4, 110, null, 1057, 68012], [20240122, 4880.4, 4880.2, 4884.2, 4879.8, 4882.0, 80, null, 1058, 68045], [20240122, 4882.0, 4881.2, 4881.2, 4876.6, 4879.6, 114, null, 1059, 68062], [20240122, 4879.6, 4880.0, 4880.0, 4873.8, 4878.4, 135, null, 1100, 68077], [20240122, 4878.4, 4878.2, 4880.2, 4875.4, 4879.8, 234, null, 1101, 68162], [20240122, 4879.8, 4878.6, 4881.8, 4878.6, 4878.8, 165, null, 1102, 68191], [20240122, 4878.8, 4879.0, 4882.4, 4878.0, 4878.2, 122, null, 1103, 68204], [20240122, 4878.2, 4878.0, 4878.8, 4873.8, 4878.2, 130, null, 1104, 68239], [20240122, 4878.2, 4878.2, 4882.2, 4876.2, 4879.8, 104, null, 1105, 68256], [20240122, 4879.8, 4879.8, 4881.0, 4875.8, 4876.8, 99, null, 1106, 68275], [20240122, 4876.8, 4878.0, 4881.2, 4876.6, 4880.8, 104, null, 1107, 68305], [20240122, 4880.8, 4881.2, 4890.4, 4880.4, 4887.6, 274, null, 1108, 68370], [20240122, 4887.6, 4887.6, 4888.4, 4881.6, 4883.8, 248, null, 1109, 68460], [20240122, 4883.8, 4883.6, 4886.0, 4880.2, 4881.6, 154, null, 1110, 68488], [20240122, 4881.6, 4881.6, 4881.6, 4876.4, 4878.0, 160, null, 1111, 68492], [20240122, 4878.0, 4878.4, 4881.2, 4877.6, 4878.2, 84, null, 1112, 68495], [20240122, 4878.2, 4878.2, 4882.2, 4875.8, 4880.0, 101, null, 1113, 68501], [20240122, 4880.0, 4880.0, 4880.0, 4875.0, 4875.0, 98, null, 1114, 68516], [20240122, 4875.0, 4875.0, 4875.2, 4868.0, 4868.0, 243, null, 1115, 68556], [20240122, 4868.0, 4868.0, 4872.8, 4864.6, 4870.8, 333, null, 1116, 68659], [20240122, 4870.8, 4870.6, 4875.8, 4869.4, 4874.4, 141, null, 1117, 68706], [20240122, 4874.4, 4873.6, 4875.6, 4871.4, 4871.4, 101, null, 1118, 68734], [20240122, 4871.4, 4872.2, 4873.2, 4869.0, 4869.0, 99, null, 1119, 68730], [20240122, 4869.0, 4869.0, 4871.0, 4866.4, 4870.0, 94, null, 1120, 68763], [20240122, 4870.0, 4869.2, 4869.4, 4862.4, 4862.8, 185, null, 1121, 68789], [20240122, 4862.8, 4863.0, 4863.0, 4858.0, 4858.0, 220, null, 1122, 68826], [20240122, 4858.0, 4857.4, 4859.8, 4852.4, 4853.4, 164, null, 1123, 68843], [20240122, 4853.4, 4853.4, 4855.6, 4849.2, 4849.2, 170, null, 1124, 68848], [20240122, 4849.2, 4849.4, 4850.0, 4843.8, 4846.2, 302, null, 1125, 68893], [20240122, 4846.2, 4846.0, 4847.4, 4841.4, 4844.4, 296, null, 1126, 68938], [20240122, 4844.4, 4844.0, 4851.4, 4844.0, 4851.2, 218, null, 1127, 68979], [20240122, 4851.2, 4851.4, 4851.4, 4843.2, 4845.8, 146, null, 1128, 69005], [20240122, 4845.8, 4845.0, 4846.2, 4842.6, 4843.4, 117, null, 1129, 69018], [20240122, 4843.4, 4845.6, 4847.0, 4838.2, 4847.0, 286, null, 1130, 69067], [20240122, 4847.0, 4850.0, 4850.6, 4837.0, 4841.6, 516, null, 1301, 69236], [20240122, 4841.6, 4841.6, 4842.8, 4836.2, 4838.0, 282, null, 1302, 69266], [20240122, 4838.0, 4836.4, 4836.8, 4825.0, 4825.0, 513, null, 1303, 69385], [20240122, 4825.0, 4824.0, 4825.6, 4816.8, 4817.2, 553, null, 1304, 69503], [20240122, 4817.2, 4818.0, 4823.2, 4811.8, 4823.2, 477, null, 1305, 69628], [20240122, 4823.2, 4823.6, 4823.6, 4812.0, 4813.0, 371, null, 1306, 69737], [20240122, 4813.0, 4812.2, 4812.2, 4801.6, 4803.8, 623, null, 1307, 69936], [20240122, 4803.8, 4802.6, 4807.6, 4800.2, 4803.6, 494, null, 1308, 70091], [20240122, 4803.6, 4803.6, 4810.8, 4802.6, 4809.4, 390, null, 1309, 70166], [20240122, 4809.4, 4810.2, 4813.4, 4805.6, 4809.0, 270, null, 1310, 70222], [20240122, 4809.0, 4809.2, 4809.2, 4798.0, 4801.0, 389, null, 1311, 70309], [20240122, 4801.0, 4799.8, 4800.0, 4788.0, 4791.8, 483, null, 1312, 70482], [20240122, 4791.8, 4791.8, 4799.8, 4789.4, 4789.4, 301, null, 1313, 70584], [20240122, 4789.4, 4790.2, 4799.4, 4790.2, 4792.8, 266, null, 1314, 70659], [20240122, 4792.8, 4793.6, 4795.0, 4789.0, 4793.8, 221, null, 1315, 70682], [20240122, 4793.8, 4794.0, 4795.0, 4786.2, 4787.4, 331, null, 1316, 70769], [20240122, 4787.4, 4786.8, 4787.2, 4775.8, 4778.4, 328, null, 1317, 70868], [20240122, 4778.4, 4779.0, 4786.2, 4779.0, 4784.0, 273, null, 1318, 70927], [20240122, 4784.0, 4783.8, 4783.8, 4775.6, 4778.8, 179, null, 1319, 70980], [20240122, 4778.8, 4777.8, 4784.6, 4776.4, 4779.0, 312, null, 1320, 71045], [20240122, 4779.0, 4779.2, 4785.2, 4775.8, 4783.6, 302, null, 1321, 71093], [20240122, 4783.6, 4783.4, 4789.2, 4780.8, 4787.6, 254, null, 1322, 71160], [20240122, 4787.6, 4787.6, 4797.4, 4784.6, 4795.2, 330, null, 1323, 71255], [20240122, 4795.2, 4796.0, 4796.2, 4786.2, 4786.2, 231, null, 1324, 71350], [20240122, 4786.2, 4786.0, 4799.0, 4784.0, 4799.0, 337, null, 1325, 71456], [20240122, 4799.0, 4799.2, 4806.2, 4790.6, 4805.0, 390, null, 1326, 71542], [20240122, 4805.0, 4803.8, 4805.0, 4797.0, 4801.4, 195, null, 1327, 71560], [20240122, 4801.4, 4803.0, 4805.0, 4798.6, 4801.8, 208, null, 1328, 71636], [20240122, 4801.8, 4801.4, 4812.2, 4798.4, 4808.4, 251, null, 1329, 71678], [20240122, 4808.4, 4809.2, 4809.2, 4796.8, 4803.0, 283, null, 1330, 71738], [20240122, 4803.0, 4802.4, 4805.0, 4796.8, 4796.8, 195, null, 1331, 71809], [20240122, 4796.8, 4796.6, 4797.4, 4790.4, 4790.8, 189, null, 1332, 71852], [20240122, 4790.8, 4790.8, 4801.4, 4790.8, 4799.0, 168, null, 1333, 71926], [20240122, 4799.0, 4798.8, 4800.0, 4793.4, 4799.2, 143, null, 1334, 71976], [20240122, 4799.2, 4797.0, 4800.0, 4794.2, 4795.2, 157, null, 1335, 72020], [20240122, 4795.2, 4795.8, 4801.4, 4794.6, 4801.0, 121, null, 1336, 72048], [20240122, 4801.0, 4801.0, 4813.0, 4800.8, 4813.0, 328, null, 1337, 72136], [20240122, 4813.0, 4813.0, 4823.8, 4813.0, 4823.8, 406, null, 1338, 72233], [20240122, 4823.8, 4823.8, 4827.6, 4820.2, 4821.2, 329, null, 1339, 72354], [20240122, 4821.2, 4821.0, 4823.0, 4811.2, 4813.6, 359, null, 1340, 72449], [20240122, 4813.6, 4813.6, 4818.0, 4812.0, 4816.8, 147, null, 1341, 72512], [20240122, 4816.8, 4818.0, 4818.0, 4802.2, 4807.0, 255, null, 1342, 72581], [20240122, 4807.0, 4809.6, 4809.8, 4803.4, 4805.6, 111, null, 1343, 72609], [20240122, 4805.6, 4805.6, 4806.2, 4799.4, 4799.4, 183, null, 1344, 72637], [20240122, 4799.4, 4799.2, 4805.6, 4799.0, 4801.4, 134, null, 1345, 72662], [20240122, 4801.4, 4802.8, 4802.8, 4798.8, 4802.6, 147, null, 1346, 72718], [20240122, 4802.6, 4802.6, 4802.8, 4796.2, 4800.0, 158, null, 1347, 72756], [20240122, 4800.0, 4799.8, 4804.4, 4797.2, 4804.4, 89, null, 1348, 72773], [20240122, 4804.4, 4805.0, 4806.2, 4801.4, 4801.4, 145, null, 1349, 72811], [20240122, 4801.4, 4801.2, 4801.6, 4795.0, 4796.8, 131, null, 1350, 72863], [20240122, 4796.8, 4799.2, 4799.2, 4794.8, 4795.0, 122, null, 1351, 72890], [20240122, 4795.0, 4795.0, 4797.6, 4792.8, 4797.6, 115, null, 1352, 72928], [20240122, 4797.6, 4797.6, 4797.6, 4791.4, 4791.8, 88, null, 1353, 72957], [20240122, 4791.8, 4791.6, 4793.0, 4783.2, 4783.8, 237, null, 1354, 73027], [20240122, 4783.8, 4783.4, 4787.0, 4783.2, 4783.2, 172, null, 1355, 73104], [20240122, 4783.2, 4783.6, 4793.0, 4783.2, 4789.2, 248, null, 1356, 73181], [20240122, 4789.2, 4790.4, 4790.6, 4786.4, 4789.8, 162, null, 1357, 73225], [20240122, 4789.8, 4790.0, 4793.4, 4788.2, 4793.4, 120, null, 1358, 73263], [20240122, 4793.4, 4793.6, 4798.8, 4792.0, 4797.2, 170, null, 1359, 73306], [20240122, 4797.2, 4797.2, 4806.0, 4795.8, 4806.0, 140, null, 1400, 73321], [20240122, 4806.0, 4804.8, 4806.2, 4798.0, 4804.0, 140, null, 1401, 73368], [20240122, 4804.0, 4803.6, 4813.0, 4803.6, 4810.6, 256, null, 1402, 73431], [20240122, 4810.6, 4810.0, 4819.4, 4808.2, 4819.4, 264, null, 1403, 73498], [20240122, 4819.4, 4819.4, 4819.4, 4811.4, 4814.2, 156, null, 1404, 73535], [20240122, 4814.2, 4813.6, 4819.8, 4810.4, 4812.8, 122, null, 1405, 73580], [20240122, 4812.8, 4812.8, 4812.8, 4795.0, 4797.6, 344, null, 1406, 73680], [20240122, 4797.6, 4797.4, 4798.2, 4791.2, 4794.0, 223, null, 1407, 73772], [20240122, 4794.0, 4794.0, 4794.0, 4786.4, 4787.2, 185, null, 1408, 73826], [20240122, 4787.2, 4787.4, 4790.2, 4785.2, 4788.2, 144, null, 1409, 73878], [20240122, 4788.2, 4788.6, 4795.2, 4786.0, 4794.8, 155, null, 1410, 73946], [20240122, 4794.8, 4795.2, 4795.2, 4787.8, 4787.8, 176, null, 1411, 74058], [20240122, 4787.8, 4787.0, 4787.0, 4780.2, 4780.6, 301, null, 1412, 74154], [20240122, 4780.6, 4780.4, 4780.6, 4773.4, 4773.4, 255, null, 1413, 74257], [20240122, 4773.4, 4774.0, 4775.6, 4766.0, 4766.0, 300, null, 1414, 74309], [20240122, 4766.0, 4766.0, 4767.2, 4752.6, 4753.8, 382, null, 1415, 74425], [20240122, 4753.8, 4753.6, 4760.0, 4751.8, 4755.2, 396, null, 1416, 74594], [20240122, 4755.2, 4755.0, 4755.0, 4730.4, 4730.4, 687, null, 1417, 74964], [20240122, 4730.4, 4730.6, 4744.6, 4730.6, 4740.6, 500, null, 1418, 75175], [20240122, 4740.6, 4741.2, 4743.2, 4732.6, 4734.8, 391, null, 1419, 75327], [20240122, 4734.8, 4734.4, 4747.6, 4734.4, 4744.0, 393, null, 1420, 75524], [20240122, 4744.0, 4744.0, 4744.0, 4720.0, 4721.6, 540, null, 1421, 75662], [20240122, 4721.6, 4723.4, 4740.0, 4720.8, 4727.0, 435, null, 1422, 75818], [20240122, 4727.0, 4726.8, 4735.8, 4722.2, 4722.2, 258, null, 1423, 75893], [20240122, 4722.2, 4724.2, 4730.0, 4721.6, 4723.6, 201, null, 1424, 75995], [20240122, 4723.6, 4721.0, 4721.0, 4693.2, 4697.2, 534, null, 1425, 76219], [20240122, 4697.2, 4699.4, 4705.4, 4697.0, 4702.0, 538, null, 1426, 76456], [20240122, 4702.0, 4702.4, 4730.0, 4700.4, 4723.8, 551, null, 1427, 76696], [20240122, 4723.8, 4725.2, 4751.4, 4722.8, 4749.0, 647, null, 1428, 76973], [20240122, 4749.0, 4749.6, 4749.8, 4729.4, 4730.0, 430, null, 1429, 77173], [20240122, 4730.0, 4726.6, 4729.4, 4715.0, 4717.0, 389, null, 1430, 77324], [20240122, 4717.0, 4717.0, 4722.2, 4709.0, 4714.4, 340, null, 1431, 77481], [20240122, 4714.4, 4715.2, 4715.4, 4696.6, 4696.6, 447, null, 1432, 77697], [20240122, 4696.6, 4695.0, 4701.8, 4692.0, 4695.0, 317, null, 1433, 77759], [20240122, 4695.0, 4695.8, 4705.8, 4688.6, 4704.6, 503, null, 1434, 77982], [20240122, 4704.6, 4704.6, 4704.6, 4685.2, 4693.4, 408, null, 1435, 78184], [20240122, 4693.4, 4692.8, 4694.6, 4686.4, 4687.6, 268, null, 1436, 78283], [20240122, 4687.6, 4687.6, 4688.8, 4673.0, 4673.0, 420, null, 1437, 78468], [20240122, 4673.0, 4673.0, 4679.8, 4672.0, 4672.8, 414, null, 1438, 78625], [20240122, 4672.8, 4672.2, 4687.0, 4672.2, 4685.4, 514, null, 1439, 78838], [20240122, 4685.4, 4684.6, 4688.0, 4670.0, 4670.0, 385, null, 1440, 78967], [20240122, 4670.0, 4670.0, 4670.0, 4642.8, 4645.0, 537, null, 1441, 79110], [20240122, 4645.0, 4645.4, 4647.0, 4614.8, 4624.0, 855, null, 1442, 79439], [20240122, 4624.0, 4622.4, 4632.6, 4622.4, 4629.0, 564, null, 1443, 79606], [20240122, 4629.0, 4628.4, 4628.4, 4562.0, 4573.2, 757, null, 1444, 79899], [20240122, 4573.2, 4575.6, 4636.4, 4575.6, 4632.2, 760, null, 1445, 80197], [20240122, 4632.2, 4629.2, 4635.4, 4597.4, 4617.6, 714, null, 1446, 80389], [20240122, 4617.6, 4615.0, 4667.4, 4615.0, 4666.0, 821, null, 1447, 80617], [20240122, 4666.0, 4666.4, 4676.6, 4651.8, 4667.4, 604, null, 1448, 80750], [20240122, 4667.4, 4667.6, 4686.2, 4663.6, 4686.2, 567, null, 1449, 80947], [20240122, 4686.2, 4687.0, 4697.2, 4683.2, 4689.0, 703, null, 1450, 81117], [20240122, 4689.0, 4689.4, 4697.8, 4674.0, 4682.8, 646, null, 1451, 81307], [20240122, 4682.8, 4682.8, 4696.8, 4680.2, 4692.4, 671, null, 1452, 81598], [20240122, 4692.4, 4693.0, 4697.0, 4684.4, 4685.2, 483, null, 1453, 81724], [20240122, 4685.2, 4686.4, 4689.8, 4661.0, 4662.4, 603, null, 1454, 81987], [20240122, 4662.4, 4664.4, 4670.4, 4647.2, 4647.8, 664, null, 1455, 82197], [20240122, 4647.8, 4647.8, 4650.0, 4630.8, 4632.4, 699, null, 1456, 82463], [20240122, 4632.4, 4632.0, 4632.0, 4609.0, 4614.0, 573, null, 1457, 82650], [20240122, 4614.0, 4614.0, 4622.0, 4612.6, 4620.2, 589, null, 1458, 82895], [20240122, 4620.2, 4620.4, 4645.0, 4618.8, 4637.6, 593, null, 1459, 83185], [20240122, 4637.6, 4636.2, 4648.2, 4631.0, 4645.6, 742, null, 1500, 83516], [20240123, 4645.6, 4659.0, 4660.0, 4640.2, 4644.2, 2274, null, 931, 82202], [20240123, 4644.2, 4644.2, 4644.2, 4609.0, 4623.6, 1297, null, 932, 81405], [20240123, 4623.6, 4622.2, 4622.2, 4609.0, 4621.4, 1008, null, 933, 80818], [20240123, 4621.4, 4623.8, 4657.8, 4618.2, 4657.8, 1072, null, 934, 80210], [20240123, 4657.8, 4658.0, 4660.8, 4639.4, 4645.4, 1062, null, 935, 79695], [20240123, 4645.4, 4645.0, 4674.6, 4643.6, 4672.6, 885, null, 936, 79349], [20240123, 4672.6, 4672.0, 4695.8, 4670.2, 4691.2, 1173, null, 937, 79006], [20240123, 4691.2, 4692.2, 4719.0, 4689.2, 4709.0, 1125, null, 938, 78666], [20240123, 4709.0, 4708.6, 4710.0, 4690.6, 4704.6, 906, null, 939, 78393], [20240123, 4704.6, 4704.0, 4710.8, 4695.8, 4706.4, 720, null, 940, 78222], [20240123, 4706.4, 4705.6, 4705.6, 4683.6, 4687.0, 756, null, 941, 78002], [20240123, 4687.0, 4689.0, 4696.4, 4683.2, 4687.2, 613, null, 942, 77805], [20240123, 4687.2, 4688.0, 4691.0, 4681.2, 4681.2, 513, null, 943, 77581], [20240123, 4681.2, 4681.2, 4698.6, 4681.2, 4690.0, 549, null, 944, 77411], [20240123, 4690.0, 4691.6, 4693.6, 4685.2, 4691.0, 428, null, 945, 77267], [20240123, 4691.0, 4692.0, 4696.0, 4685.0, 4685.4, 429, null, 946, 77105], [20240123, 4685.4, 4685.0, 4692.2, 4675.4, 4677.4, 674, null, 947, 76889], [20240123, 4677.4, 4678.4, 4678.4, 4664.0, 4666.4, 648, null, 948, 76666], [20240123, 4666.4, 4665.4, 4676.2, 4665.4, 4672.8, 438, null, 949, 76578], [20240123, 4672.8, 4671.6, 4694.6, 4667.4, 4693.4, 622, null, 950, 76440], [20240123, 4693.4, 4692.4, 4692.4, 4674.6, 4678.0, 626, null, 951, 76216], [20240123, 4678.0, 4678.6, 4687.8, 4677.2, 4679.0, 339, null, 952, 76165], [20240123, 4679.0, 4679.2, 4687.6, 4678.0, 4678.4, 297, null, 953, 76088], [20240123, 4678.4, 4678.2, 4682.2, 4672.2, 4674.4, 304, null, 954, 75993], [20240123, 4674.4, 4673.6, 4679.6, 4670.4, 4670.4, 285, null, 955, 75896], [20240123, 4670.4, 4670.8, 4680.0, 4670.4, 4679.8, 228, null, 956, 75849], [20240123, 4679.8, 4679.8, 4692.8, 4674.6, 4692.2, 363, null, 957, 75741], [20240123, 4692.2, 4692.6, 4705.2, 4682.6, 4702.6, 472, null, 958, 75584], [20240123, 4702.6, 4702.4, 4715.8, 4695.6, 4715.6, 635, null, 959, 75454], [20240123, 4715.6, 4715.4, 4729.0, 4711.8, 4728.0, 854, null, 1000, 75321], [20240123, 4728.0, 4727.4, 4733.2, 4713.8, 4727.6, 727, null, 1001, 75250], [20240123, 4727.6, 4727.8, 4738.0, 4722.2, 4737.6, 970, null, 1002, 75043], [20240123, 4737.6, 4738.0, 4778.4, 4738.0, 4776.6, 1694, null, 1003, 74670], [20240123, 4776.6, 4776.6, 4776.6, 4747.0, 4755.0, 1062, null, 1004, 74482], [20240123, 4755.0, 4754.6, 4777.8, 4754.6, 4777.8, 931, null, 1005, 74456], [20240123, 4777.8, 4778.6, 4790.6, 4775.0, 4789.8, 1040, null, 1006, 74326], [20240123, 4789.8, 4788.4, 4797.4, 4786.8, 4793.2, 954, null, 1007, 74264], [20240123, 4793.2, 4793.2, 4794.2, 4777.0, 4781.6, 896, null, 1008, 74354], [20240123, 4781.6, 4781.4, 4782.2, 4775.0, 4779.4, 570, null, 1009, 74378], [20240123, 4779.4, 4778.0, 4778.0, 4767.4, 4772.2, 551, null, 1010, 74356], [20240123, 4772.2, 4772.0, 4779.4, 4766.0, 4779.4, 563, null, 1011, 74354], [20240123, 4779.4, 4778.4, 4806.0, 4778.4, 4806.0, 882, null, 1012, 74273], [20240123, 4806.0, 4805.6, 4807.4, 4796.6, 4800.0, 686, null, 1013, 74203], [20240123, 4800.0, 4800.2, 4800.2, 4789.2, 4794.2, 472, null, 1014, 74130], [20240123, 4794.2, 4794.2, 4806.4, 4792.4, 4800.4, 566, null, 1015, 74098], [20240123, 4800.4, 4800.6, 4802.8, 4793.6, 4796.2, 513, null, 1016, 74059], [20240123, 4796.2, 4793.8, 4795.2, 4784.6, 4786.8, 479, null, 1017, 73973], [20240123, 4786.8, 4787.2, 4800.6, 4787.2, 4790.6, 536, null, 1018, 73798], [20240123, 4790.6, 4791.4, 4805.8, 4791.2, 4799.8, 494, null, 1019, 73689], [20240123, 4799.8, 4799.8, 4805.6, 4797.6, 4798.4, 320, null, 1020, 73603], [20240123, 4798.4, 4797.0, 4801.4, 4790.0, 4790.0, 375, null, 1021, 73546], [20240123, 4790.0, 4790.2, 4791.2, 4784.4, 4789.0, 430, null, 1022, 73459], [20240123, 4789.0, 4788.0, 4803.0, 4788.0, 4801.6, 496, null, 1023, 73430], [20240123, 4801.6, 4801.6, 4802.0, 4796.4, 4796.8, 314, null, 1024, 73370], [20240123, 4796.8, 4796.2, 4797.8, 4788.6, 4792.8, 330, null, 1025, 73318], [20240123, 4792.8, 4794.4, 4797.0, 4791.2, 4796.2, 185, null, 1026, 73288], [20240123, 4796.2, 4795.4, 4795.8, 4773.6, 4775.0, 477, null, 1027, 73255], [20240123, 4775.0, 4775.0, 4778.0, 4766.0, 4766.6, 368, null, 1028, 73226], [20240123, 4766.6, 4767.2, 4773.6, 4764.0, 4765.0, 403, null, 1029, 73246], [20240123, 4765.0, 4764.6, 4778.0, 4764.6, 4776.6, 294, null, 1030, 73233], [20240123, 4776.6, 4777.6, 4798.4, 4776.8, 4798.0, 414, null, 1031, 73190], [20240123, 4798.0, 4798.0, 4807.2, 4794.4, 4803.6, 564, null, 1032, 73105], [20240123, 4803.6, 4803.8, 4808.2, 4795.0, 4806.2, 358, null, 1033, 73078], [20240123, 4806.2, 4806.8, 4806.8, 4787.2, 4801.2, 448, null, 1034, 73051], [20240123, 4801.2, 4800.6, 4806.8, 4796.0, 4798.6, 425, null, 1035, 73076], [20240123, 4798.6, 4798.2, 4802.0, 4788.0, 4789.8, 336, null, 1036, 73124], [20240123, 4789.8, 4790.8, 4793.4, 4786.8, 4788.4, 181, null, 1037, 73124], [20240123, 4788.4, 4788.4, 4796.2, 4788.4, 4796.2, 161, null, 1038, 73112], [20240123, 4796.2, 4796.2, 4797.4, 4786.8, 4789.8, 203, null, 1039, 73110], [20240123, 4789.8, 4789.8, 4790.0, 4780.0, 4785.2, 340, null, 1040, 73135], [20240123, 4785.2, 4785.2, 4785.2, 4776.0, 4780.0, 249, null, 1041, 73176], [20240123, 4780.0, 4780.0, 4781.2, 4776.2, 4779.8, 161, null, 1042, 73175], [20240123, 4779.8, 4780.0, 4784.8, 4778.2, 4778.2, 182, null, 1043, 73153], [20240123, 4778.2, 4778.8, 4781.8, 4775.2, 4776.2, 173, null, 1044, 73128], [20240123, 4776.2, 4776.0, 4786.6, 4775.2, 4785.6, 251, null, 1045, 73116], [20240123, 4785.6, 4784.6, 4790.0, 4784.6, 4787.8, 202, null, 1046, 73118], [20240123, 4787.8, 4787.4, 4788.4, 4776.6, 4777.4, 174, null, 1047, 73107], [20240123, 4777.4, 4777.4, 4780.8, 4770.8, 4770.8, 243, null, 1048, 73123], [20240123, 4770.8, 4771.4, 4774.0, 4770.6, 4773.6, 212, null, 1049, 73107], [20240123, 4773.6, 4773.2, 4778.8, 4773.0, 4777.6, 153, null, 1050, 73105], [20240123, 4777.6, 4777.8, 4785.6, 4774.2, 4780.8, 244, null, 1051, 73105], [20240123, 4780.8, 4781.0, 4781.0, 4772.0, 4774.4, 101, null, 1052, 73094], [20240123, 4774.4, 4774.4, 4774.6, 4766.6, 4769.0, 280, null, 1053, 73082], [20240123, 4769.0, 4771.2, 4775.0, 4769.4, 4775.0, 131, null, 1054, 73056], [20240123, 4775.0, 4774.6, 4783.0, 4773.0, 4783.0, 247, null, 1055, 73021], [20240123, 4783.0, 4783.6, 4784.8, 4763.8, 4775.0, 271, null, 1056, 73015], [20240123, 4775.0, 4775.0, 4781.2, 4775.0, 4780.6, 104, null, 1057, 73000], [20240123, 4780.6, 4780.0, 4780.0, 4774.8, 4775.2, 132, null, 1058, 72997], [20240123, 4775.2, 4776.6, 4776.6, 4766.2, 4766.2, 197, null, 1059, 72977], [20240123, 4766.2, 4766.4, 4773.6, 4766.4, 4767.4, 146, null, 1100, 72971], [20240123, 4767.4, 4767.4, 4777.8, 4767.4, 4770.2, 178, null, 1101, 72991], [20240123, 4770.2, 4770.0, 4774.2, 4767.0, 4767.0, 140, null, 1102, 72996], [20240123, 4767.0, 4767.0, 4767.0, 4754.2, 4754.2, 376, null, 1103, 72986], [20240123, 4754.2, 4755.0, 4757.4, 4747.8, 4750.0, 508, null, 1104, 73031], [20240123, 4750.0, 4749.6, 4752.6, 4745.6, 4748.2, 333, null, 1105, 73011], [20240123, 4748.2, 4748.0, 4751.4, 4740.0, 4743.4, 201, null, 1106, 73018], [20240123, 4743.4, 4742.2, 4753.4, 4742.2, 4747.0, 336, null, 1107, 73058], [20240123, 4747.0, 4746.6, 4752.6, 4746.4, 4746.6, 140, null, 1108, 73028], [20240123, 4746.6, 4746.6, 4747.2, 4737.0, 4737.0, 196, null, 1109, 73063], [20240123, 4737.0, 4736.8, 4745.0, 4735.4, 4742.6, 437, null, 1110, 72994], [20240123, 4742.6, 4742.6, 4755.0, 4742.2, 4744.6, 316, null, 1111, 73052], [20240123, 4744.6, 4745.0, 4751.4, 4730.0, 4740.0, 424, null, 1112, 73127], [20240123, 4740.0, 4739.0, 4750.2, 4728.6, 4741.4, 441, null, 1113, 73144], [20240123, 4741.4, 4743.4, 4752.6, 4741.2, 4742.0, 208, null, 1114, 73151], [20240123, 4742.0, 4740.2, 4741.6, 4731.2, 4736.6, 237, null, 1115, 73185], [20240123, 4736.6, 4736.8, 4743.8, 4732.6, 4738.2, 210, null, 1116, 73183], [20240123, 4738.2, 4739.0, 4744.2, 4732.6, 4735.2, 150, null, 1117, 73187], [20240123, 4735.2, 4735.0, 4741.2, 4732.6, 4734.2, 151, null, 1118, 73190], [20240123, 4734.2, 4733.8, 4743.0, 4726.0, 4741.6, 323, null, 1119, 73277], [20240123, 4741.6, 4742.6, 4750.8, 4733.0, 4736.4, 423, null, 1120, 73384], [20240123, 4736.4, 4735.4, 4749.0, 4734.6, 4746.8, 251, null, 1121, 73434], [20240123, 4746.8, 4746.8, 4747.8, 4735.6, 4736.0, 184, null, 1122, 73465], [20240123, 4736.0, 4736.0, 4736.4, 4731.0, 4732.4, 210, null, 1123, 73530], [20240123, 4732.4, 4732.6, 4744.4, 4732.6, 4739.4, 248, null, 1124, 73572], [20240123, 4739.4, 4739.4, 4750.0, 4739.4, 4745.2, 239, null, 1125, 73682], [20240123, 4745.2, 4742.6, 4752.4, 4741.4, 4749.2, 168, null, 1126, 73730], [20240123, 4749.2, 4748.0, 4759.0, 4743.2, 4758.8, 257, null, 1127, 73765], [20240123, 4758.8, 4758.6, 4761.4, 4751.8, 4758.8, 255, null, 1128, 73801], [20240123, 4758.8, 4759.2, 4765.0, 4756.8, 4764.0, 229, null, 1129, 73804], [20240123, 4764.0, 4765.0, 4765.0, 4756.0, 4761.6, 213, null, 1130, 73824], [20240123, 4761.6, 4763.0, 4781.4, 4762.8, 4776.8, 472, null, 1301, 73885], [20240123, 4776.8, 4775.6, 4782.0, 4772.6, 4779.2, 235, null, 1302, 73884], [20240123, 4779.2, 4778.4, 4780.6, 4767.6, 4768.2, 173, null, 1303, 73922], [20240123, 4768.2, 4767.2, 4776.8, 4767.2, 4776.0, 141, null, 1304, 73944], [20240123, 4776.0, 4776.6, 4794.0, 4776.0, 4790.4, 378, null, 1305, 74030], [20240123, 4790.4, 4790.4, 4794.8, 4784.4, 4785.2, 315, null, 1306, 74147], [20240123, 4785.2, 4785.2, 4797.4, 4784.2, 4796.6, 251, null, 1307, 74209], [20240123, 4796.6, 4796.0, 4816.6, 4795.4, 4812.2, 868, null, 1308, 74421], [20240123, 4812.2, 4812.2, 4812.2, 4800.0, 4801.6, 282, null, 1309, 74448], [20240123, 4801.6, 4801.6, 4814.6, 4800.4, 4811.4, 258, null, 1310, 74476], [20240123, 4811.4, 4810.8, 4811.6, 4801.4, 4802.4, 230, null, 1311, 74501], [20240123, 4802.4, 4803.8, 4807.4, 4799.8, 4800.6, 162, null, 1312, 74533], [20240123, 4800.6, 4800.6, 4801.8, 4798.2, 4799.0, 258, null, 1313, 74545], [20240123, 4799.0, 4799.0, 4802.6, 4798.8, 4801.6, 126, null, 1314, 74559], [20240123, 4801.6, 4802.4, 4811.8, 4802.4, 4807.0, 234, null, 1315, 74602], [20240123, 4807.0, 4808.0, 4814.0, 4808.0, 4809.0, 235, null, 1316, 74632], [20240123, 4809.0, 4810.6, 4810.6, 4800.6, 4801.8, 238, null, 1317, 74718], [20240123, 4801.8, 4802.8, 4804.6, 4800.4, 4804.6, 147, null, 1318, 74761], [20240123, 4804.6, 4804.2, 4805.0, 4802.0, 4804.2, 110, null, 1319, 74746], [20240123, 4804.2, 4803.2, 4815.2, 4803.2, 4814.6, 288, null, 1320, 74745], [20240123, 4814.6, 4814.8, 4815.2, 4809.2, 4814.4, 216, null, 1321, 74719], [20240123, 4814.4, 4815.2, 4818.4, 4813.2, 4815.0, 371, null, 1322, 74712], [20240123, 4815.0, 4816.0, 4829.0, 4813.0, 4829.0, 518, null, 1323, 74778], [20240123, 4829.0, 4828.6, 4831.8, 4823.0, 4831.8, 491, null, 1324, 74818], [20240123, 4831.8, 4831.6, 4834.0, 4827.2, 4827.2, 407, null, 1325, 74775], [20240123, 4827.2, 4828.2, 4829.8, 4825.4, 4826.0, 284, null, 1326, 74832], [20240123, 4826.0, 4826.8, 4826.8, 4812.4, 4813.6, 323, null, 1327, 74852], [20240123, 4813.6, 4813.6, 4820.0, 4812.8, 4817.0, 252, null, 1328, 74832], [20240123, 4817.0, 4819.2, 4819.2, 4811.8, 4813.4, 165, null, 1329, 74826], [20240123, 4813.4, 4814.4, 4815.0, 4811.4, 4814.2, 195, null, 1330, 74841], [20240123, 4814.2, 4814.8, 4814.8, 4800.0, 4805.4, 321, null, 1331, 74868], [20240123, 4805.4, 4806.4, 4807.4, 4798.2, 4801.6, 249, null, 1332, 74910], [20240123, 4801.6, 4805.0, 4805.0, 4797.4, 4799.2, 278, null, 1333, 74896], [20240123, 4799.2, 4800.2, 4802.6, 4791.0, 4792.2, 250, null, 1334, 74948], [20240123, 4792.2, 4792.0, 4799.2, 4792.0, 4796.8, 148, null, 1335, 74952], [20240123, 4796.8, 4797.8, 4798.4, 4791.8, 4798.2, 203, null, 1336, 74973], [20240123, 4798.2, 4799.0, 4802.0, 4797.4, 4797.8, 188, null, 1337, 75062], [20240123, 4797.8, 4797.8, 4797.8, 4792.4, 4792.4, 140, null, 1338, 75134], [20240123, 4792.4, 4793.0, 4793.0, 4786.4, 4789.4, 236, null, 1339, 75231], [20240123, 4789.4, 4790.2, 4798.8, 4787.6, 4795.6, 129, null, 1340, 75260], [20240123, 4795.6, 4795.8, 4797.2, 4792.0, 4795.2, 110, null, 1341, 75281], [20240123, 4795.2, 4797.4, 4798.6, 4789.4, 4789.4, 120, null, 1342, 75318], [20240123, 4789.4, 4789.6, 4794.4, 4788.0, 4789.6, 97, null, 1343, 75333], [20240123, 4789.6, 4790.4, 4792.8, 4787.8, 4788.2, 60, null, 1344, 75340], [20240123, 4788.2, 4789.2, 4789.2, 4781.6, 4781.6, 190, null, 1345, 75415], [20240123, 4781.6, 4781.0, 4786.0, 4778.8, 4783.8, 295, null, 1346, 75502], [20240123, 4783.8, 4783.6, 4786.8, 4783.6, 4786.2, 114, null, 1347, 75529], [20240123, 4786.2, 4787.2, 4799.8, 4786.6, 4796.6, 234, null, 1348, 75560], [20240123, 4796.6, 4796.6, 4802.2, 4793.0, 4801.8, 160, null, 1349, 75581], [20240123, 4801.8, 4800.8, 4806.0, 4795.0, 4799.8, 168, null, 1350, 75586], [20240123, 4799.8, 4800.0, 4803.2, 4797.8, 4799.0, 178, null, 1351, 75587], [20240123, 4799.0, 4798.8, 4803.8, 4793.0, 4802.4, 182, null, 1352, 75567], [20240123, 4802.4, 4803.6, 4805.0, 4795.2, 4803.6, 140, null, 1353, 75588], [20240123, 4803.6, 4803.6, 4805.0, 4798.2, 4798.2, 111, null, 1354, 75576], [20240123, 4798.2, 4801.0, 4802.4, 4796.8, 4800.2, 96, null, 1355, 75600], [20240123, 4800.2, 4801.2, 4802.6, 4795.8, 4797.8, 70, null, 1356, 75609], [20240123, 4797.8, 4799.0, 4802.0, 4798.0, 4799.6, 40, null, 1357, 75605], [20240123, 4799.6, 4799.6, 4808.6, 4798.0, 4808.6, 114, null, 1358, 75605], [20240123, 4808.6, 4808.6, 4809.8, 4803.6, 4806.0, 133, null, 1359, 75622], [20240123, 4806.0, 4806.0, 4811.8, 4806.0, 4811.2, 84, null, 1400, 75641], [20240123, 4811.2, 4811.6, 4824.2, 4811.4, 4822.0, 257, null, 1401, 75722], [20240123, 4822.0, 4822.0, 4823.2, 4817.4, 4822.0, 255, null, 1402, 75760], [20240123, 4822.0, 4822.8, 4822.8, 4816.0, 4817.8, 203, null, 1403, 75772], [20240123, 4817.8, 4817.6, 4828.8, 4817.2, 4828.8, 216, null, 1404, 75806], [20240123, 4828.8, 4828.2, 4838.0, 4827.6, 4837.2, 457, null, 1405, 75923], [20240123, 4837.2, 4838.0, 4838.8, 4831.4, 4833.0, 298, null, 1406, 76041], [20240123, 4833.0, 4833.8, 4833.8, 4821.2, 4821.2, 226, null, 1407, 76092], [20240123, 4821.2, 4821.4, 4823.8, 4814.8, 4815.0, 264, null, 1408, 76149], [20240123, 4815.0, 4815.8, 4816.0, 4812.6, 4815.6, 139, null, 1409, 76182], [20240123, 4815.6, 4816.2, 4825.4, 4815.2, 4825.2, 194, null, 1410, 76245], [20240123, 4825.2, 4825.4, 4826.8, 4817.0, 4821.4, 131, null, 1411, 76298], [20240123, 4821.4, 4824.6, 4824.6, 4818.0, 4823.4, 143, null, 1412, 76334], [20240123, 4823.4, 4823.6, 4823.6, 4819.2, 4821.4, 105, null, 1413, 76365], [20240123, 4821.4, 4821.4, 4822.0, 4818.0, 4820.4, 72, null, 1414, 76378], [20240123, 4820.4, 4820.4, 4826.6, 4820.4, 4826.0, 100, null, 1415, 76401], [20240123, 4826.0, 4825.6, 4832.8, 4825.6, 4831.6, 192, null, 1416, 76435], [20240123, 4831.6, 4831.2, 4831.8, 4827.2, 4829.2, 197, null, 1417, 76449], [20240123, 4829.2, 4829.8, 4830.4, 4825.6, 4825.6, 171, null, 1418, 76458], [20240123, 4825.6, 4826.2, 4827.8, 4825.0, 4827.2, 92, null, 1419, 76472], [20240123, 4827.2, 4827.6, 4832.6, 4827.2, 4831.4, 153, null, 1420, 76465], [20240123, 4831.4, 4831.8, 4841.4, 4830.4, 4840.2, 297, null, 1421, 76469], [20240123, 4840.2, 4841.4, 4848.0, 4841.2, 4847.6, 449, null, 1422, 76475], [20240123, 4847.6, 4848.6, 4848.8, 4841.2, 4842.2, 256, null, 1423, 76495], [20240123, 4842.2, 4844.0, 4844.8, 4841.2, 4844.4, 175, null, 1424, 76534], [20240123, 4844.4, 4843.6, 4848.6, 4843.6, 4847.4, 257, null, 1425, 76598], [20240123, 4847.4, 4847.8, 4847.8, 4837.8, 4841.0, 305, null, 1426, 76639], [20240123, 4841.0, 4838.6, 4842.6, 4837.2, 4841.8, 155, null, 1427, 76615], [20240123, 4841.8, 4841.2, 4842.0, 4838.8, 4840.0, 108, null, 1428, 76606], [20240123, 4840.0, 4839.6, 4846.8, 4838.8, 4846.6, 183, null, 1429, 76569], [20240123, 4846.6, 4845.8, 4848.8, 4844.6, 4845.8, 139, null, 1430, 76575], [20240123, 4845.8, 4846.0, 4849.0, 4845.0, 4845.8, 157, null, 1431, 76575], [20240123, 4845.8, 4844.8, 4844.8, 4831.2, 4837.0, 291, null, 1432, 76623], [20240123, 4837.0, 4833.4, 4835.8, 4827.2, 4827.2, 177, null, 1433, 76670], [20240123, 4827.2, 4829.2, 4831.6, 4825.8, 4826.0, 155, null, 1434, 76684], [20240123, 4826.0, 4826.2, 4829.2, 4824.2, 4826.0, 160, null, 1435, 76695], [20240123, 4826.0, 4826.0, 4827.6, 4823.4, 4823.6, 157, null, 1436, 76686], [20240123, 4823.6, 4824.0, 4828.6, 4824.0, 4828.0, 182, null, 1437, 76659], [20240123, 4828.0, 4827.2, 4829.8, 4827.2, 4829.8, 161, null, 1438, 76659], [20240123, 4829.8, 4829.6, 4832.2, 4823.4, 4823.6, 212, null, 1439, 76657], [20240123, 4823.6, 4823.2, 4827.6, 4822.6, 4825.0, 130, null, 1440, 76677], [20240123, 4825.0, 4825.0, 4828.4, 4824.0, 4825.0, 168, null, 1441, 76725], [20240123, 4825.0, 4825.8, 4825.8, 4815.6, 4816.2, 187, null, 1442, 76774], [20240123, 4816.2, 4816.2, 4816.2, 4810.2, 4810.6, 196, null, 1443, 76853], [20240123, 4810.6, 4810.4, 4813.4, 4808.0, 4811.2, 285, null, 1444, 76947], [20240123, 4811.2, 4810.4, 4810.4, 4802.0, 4802.4, 267, null, 1445, 77042], [20240123, 4802.4, 4802.4, 4808.4, 4802.4, 4806.8, 345, null, 1446, 77148], [20240123, 4806.8, 4808.0, 4809.2, 4800.4, 4800.4, 270, null, 1447, 77258], [20240123, 4800.4, 4801.0, 4803.6, 4799.6, 4801.4, 326, null, 1448, 77335], [20240123, 4801.4, 4801.8, 4804.0, 4799.8, 4803.8, 221, null, 1449, 77426], [20240123, 4803.8, 4803.8, 4804.0, 4798.6, 4798.8, 313, null, 1450, 77511], [20240123, 4798.8, 4799.2, 4804.0, 4799.0, 4804.0, 283, null, 1451, 77599], [20240123, 4804.0, 4803.8, 4805.0, 4802.4, 4804.0, 266, null, 1452, 77719], [20240123, 4804.0, 4804.2, 4804.6, 4799.0, 4800.0, 319, null, 1453, 77873], [20240123, 4800.0, 4800.6, 4800.8, 4798.0, 4798.6, 194, null, 1454, 77959], [20240123, 4798.6, 4799.6, 4800.0, 4797.0, 4797.2, 270, null, 1455, 78085], [20240123, 4797.2, 4797.2, 4799.4, 4796.2, 4799.0, 246, null, 1456, 78182], [20240123, 4799.0, 4799.2, 4801.2, 4798.0, 4798.8, 228, null, 1457, 78288], [20240123, 4798.8, 4799.4, 4799.6, 4798.0, 4799.2, 219, null, 1458, 78416], [20240123, 4799.2, 4799.0, 4800.6, 4798.2, 4799.4, 199, null, 1459, 78515], [20240123, 4799.4, 4799.2, 4801.8, 4798.8, 4800.4, 340, null, 1500, 78655], [20240124, 4800.4, 4850.4, 4880.4, 4850.4, 4865.6, 2053, null, 931, 77323], [20240124, 4865.6, 4865.6, 4872.4, 4858.6, 4868.8, 1108, null, 932, 76680], [20240124, 4868.8, 4869.0, 4874.6, 4862.0, 4865.6, 996, null, 933, 76056], [20240124, 4865.6, 4866.0, 4867.2, 4856.2, 4860.6, 732, null, 934, 75619], [20240124, 4860.6, 4860.4, 4860.6, 4852.0, 4852.0, 465, null, 935, 75344], [20240124, 4852.0, 4851.2, 4851.2, 4840.8, 4843.8, 657, null, 936, 74946], [20240124, 4843.8, 4843.8, 4854.6, 4841.8, 4852.4, 505, null, 937, 74677], [20240124, 4852.4, 4852.6, 4854.0, 4847.8, 4852.2, 439, null, 938, 74455], [20240124, 4852.2, 4851.2, 4854.6, 4846.6, 4846.6, 260, null, 939, 74357], [20240124, 4846.6, 4846.0, 4852.2, 4842.4, 4851.2, 286, null, 940, 74231], [20240124, 4851.2, 4851.4, 4853.8, 4846.2, 4850.0, 483, null, 941, 74057], [20240124, 4850.0, 4851.0, 4851.0, 4841.4, 4841.4, 290, null, 942, 73958], [20240124, 4841.4, 4840.4, 4851.2, 4837.2, 4850.4, 375, null, 943, 73797], [20240124, 4850.4, 4849.4, 4853.0, 4845.2, 4851.4, 338, null, 944, 73683], [20240124, 4851.4, 4851.0, 4852.6, 4844.8, 4849.8, 380, null, 945, 73564], [20240124, 4849.8, 4849.8, 4862.0, 4849.8, 4858.4, 591, null, 946, 73374], [20240124, 4858.4, 4857.2, 4858.2, 4849.4, 4850.6, 327, null, 947, 73321], [20240124, 4850.6, 4850.6, 4852.4, 4844.0, 4845.6, 242, null, 948, 73236], [20240124, 4845.6, 4845.2, 4856.8, 4845.0, 4854.6, 334, null, 949, 73120], [20240124, 4854.6, 4854.0, 4858.6, 4849.6, 4853.4, 274, null, 950, 73023], [20240124, 4853.4, 4853.2, 4858.6, 4851.6, 4853.8, 313, null, 951, 72885], [20240124, 4853.8, 4853.2, 4855.4, 4848.8, 4850.4, 264, null, 952, 72756], [20240124, 4850.4, 4849.0, 4852.0, 4847.4, 4849.4, 211, null, 953, 72660], [20240124, 4849.4, 4849.0, 4851.6, 4845.4, 4846.0, 221, null, 954, 72548], [20240124, 4846.0, 4846.6, 4850.0, 4843.2, 4847.2, 211, null, 955, 72445], [20240124, 4847.2, 4847.4, 4848.4, 4836.2, 4836.4, 474, null, 956, 72259], [20240124, 4836.4, 4836.2, 4842.4, 4831.6, 4835.2, 580, null, 957, 71990], [20240124, 4835.2, 4833.8, 4835.8, 4827.4, 4829.2, 422, null, 958, 71819], [20240124, 4829.2, 4829.2, 4834.0, 4828.6, 4830.4, 289, null, 959, 71680], [20240124, 4830.4, 4831.0, 4831.2, 4823.6, 4827.8, 501, null, 1000, 71530], [20240124, 4827.8, 4827.8, 4832.8, 4825.4, 4826.2, 410, null, 1001, 71396], [20240124, 4826.2, 4825.2, 4826.4, 4822.0, 4822.8, 275, null, 1002, 71304], [20240124, 4822.8, 4822.6, 4825.4, 4817.0, 4819.2, 265, null, 1003, 71194], [20240124, 4819.2, 4818.6, 4822.6, 4818.4, 4821.8, 169, null, 1004, 71118], [20240124, 4821.8, 4821.0, 4821.0, 4811.6, 4816.2, 391, null, 1005, 71029], [20240124, 4816.2, 4815.0, 4817.2, 4808.0, 4809.2, 360, null, 1006, 70896], [20240124, 4809.2, 4809.2, 4815.6, 4809.2, 4812.4, 304, null, 1007, 70801], [20240124, 4812.4, 4811.8, 4811.8, 4805.4, 4807.8, 266, null, 1008, 70702], [20240124, 4807.8, 4808.0, 4809.2, 4802.4, 4805.8, 469, null, 1009, 70536], [20240124, 4805.8, 4806.4, 4817.2, 4805.4, 4814.6, 378, null, 1010, 70355], [20240124, 4814.6, 4814.6, 4816.0, 4807.4, 4812.2, 441, null, 1011, 70182], [20240124, 4812.2, 4812.0, 4812.0, 4801.8, 4805.4, 320, null, 1012, 70123], [20240124, 4805.4, 4806.2, 4807.6, 4804.0, 4805.4, 200, null, 1013, 70089], [20240124, 4805.4, 4805.0, 4807.4, 4800.8, 4805.2, 243, null, 1014, 70004], [20240124, 4805.2, 4805.2, 4807.8, 4796.0, 4800.0, 374, null, 1015, 69834], [20240124, 4800.0, 4800.4, 4801.2, 4794.2, 4795.4, 355, null, 1016, 69758], [20240124, 4795.4, 4795.0, 4801.4, 4795.0, 4799.4, 211, null, 1017, 69656], [20240124, 4799.4, 4799.8, 4805.0, 4799.2, 4803.6, 214, null, 1018, 69599], [20240124, 4803.6, 4803.8, 4808.4, 4801.2, 4802.4, 186, null, 1019, 69568], [20240124, 4802.4, 4801.8, 4801.8, 4796.0, 4797.4, 235, null, 1020, 69471], [20240124, 4797.4, 4797.4, 4801.8, 4796.0, 4796.0, 191, null, 1021, 69405], [20240124, 4796.0, 4796.0, 4799.4, 4794.2, 4799.0, 165, null, 1022, 69367], [20240124, 4799.0, 4798.4, 4798.4, 4792.2, 4792.2, 146, null, 1023, 69318], [20240124, 4792.2, 4793.4, 4794.0, 4784.0, 4786.8, 408, null, 1024, 69226], [20240124, 4786.8, 4787.0, 4787.2, 4781.2, 4783.2, 360, null, 1025, 69147], [20240124, 4783.2, 4782.4, 4795.0, 4782.2, 4791.8, 382, null, 1026, 69057], [20240124, 4791.8, 4793.4, 4798.0, 4790.0, 4794.0, 305, null, 1027, 69011], [20240124, 4794.0, 4793.4, 4794.6, 4789.2, 4791.4, 189, null, 1028, 68998], [20240124, 4791.4, 4791.2, 4794.4, 4785.0, 4789.2, 192, null, 1029, 68960], [20240124, 4789.2, 4790.6, 4791.4, 4784.6, 4790.4, 225, null, 1030, 68961], [20240124, 4790.4, 4789.4, 4797.8, 4786.2, 4797.8, 239, null, 1031, 68926], [20240124, 4797.8, 4798.0, 4804.0, 4794.2, 4802.8, 295, null, 1032, 68862], [20240124, 4802.8, 4802.8, 4802.8, 4792.0, 4792.0, 267, null, 1033, 68782], [20240124, 4792.0, 4791.6, 4796.2, 4788.0, 4793.0, 167, null, 1034, 68728], [20240124, 4793.0, 4793.0, 4798.6, 4789.0, 4790.4, 157, null, 1035, 68709], [20240124, 4790.4, 4790.4, 4794.6, 4788.6, 4794.6, 123, null, 1036, 68711], [20240124, 4794.6, 4794.6, 4794.6, 4784.6, 4784.6, 174, null, 1037, 68696], [20240124, 4784.6, 4784.6, 4786.8, 4778.0, 4783.0, 451, null, 1038, 68616], [20240124, 4783.0, 4783.0, 4784.0, 4778.2, 4778.2, 198, null, 1039, 68586], [20240124, 4778.2, 4778.2, 4781.0, 4776.0, 4780.8, 211, null, 1040, 68568], [20240124, 4780.8, 4780.2, 4784.4, 4778.2, 4781.8, 174, null, 1041, 68556], [20240124, 4781.8, 4780.8, 4783.8, 4775.4, 4776.8, 147, null, 1042, 68512], [20240124, 4776.8, 4776.0, 4780.0, 4775.0, 4780.0, 214, null, 1043, 68510], [20240124, 4780.0, 4780.4, 4785.4, 4777.0, 4785.4, 246, null, 1044, 68502], [20240124, 4785.4, 4785.2, 4785.6, 4779.4, 4782.0, 157, null, 1045, 68479], [20240124, 4782.0, 4781.2, 4785.2, 4778.0, 4782.2, 158, null, 1046, 68438], [20240124, 4782.2, 4782.2, 4792.2, 4782.2, 4792.0, 190, null, 1047, 68431], [20240124, 4792.0, 4793.2, 4793.8, 4785.4, 4785.4, 208, null, 1048, 68400], [20240124, 4785.4, 4785.8, 4787.0, 4778.6, 4782.0, 183, null, 1049, 68346], [20240124, 4782.0, 4782.2, 4782.2, 4777.4, 4777.6, 134, null, 1050, 68325], [20240124, 4777.6, 4777.8, 4782.2, 4774.6, 4775.0, 193, null, 1051, 68305], [20240124, 4775.0, 4775.0, 4776.0, 4771.0, 4772.8, 158, null, 1052, 68257], [20240124, 4772.8, 4772.6, 4782.0, 4772.4, 4777.8, 193, null, 1053, 68187], [20240124, 4777.8, 4778.8, 4778.8, 4773.4, 4775.4, 175, null, 1054, 68167], [20240124, 4775.4, 4775.6, 4778.8, 4772.8, 4777.2, 86, null, 1055, 68149], [20240124, 4777.2, 4778.0, 4778.0, 4767.8, 4772.2, 187, null, 1056, 68111], [20240124, 4772.2, 4771.8, 4773.2, 4766.6, 4766.6, 164, null, 1057, 68056], [20240124, 4766.6, 4767.2, 4767.2, 4763.6, 4766.4, 159, null, 1058, 68046], [20240124, 4766.4, 4766.0, 4769.4, 4762.2, 4763.2, 217, null, 1059, 68004], [20240124, 4763.2, 4762.4, 4768.4, 4762.4, 4764.0, 194, null, 1100, 68015], [20240124, 4764.0, 4764.6, 4767.8, 4758.8, 4762.4, 315, null, 1101, 68002], [20240124, 4762.4, 4762.2, 4762.2, 4752.6, 4753.2, 380, null, 1102, 67994], [20240124, 4753.2, 4753.2, 4758.8, 4751.6, 4752.6, 242, null, 1103, 67946], [20240124, 4752.6, 4752.4, 4754.2, 4744.2, 4746.4, 299, null, 1104, 67916], [20240124, 4746.4, 4745.4, 4747.4, 4740.6, 4742.0, 397, null, 1105, 67871], [20240124, 4742.0, 4742.0, 4743.0, 4728.6, 4729.6, 575, null, 1106, 67758], [20240124, 4729.6, 4729.6, 4746.6, 4729.2, 4746.6, 639, null, 1107, 67567], [20240124, 4746.6, 4745.8, 4753.4, 4743.2, 4747.6, 524, null, 1108, 67470], [20240124, 4747.6, 4747.0, 4747.0, 4736.6, 4740.6, 366, null, 1109, 67433], [20240124, 4740.6, 4741.8, 4746.4, 4738.6, 4744.4, 352, null, 1110, 67446], [20240124, 4744.4, 4744.0, 4754.6, 4744.0, 4753.2, 381, null, 1111, 67488], [20240124, 4753.2, 4753.0, 4753.8, 4741.2, 4743.2, 478, null, 1112, 67470], [20240124, 4743.2, 4743.6, 4745.0, 4736.2, 4738.4, 221, null, 1113, 67474], [20240124, 4738.4, 4739.0, 4741.2, 4735.2, 4740.0, 145, null, 1114, 67482], [20240124, 4740.0, 4740.0, 4747.8, 4739.6, 4744.2, 230, null, 1115, 67503], [20240124, 4744.2, 4744.2, 4754.0, 4742.8, 4753.0, 225, null, 1116, 67490], [20240124, 4753.0, 4751.4, 4760.8, 4751.0, 4759.4, 407, null, 1117, 67474], [20240124, 4759.4, 4759.6, 4774.4, 4758.6, 4771.2, 469, null, 1118, 67475], [20240124, 4771.2, 4772.0, 4772.0, 4761.0, 4764.0, 420, null, 1119, 67521], [20240124, 4764.0, 4763.6, 4788.0, 4760.2, 4771.4, 573, null, 1120, 67571], [20240124, 4771.4, 4771.2, 4775.8, 4760.0, 4767.4, 448, null, 1121, 67650], [20240124, 4767.4, 4767.2, 4767.2, 4758.0, 4758.0, 294, null, 1122, 67676], [20240124, 4758.0, 4759.4, 4760.6, 4748.0, 4752.2, 295, null, 1123, 67713], [20240124, 4752.2, 4754.0, 4769.4, 4753.8, 4766.4, 285, null, 1124, 67728], [20240124, 4766.4, 4764.0, 4768.0, 4757.6, 4757.6, 212, null, 1125, 67751], [20240124, 4757.6, 4758.2, 4765.0, 4757.6, 4762.4, 181, null, 1126, 67773], [20240124, 4762.4, 4761.8, 4767.4, 4760.8, 4763.2, 135, null, 1127, 67771], [20240124, 4763.2, 4764.8, 4770.6, 4760.2, 4766.2, 210, null, 1128, 67761], [20240124, 4766.2, 4767.4, 4771.0, 4761.2, 4768.6, 243, null, 1129, 67737], [20240124, 4768.6, 4769.6, 4773.6, 4766.4, 4773.2, 141, null, 1130, 67738], [20240124, 4773.2, 4768.0, 4768.0, 4753.6, 4763.4, 363, null, 1301, 67727], [20240124, 4763.4, 4763.0, 4766.6, 4754.0, 4754.0, 195, null, 1302, 67744], [20240124, 4754.0, 4755.2, 4755.2, 4744.4, 4747.0, 291, null, 1303, 67780], [20240124, 4747.0, 4747.0, 4747.8, 4737.0, 4739.8, 312, null, 1304, 67782], [20240124, 4739.8, 4740.6, 4741.0, 4736.0, 4737.0, 196, null, 1305, 67769], [20240124, 4737.0, 4738.2, 4740.4, 4737.0, 4739.8, 133, null, 1306, 67786], [20240124, 4739.8, 4738.2, 4739.6, 4723.8, 4723.8, 463, null, 1307, 67815], [20240124, 4723.8, 4726.6, 4727.6, 4720.2, 4724.4, 470, null, 1308, 67891], [20240124, 4724.4, 4724.6, 4725.4, 4711.6, 4716.2, 354, null, 1309, 67924], [20240124, 4716.2, 4715.0, 4717.6, 4712.2, 4717.0, 201, null, 1310, 67926], [20240124, 4717.0, 4717.0, 4720.6, 4709.2, 4710.2, 339, null, 1311, 67968], [20240124, 4710.2, 4709.8, 4710.6, 4698.2, 4706.6, 501, null, 1312, 68051], [20240124, 4706.6, 4706.6, 4707.6, 4700.2, 4705.0, 293, null, 1313, 68095], [20240124, 4705.0, 4705.2, 4713.8, 4703.0, 4706.6, 246, null, 1314, 68131], [20240124, 4706.6, 4706.6, 4714.4, 4703.2, 4713.6, 284, null, 1315, 68216], [20240124, 4713.6, 4712.8, 4713.4, 4692.0, 4692.2, 547, null, 1316, 68290], [20240124, 4692.2, 4693.0, 4702.6, 4693.0, 4699.6, 354, null, 1317, 68367], [20240124, 4699.6, 4699.6, 4700.2, 4690.2, 4692.4, 206, null, 1318, 68344], [20240124, 4692.4, 4691.8, 4696.2, 4684.6, 4685.6, 367, null, 1319, 68306], [20240124, 4685.6, 4685.0, 4694.4, 4683.8, 4692.2, 399, null, 1320, 68313], [20240124, 4692.2, 4692.2, 4696.4, 4685.4, 4695.4, 275, null, 1321, 68390], [20240124, 4695.4, 4696.0, 4704.6, 4694.8, 4703.6, 324, null, 1322, 68476], [20240124, 4703.6, 4703.6, 4703.6, 4687.4, 4694.6, 344, null, 1323, 68544], [20240124, 4694.6, 4695.2, 4695.2, 4687.8, 4690.6, 134, null, 1324, 68576], [20240124, 4690.6, 4690.2, 4694.2, 4685.8, 4689.4, 150, null, 1325, 68586], [20240124, 4689.4, 4691.0, 4697.4, 4689.4, 4697.4, 118, null, 1326, 68604], [20240124, 4697.4, 4698.4, 4715.0, 4698.4, 4710.2, 600, null, 1327, 68645], [20240124, 4710.2, 4709.6, 4744.4, 4708.6, 4735.2, 734, null, 1328, 68855], [20240124, 4735.2, 4735.2, 4736.6, 4721.4, 4725.8, 442, null, 1329, 68933], [20240124, 4725.8, 4727.6, 4736.0, 4717.2, 4735.8, 379, null, 1330, 69051], [20240124, 4735.8, 4736.4, 4739.8, 4725.4, 4736.8, 386, null, 1331, 69162], [20240124, 4736.8, 4738.0, 4747.8, 4733.0, 4738.8, 408, null, 1332, 69284], [20240124, 4738.8, 4740.8, 4750.2, 4738.4, 4741.0, 430, null, 1333, 69388], [20240124, 4741.0, 4742.2, 4768.0, 4740.0, 4759.6, 629, null, 1334, 69557], [20240124, 4759.6, 4757.6, 4771.8, 4757.6, 4764.8, 444, null, 1335, 69645], [20240124, 4764.8, 4765.6, 4766.0, 4748.0, 4755.2, 377, null, 1336, 69660], [20240124, 4755.2, 4756.0, 4767.8, 4750.6, 4767.6, 344, null, 1337, 69724], [20240124, 4767.6, 4767.8, 4784.8, 4767.8, 4781.0, 686, null, 1338, 69957], [20240124, 4781.0, 4779.4, 4780.4, 4763.2, 4770.0, 388, null, 1339, 70114], [20240124, 4770.0, 4769.6, 4774.8, 4747.2, 4750.8, 553, null, 1340, 70355], [20240124, 4750.8, 4753.8, 4772.0, 4753.8, 4771.0, 463, null, 1341, 70545], [20240124, 4771.0, 4771.2, 4774.2, 4762.2, 4774.2, 325, null, 1342, 70673], [20240124, 4774.2, 4774.2, 4782.6, 4766.4, 4781.2, 284, null, 1343, 70800], [20240124, 4781.2, 4782.4, 4792.6, 4775.0, 4791.2, 349, null, 1344, 70936], [20240124, 4791.2, 4793.2, 4802.4, 4788.4, 4800.0, 580, null, 1345, 71181], [20240124, 4800.0, 4800.0, 4801.0, 4780.2, 4783.4, 470, null, 1346, 71346], [20240124, 4783.4, 4783.2, 4794.6, 4783.2, 4783.8, 228, null, 1347, 71445], [20240124, 4783.8, 4786.0, 4787.6, 4771.0, 4772.8, 332, null, 1348, 71544], [20240124, 4772.8, 4773.0, 4778.6, 4772.6, 4774.0, 179, null, 1349, 71601], [20240124, 4774.0, 4775.6, 4790.8, 4768.6, 4790.8, 228, null, 1350, 71657], [20240124, 4790.8, 4791.4, 4818.0, 4789.4, 4809.6, 590, null, 1351, 71869], [20240124, 4809.6, 4810.0, 4812.8, 4791.2, 4795.0, 428, null, 1352, 71981], [20240124, 4795.0, 4795.0, 4808.2, 4792.8, 4801.6, 314, null, 1353, 72041], [20240124, 4801.6, 4801.6, 4802.4, 4793.0, 4800.2, 239, null, 1354, 72171], [20240124, 4800.2, 4801.6, 4807.0, 4795.2, 4803.6, 229, null, 1355, 72243], [20240124, 4803.6, 4804.0, 4811.0, 4794.4, 4800.0, 346, null, 1356, 72321], [20240124, 4800.0, 4800.2, 4803.8, 4795.0, 4803.8, 158, null, 1357, 72371], [20240124, 4803.8, 4804.4, 4805.0, 4790.2, 4790.4, 187, null, 1358, 72423], [20240124, 4790.4, 4792.0, 4796.4, 4790.0, 4796.4, 207, null, 1359, 72510], [20240124, 4796.4, 4796.6, 4797.2, 4785.8, 4785.8, 187, null, 1400, 72591], [20240124, 4785.8, 4786.0, 4786.6, 4775.4, 4781.0, 252, null, 1401, 72683], [20240124, 4781.0, 4779.4, 4792.0, 4779.4, 4785.4, 198, null, 1402, 72757], [20240124, 4785.4, 4785.2, 4785.2, 4778.2, 4782.4, 205, null, 1403, 72878], [20240124, 4782.4, 4782.4, 4790.0, 4781.4, 4789.8, 160, null, 1404, 72948], [20240124, 4789.8, 4791.6, 4807.4, 4786.0, 4806.2, 228, null, 1405, 73054], [20240124, 4806.2, 4806.4, 4819.2, 4806.4, 4817.4, 585, null, 1406, 73237], [20240124, 4817.4, 4815.2, 4822.0, 4811.0, 4817.4, 351, null, 1407, 73381], [20240124, 4817.4, 4817.4, 4818.2, 4805.6, 4809.0, 273, null, 1408, 73493], [20240124, 4809.0, 4808.8, 4808.8, 4801.8, 4805.2, 166, null, 1409, 73567], [20240124, 4805.2, 4803.6, 4820.0, 4801.8, 4819.8, 252, null, 1410, 73665], [20240124, 4819.8, 4820.0, 4830.0, 4819.6, 4830.0, 483, null, 1411, 73884], [20240124, 4830.0, 4830.0, 4840.6, 4829.0, 4838.4, 371, null, 1412, 73980], [20240124, 4838.4, 4840.2, 4850.0, 4836.8, 4850.0, 497, null, 1413, 74132], [20240124, 4850.0, 4849.4, 4858.4, 4847.2, 4851.8, 430, null, 1414, 74298], [20240124, 4851.8, 4852.4, 4853.2, 4837.2, 4845.8, 420, null, 1415, 74431], [20240124, 4845.8, 4845.8, 4853.2, 4841.2, 4843.6, 287, null, 1416, 74519], [20240124, 4843.6, 4846.6, 4846.6, 4836.8, 4842.2, 209, null, 1417, 74557], [20240124, 4842.2, 4844.4, 4851.2, 4842.4, 4843.2, 173, null, 1418, 74601], [20240124, 4843.2, 4845.0, 4858.0, 4841.4, 4856.4, 318, null, 1419, 74673], [20240124, 4856.4, 4856.6, 4860.0, 4849.2, 4849.8, 438, null, 1420, 74804], [20240124, 4849.8, 4850.0, 4859.8, 4848.0, 4848.0, 267, null, 1421, 74846], [20240124, 4848.0, 4848.0, 4848.0, 4838.8, 4838.8, 251, null, 1422, 74916], [20240124, 4838.8, 4839.0, 4848.8, 4838.6, 4844.6, 197, null, 1423, 74994], [20240124, 4844.6, 4844.6, 4851.8, 4841.8, 4850.8, 133, null, 1424, 75014], [20240124, 4850.8, 4849.6, 4854.4, 4845.2, 4847.4, 197, null, 1425, 75075], [20240124, 4847.4, 4847.4, 4856.6, 4847.4, 4856.6, 221, null, 1426, 75186], [20240124, 4856.6, 4856.6, 4858.0, 4844.2, 4844.2, 247, null, 1427, 75236], [20240124, 4844.2, 4843.6, 4851.6, 4843.4, 4849.0, 137, null, 1428, 75247], [20240124, 4849.0, 4848.8, 4858.0, 4846.0, 4857.8, 231, null, 1429, 75341], [20240124, 4857.8, 4857.0, 4865.8, 4856.8, 4862.4, 465, null, 1430, 75536], [20240124, 4862.4, 4862.4, 4865.6, 4855.6, 4864.6, 307, null, 1431, 75628], [20240124, 4864.6, 4865.0, 4870.2, 4864.2, 4866.4, 266, null, 1432, 75697], [20240124, 4866.4, 4866.4, 4868.0, 4861.8, 4865.6, 216, null, 1433, 75733], [20240124, 4865.6, 4867.0, 4868.0, 4855.8, 4855.8, 202, null, 1434, 75789], [20240124, 4855.8, 4856.0, 4862.0, 4855.2, 4859.4, 158, null, 1435, 75838], [20240124, 4859.4, 4859.6, 4870.0, 4859.6, 4870.0, 230, null, 1436, 75890], [20240124, 4870.0, 4870.2, 4874.0, 4868.6, 4874.0, 265, null, 1437, 75955], [20240124, 4874.0, 4874.8, 4878.6, 4868.4, 4877.4, 408, null, 1438, 76060], [20240124, 4877.4, 4877.2, 4882.8, 4875.0, 4879.8, 337, null, 1439, 76109], [20240124, 4879.8, 4878.0, 4884.0, 4876.4, 4882.2, 235, null, 1440, 76164], [20240124, 4882.2, 4882.2, 4887.0, 4880.4, 4886.8, 245, null, 1441, 76198], [20240124, 4886.8, 4887.0, 4887.2, 4881.8, 4883.8, 261, null, 1442, 76290], [20240124, 4883.8, 4883.8, 4895.4, 4882.6, 4895.2, 362, null, 1443, 76336], [20240124, 4895.2, 4895.0, 4897.4, 4890.2, 4891.2, 318, null, 1444, 76444], [20240124, 4891.2, 4891.4, 4898.2, 4890.4, 4898.2, 330, null, 1445, 76510], [20240124, 4898.2, 4898.0, 4898.4, 4889.8, 4889.8, 308, null, 1446, 76597], [20240124, 4889.8, 4889.8, 4889.8, 4881.4, 4881.4, 298, null, 1447, 76675], [20240124, 4881.4, 4880.6, 4882.2, 4871.4, 4873.0, 322, null, 1448, 76792], [20240124, 4873.0, 4873.0, 4880.8, 4873.0, 4880.8, 201, null, 1449, 76867], [20240124, 4880.8, 4880.8, 4881.0, 4868.0, 4868.0, 309, null, 1450, 77002], [20240124, 4868.0, 4868.8, 4871.8, 4865.0, 4870.4, 231, null, 1451, 77000], [20240124, 4870.4, 4870.4, 4873.0, 4867.6, 4870.2, 203, null, 1452, 77067], [20240124, 4870.2, 4869.4, 4880.0, 4869.2, 4879.8, 215, null, 1453, 77090], [20240124, 4879.8, 4880.0, 4881.8, 4878.2, 4881.8, 201, null, 1454, 77111], [20240124, 4881.8, 4881.6, 4882.0, 4872.2, 4875.6, 308, null, 1455, 77140], [20240124, 4875.6, 4875.6, 4885.4, 4875.2, 4885.4, 340, null, 1456, 77208], [20240124, 4885.4, 4885.0, 4894.6, 4885.0, 4893.8, 368, null, 1457, 77358], [20240124, 4893.8, 4893.6, 4894.0, 4890.2, 4891.8, 287, null, 1458, 77427], [20240124, 4891.8, 4892.2, 4898.0, 4891.8, 4897.6, 320, null, 1459, 77559], [20240124, 4897.6, 4897.6, 4898.0, 4890.2, 4890.2, 434, null, 1500, 77739], [20240125, 4890.2, 4856.6, 4873.4, 4851.8, 4854.6, 1974, null, 931, 76473], [20240125, 4854.6, 4854.6, 4861.0, 4846.8, 4860.6, 1157, null, 932, 75810], [20240125, 4860.6, 4858.8, 4871.8, 4851.2, 4870.0, 956, null, 933, 75342], [20240125, 4870.0, 4870.0, 4873.0, 4862.8, 4866.0, 685, null, 934, 74966], [20240125, 4866.0, 4867.4, 4898.2, 4866.6, 4893.8, 847, null, 935, 74475], [20240125, 4893.8, 4893.6, 4895.8, 4877.8, 4884.4, 726, null, 936, 74151], [20240125, 4884.4, 4885.2, 4903.2, 4883.0, 4898.8, 652, null, 937, 73914], [20240125, 4898.8, 4898.6, 4901.0, 4894.2, 4895.0, 344, null, 938, 73769], [20240125, 4895.0, 4893.4, 4895.2, 4887.6, 4892.2, 413, null, 939, 73612], [20240125, 4892.2, 4891.8, 4903.2, 4891.2, 4897.6, 410, null, 940, 73408], [20240125, 4897.6, 4899.2, 4915.4, 4899.2, 4911.0, 866, null, 941, 73166], [20240125, 4911.0, 4911.2, 4911.2, 4901.0, 4903.4, 430, null, 942, 73089], [20240125, 4903.4, 4903.6, 4907.6, 4899.8, 4901.4, 410, null, 943, 72969], [20240125, 4901.4, 4900.2, 4902.0, 4886.0, 4886.0, 436, null, 944, 72851], [20240125, 4886.0, 4885.2, 4889.8, 4883.2, 4883.6, 334, null, 945, 72734], [20240125, 4883.6, 4884.0, 4890.6, 4879.2, 4879.2, 446, null, 946, 72576], [20240125, 4879.2, 4879.2, 4887.8, 4879.2, 4887.4, 326, null, 947, 72422], [20240125, 4887.4, 4886.4, 4888.0, 4882.8, 4885.6, 288, null, 948, 72365], [20240125, 4885.6, 4885.4, 4885.4, 4879.0, 4882.4, 375, null, 949, 72143], [20240125, 4882.4, 4881.4, 4883.8, 4879.0, 4879.8, 248, null, 950, 72008], [20240125, 4879.8, 4879.8, 4887.2, 4879.8, 4885.4, 242, null, 951, 71896], [20240125, 4885.4, 4885.8, 4889.0, 4873.4, 4873.4, 347, null, 952, 71757], [20240125, 4873.4, 4873.6, 4880.2, 4872.8, 4877.6, 319, null, 953, 71609], [20240125, 4877.6, 4877.6, 4901.8, 4877.6, 4895.6, 560, null, 954, 71414], [20240125, 4895.6, 4896.6, 4901.6, 4890.2, 4891.2, 365, null, 955, 71310], [20240125, 4891.2, 4890.6, 4896.2, 4886.8, 4896.0, 213, null, 956, 71255], [20240125, 4896.0, 4896.4, 4906.6, 4890.8, 4903.8, 310, null, 957, 71180], [20240125, 4903.8, 4904.4, 4906.0, 4899.6, 4905.0, 266, null, 958, 71180], [20240125, 4905.0, 4906.0, 4912.4, 4904.4, 4910.0, 463, null, 959, 71091], [20240125, 4910.0, 4909.4, 4914.4, 4906.2, 4910.8, 322, null, 1000, 71066], [20240125, 4910.8, 4910.0, 4918.0, 4907.6, 4910.2, 515, null, 1001, 70897], [20240125, 4910.2, 4908.8, 4909.6, 4898.0, 4899.6, 307, null, 1002, 70814], [20240125, 4899.6, 4900.4, 4909.0, 4898.8, 4903.8, 284, null, 1003, 70745], [20240125, 4903.8, 4905.4, 4918.0, 4901.0, 4916.0, 341, null, 1004, 70653], [20240125, 4916.0, 4914.2, 4933.6, 4911.8, 4931.4, 630, null, 1005, 70479], [20240125, 4931.4, 4932.0, 4939.4, 4929.0, 4933.6, 539, null, 1006, 70392], [20240125, 4933.6, 4933.2, 4944.0, 4932.0, 4940.0, 547, null, 1007, 70322], [20240125, 4940.0, 4941.4, 4942.6, 4934.2, 4940.4, 387, null, 1008, 70294], [20240125, 4940.4, 4941.4, 4945.8, 4940.4, 4940.4, 458, null, 1009, 70210], [20240125, 4940.4, 4940.2, 4940.6, 4933.0, 4933.0, 551, null, 1010, 70055], [20240125, 4933.0, 4932.8, 4934.8, 4928.0, 4932.0, 409, null, 1011, 69962], [20240125, 4932.0, 4932.8, 4933.0, 4925.0, 4927.8, 321, null, 1012, 69931], [20240125, 4927.8, 4927.0, 4927.4, 4920.2, 4922.2, 276, null, 1013, 69871], [20240125, 4922.2, 4923.2, 4925.2, 4918.0, 4920.4, 320, null, 1014, 69874], [20240125, 4920.4, 4922.6, 4930.0, 4921.0, 4927.0, 191, null, 1015, 69856], [20240125, 4927.0, 4927.8, 4933.2, 4927.8, 4928.2, 293, null, 1016, 69817], [20240125, 4928.2, 4929.0, 4932.4, 4924.2, 4930.2, 190, null, 1017, 69769], [20240125, 4930.2, 4930.0, 4932.0, 4924.6, 4925.0, 184, null, 1018, 69741], [20240125, 4925.0, 4925.8, 4937.0, 4925.8, 4934.0, 280, null, 1019, 69652], [20240125, 4934.0, 4935.8, 4947.0, 4935.6, 4947.0, 363, null, 1020, 69574], [20240125, 4947.0, 4947.6, 4949.4, 4938.0, 4942.0, 416, null, 1021, 69489], [20240125, 4942.0, 4941.6, 4943.0, 4936.0, 4938.8, 329, null, 1022, 69483], [20240125, 4938.8, 4940.0, 4952.8, 4938.8, 4948.2, 498, null, 1023, 69447], [20240125, 4948.2, 4949.8, 4953.4, 4944.4, 4949.8, 443, null, 1024, 69481], [20240125, 4949.8, 4952.2, 4964.2, 4952.2, 4959.4, 596, null, 1025, 69432], [20240125, 4959.4, 4960.6, 4963.2, 4955.2, 4957.8, 375, null, 1026, 69394], [20240125, 4957.8, 4957.8, 4960.0, 4953.0, 4953.2, 269, null, 1027, 69342], [20240125, 4953.2, 4953.2, 4964.2, 4953.2, 4961.8, 422, null, 1028, 69236], [20240125, 4961.8, 4962.4, 4973.4, 4962.4, 4973.0, 460, null, 1029, 69204], [20240125, 4973.0, 4973.6, 4978.4, 4969.0, 4972.8, 557, null, 1030, 69080], [20240125, 4972.8, 4972.8, 4980.2, 4972.8, 4978.8, 437, null, 1031, 69031], [20240125, 4978.8, 4978.4, 4978.4, 4961.2, 4961.2, 422, null, 1032, 69012], [20240125, 4961.2, 4961.2, 4967.4, 4959.8, 4962.8, 309, null, 1033, 68940], [20240125, 4962.8, 4964.2, 4973.8, 4961.2, 4970.8, 431, null, 1034, 68862], [20240125, 4970.8, 4971.4, 4978.8, 4968.4, 4974.0, 363, null, 1035, 68792], [20240125, 4974.0, 4974.2, 4984.2, 4973.2, 4980.8, 385, null, 1036, 68778], [20240125, 4980.8, 4981.4, 4982.6, 4975.2, 4978.0, 328, null, 1037, 68691], [20240125, 4978.0, 4978.0, 4990.0, 4978.0, 4986.8, 526, null, 1038, 68556], [20240125, 4986.8, 4987.2, 4989.4, 4982.0, 4983.8, 453, null, 1039, 68503], [20240125, 4983.8, 4984.2, 4984.2, 4976.4, 4982.0, 315, null, 1040, 68410], [20240125, 4982.0, 4981.6, 4982.2, 4977.0, 4977.4, 198, null, 1041, 68369], [20240125, 4977.4, 4980.2, 4980.2, 4972.2, 4972.2, 220, null, 1042, 68365], [20240125, 4972.2, 4971.8, 4976.2, 4970.2, 4970.6, 235, null, 1043, 68359], [20240125, 4970.6, 4974.4, 4976.0, 4971.6, 4976.0, 238, null, 1044, 68315], [20240125, 4976.0, 4976.0, 4977.0, 4966.8, 4971.0, 248, null, 1045, 68297], [20240125, 4971.0, 4969.4, 4970.6, 4958.4, 4959.4, 407, null, 1046, 68236], [20240125, 4959.4, 4959.4, 4965.0, 4959.0, 4959.2, 248, null, 1047, 68187], [20240125, 4959.2, 4958.8, 4967.8, 4957.4, 4966.0, 197, null, 1048, 68139], [20240125, 4966.0, 4966.2, 4976.8, 4966.2, 4976.4, 215, null, 1049, 68165], [20240125, 4976.4, 4976.0, 4981.0, 4973.8, 4980.0, 182, null, 1050, 68194], [20240125, 4980.0, 4980.0, 4981.0, 4975.2, 4978.0, 196, null, 1051, 68186], [20240125, 4978.0, 4979.8, 4980.0, 4967.6, 4970.0, 310, null, 1052, 68199], [20240125, 4970.0, 4968.8, 4971.0, 4962.0, 4966.8, 304, null, 1053, 68205], [20240125, 4966.8, 4966.0, 4969.8, 4958.8, 4964.0, 229, null, 1054, 68191], [20240125, 4964.0, 4963.8, 4967.6, 4960.8, 4964.2, 169, null, 1055, 68143], [20240125, 4964.2, 4964.4, 4964.4, 4956.6, 4961.2, 243, null, 1056, 68157], [20240125, 4961.2, 4962.2, 4968.8, 4962.2, 4968.2, 152, null, 1057, 68138], [20240125, 4968.2, 4968.4, 4968.6, 4960.0, 4962.8, 171, null, 1058, 68150], [20240125, 4962.8, 4962.6, 4964.4, 4958.4, 4964.0, 178, null, 1059, 68167], [20240125, 4964.0, 4964.4, 4969.4, 4961.8, 4961.8, 167, null, 1100, 68203], [20240125, 4961.8, 4961.8, 4971.8, 4961.8, 4968.6, 187, null, 1101, 68219], [20240125, 4968.6, 4968.8, 4977.8, 4968.8, 4973.4, 231, null, 1102, 68235], [20240125, 4973.4, 4973.4, 4976.2, 4970.2, 4971.0, 174, null, 1103, 68199], [20240125, 4971.0, 4971.0, 4978.6, 4971.0, 4977.0, 154, null, 1104, 68201], [20240125, 4977.0, 4977.6, 4977.6, 4967.8, 4974.6, 109, null, 1105, 68202], [20240125, 4974.6, 4974.8, 4977.8, 4974.0, 4976.0, 79, null, 1106, 68225], [20240125, 4976.0, 4976.0, 4976.0, 4968.0, 4971.4, 159, null, 1107, 68219], [20240125, 4971.4, 4971.4, 4984.0, 4971.4, 4983.8, 389, null, 1108, 68291], [20240125, 4983.8, 4983.8, 4984.0, 4978.0, 4978.6, 147, null, 1109, 68293], [20240125, 4978.6, 4978.6, 4982.6, 4976.6, 4982.6, 126, null, 1110, 68298], [20240125, 4982.6, 4982.0, 4982.0, 4973.0, 4974.8, 129, null, 1111, 68299], [20240125, 4974.8, 4975.0, 4977.8, 4971.6, 4973.6, 167, null, 1112, 68263], [20240125, 4973.6, 4974.6, 4979.2, 4974.6, 4978.0, 109, null, 1113, 68249], [20240125, 4978.0, 4978.8, 4980.4, 4974.4, 4979.2, 123, null, 1114, 68257], [20240125, 4979.2, 4979.4, 4987.6, 4979.2, 4985.8, 313, null, 1115, 68160], [20240125, 4985.8, 4986.0, 4987.0, 4980.8, 4987.0, 162, null, 1116, 68136], [20240125, 4987.0, 4987.4, 4996.0, 4987.4, 4991.8, 497, null, 1117, 68091], [20240125, 4991.8, 4992.2, 5000.6, 4990.8, 5000.2, 323, null, 1118, 68077], [20240125, 5000.2, 4999.4, 4999.4, 4994.2, 4995.4, 269, null, 1119, 68060], [20240125, 4995.4, 4994.6, 5004.8, 4994.0, 5001.2, 350, null, 1120, 68107], [20240125, 5001.2, 5000.4, 5001.6, 4982.0, 4984.8, 301, null, 1121, 68105], [20240125, 4984.8, 4984.6, 4987.8, 4975.0, 4979.4, 387, null, 1122, 68130], [20240125, 4979.4, 4980.2, 4994.4, 4979.6, 4990.6, 260, null, 1123, 68195], [20240125, 4990.6, 4990.0, 5002.8, 4990.0, 4990.6, 389, null, 1124, 68288], [20240125, 4990.6, 4990.6, 4993.4, 4986.2, 4990.4, 149, null, 1125, 68295], [20240125, 4990.4, 4992.0, 4994.8, 4989.0, 4991.8, 94, null, 1126, 68312], [20240125, 4991.8, 4991.8, 4998.8, 4985.8, 4997.0, 158, null, 1127, 68349], [20240125, 4997.0, 4997.2, 4997.2, 4991.0, 4994.8, 98, null, 1128, 68340], [20240125, 4994.8, 4994.8, 4998.0, 4992.8, 4997.6, 111, null, 1129, 68338], [20240125, 4997.6, 4997.2, 4997.2, 4990.6, 4991.8, 216, null, 1130, 68373], [20240125, 4991.8, 4991.6, 4998.8, 4989.4, 4997.4, 320, null, 1301, 68332], [20240125, 4997.4, 4997.2, 5001.4, 4993.0, 4993.6, 275, null, 1302, 68354], [20240125, 4993.6, 4993.6, 4997.6, 4993.2, 4997.4, 86, null, 1303, 68347], [20240125, 4997.4, 4996.4, 4997.4, 4991.2, 4991.2, 165, null, 1304, 68385], [20240125, 4991.2, 4990.2, 4991.8, 4983.4, 4984.6, 197, null, 1305, 68439], [20240125, 4984.6, 4986.6, 4994.8, 4985.4, 4994.8, 182, null, 1306, 68459], [20240125, 4994.8, 4993.6, 4998.4, 4991.8, 4997.0, 195, null, 1307, 68488], [20240125, 4997.0, 4997.0, 5007.8, 4997.0, 5007.8, 277, null, 1308, 68548], [20240125, 5007.8, 5008.0, 5009.6, 5006.2, 5009.0, 250, null, 1309, 68573], [20240125, 5009.0, 5009.4, 5016.0, 5009.4, 5016.0, 243, null, 1310, 68583], [20240125, 5016.0, 5015.8, 5017.6, 5012.0, 5012.8, 253, null, 1311, 68524], [20240125, 5012.8, 5014.0, 5016.0, 5012.4, 5015.0, 151, null, 1312, 68535], [20240125, 5015.0, 5015.0, 5015.4, 5008.4, 5010.2, 180, null, 1313, 68545], [20240125, 5010.2, 5009.2, 5010.4, 5006.2, 5008.8, 199, null, 1314, 68561], [20240125, 5008.8, 5008.8, 5019.8, 5008.8, 5017.6, 278, null, 1315, 68597], [20240125, 5017.6, 5015.8, 5029.2, 5015.8, 5028.8, 397, null, 1316, 68620], [20240125, 5028.8, 5029.4, 5030.0, 5021.8, 5027.0, 394, null, 1317, 68689], [20240125, 5027.0, 5025.4, 5026.6, 5023.2, 5026.6, 120, null, 1318, 68698], [20240125, 5026.6, 5026.8, 5041.2, 5025.4, 5040.0, 501, null, 1319, 68766], [20240125, 5040.0, 5039.6, 5044.4, 5037.0, 5042.2, 400, null, 1320, 68757], [20240125, 5042.2, 5042.2, 5042.2, 5033.8, 5036.8, 279, null, 1321, 68808], [20240125, 5036.8, 5037.0, 5037.0, 5028.8, 5036.0, 246, null, 1322, 68862], [20240125, 5036.0, 5035.8, 5052.8, 5035.4, 5051.4, 498, null, 1323, 68893], [20240125, 5051.4, 5050.0, 5052.4, 5044.4, 5048.2, 520, null, 1324, 68852], [20240125, 5048.2, 5048.0, 5049.2, 5043.6, 5044.4, 212, null, 1325, 68878], [20240125, 5044.4, 5044.4, 5050.6, 5040.6, 5049.2, 300, null, 1326, 68877], [20240125, 5049.2, 5050.0, 5051.6, 5045.0, 5046.0, 243, null, 1327, 68852], [20240125, 5046.0, 5046.4, 5053.4, 5044.6, 5049.2, 306, null, 1328, 68888], [20240125, 5049.2, 5045.4, 5048.8, 5040.0, 5045.6, 199, null, 1329, 68938], [20240125, 5045.6, 5045.4, 5048.2, 5043.2, 5043.2, 147, null, 1330, 68928], [20240125, 5043.2, 5044.0, 5044.4, 5032.0, 5032.4, 330, null, 1331, 68974], [20240125, 5032.4, 5032.6, 5034.8, 5027.8, 5027.8, 318, null, 1332, 68978], [20240125, 5027.8, 5027.6, 5028.8, 5022.0, 5023.0, 318, null, 1333, 68949], [20240125, 5023.0, 5023.2, 5032.0, 5023.2, 5029.8, 206, null, 1334, 68945], [20240125, 5029.8, 5029.4, 5033.8, 5027.8, 5028.8, 173, null, 1335, 68992], [20240125, 5028.8, 5029.8, 5031.0, 5022.0, 5022.2, 122, null, 1336, 69006], [20240125, 5022.2, 5023.8, 5027.2, 5017.0, 5020.4, 220, null, 1337, 69023], [20240125, 5020.4, 5021.0, 5021.0, 5014.8, 5018.2, 215, null, 1338, 69003], [20240125, 5018.2, 5018.2, 5027.0, 5015.8, 5023.6, 227, null, 1339, 68950], [20240125, 5023.6, 5021.0, 5029.4, 5021.0, 5027.6, 253, null, 1340, 68928], [20240125, 5027.6, 5027.8, 5028.4, 5021.6, 5023.8, 169, null, 1341, 68884], [20240125, 5023.8, 5023.2, 5026.2, 5021.6, 5021.6, 151, null, 1342, 68858], [20240125, 5021.6, 5021.6, 5026.2, 5021.6, 5024.6, 164, null, 1343, 68839], [20240125, 5024.6, 5024.6, 5025.4, 5017.2, 5019.2, 160, null, 1344, 68853], [20240125, 5019.2, 5019.6, 5021.0, 5008.6, 5008.8, 250, null, 1345, 68874], [20240125, 5008.8, 5010.0, 5015.0, 5006.0, 5011.4, 225, null, 1346, 68914], [20240125, 5011.4, 5012.2, 5019.0, 5012.2, 5016.4, 182, null, 1347, 68978], [20240125, 5016.4, 5015.4, 5017.4, 5011.6, 5015.2, 155, null, 1348, 68991], [20240125, 5015.2, 5011.8, 5013.0, 5004.0, 5009.2, 290, null, 1349, 69005], [20240125, 5009.2, 5007.6, 5011.4, 5006.8, 5008.4, 77, null, 1350, 69015], [20240125, 5008.4, 5008.4, 5010.4, 5001.4, 5001.6, 166, null, 1351, 69062], [20240125, 5001.6, 5001.6, 5010.0, 5001.4, 5004.2, 180, null, 1352, 69102], [20240125, 5004.2, 5004.2, 5015.6, 5004.2, 5015.6, 284, null, 1353, 69122], [20240125, 5015.6, 5015.8, 5026.0, 5015.8, 5022.2, 362, null, 1354, 69151], [20240125, 5022.2, 5023.0, 5023.4, 5018.2, 5019.4, 172, null, 1355, 69155], [20240125, 5019.4, 5021.0, 5021.0, 5016.2, 5016.6, 128, null, 1356, 69137], [20240125, 5016.6, 5016.8, 5024.0, 5015.4, 5020.4, 138, null, 1357, 69145], [20240125, 5020.4, 5020.4, 5027.0, 5019.4, 5023.4, 149, null, 1358, 69155], [20240125, 5023.4, 5024.0, 5029.4, 5024.0, 5026.2, 132, null, 1359, 69185], [20240125, 5026.2, 5027.2, 5027.6, 5020.6, 5020.6, 127, null, 1400, 69204], [20240125, 5020.6, 5022.2, 5033.0, 5021.8, 5028.4, 305, null, 1401, 69252], [20240125, 5028.4, 5028.2, 5030.6, 5022.0, 5022.0, 126, null, 1402, 69237], [20240125, 5022.0, 5023.0, 5025.8, 5021.0, 5022.6, 139, null, 1403, 69247], [20240125, 5022.6, 5022.8, 5028.4, 5022.8, 5026.6, 176, null, 1404, 69245], [20240125, 5026.6, 5027.8, 5029.2, 5025.2, 5029.2, 127, null, 1405, 69257], [20240125, 5029.2, 5028.0, 5030.8, 5022.8, 5030.8, 146, null, 1406, 69282], [20240125, 5030.8, 5030.0, 5036.0, 5030.0, 5033.6, 228, null, 1407, 69325], [20240125, 5033.6, 5034.4, 5037.0, 5032.2, 5037.0, 195, null, 1408, 69380], [20240125, 5037.0, 5035.6, 5040.0, 5032.6, 5034.8, 180, null, 1409, 69423], [20240125, 5034.8, 5034.6, 5035.4, 5026.8, 5032.4, 332, null, 1410, 69539], [20240125, 5032.4, 5031.8, 5031.8, 5026.6, 5026.6, 126, null, 1411, 69558], [20240125, 5026.6, 5026.0, 5026.6, 5021.4, 5026.4, 165, null, 1412, 69580], [20240125, 5026.4, 5026.4, 5027.4, 5024.8, 5026.2, 115, null, 1413, 69595], [20240125, 5026.2, 5027.4, 5033.2, 5025.6, 5033.2, 103, null, 1414, 69599], [20240125, 5033.2, 5033.4, 5033.4, 5027.4, 5031.4, 152, null, 1415, 69653], [20240125, 5031.4, 5031.6, 5035.8, 5029.2, 5032.6, 135, null, 1416, 69668], [20240125, 5032.6, 5032.0, 5032.0, 5025.6, 5025.6, 119, null, 1417, 69678], [20240125, 5025.6, 5026.0, 5033.0, 5026.0, 5030.4, 135, null, 1418, 69669], [20240125, 5030.4, 5029.2, 5034.2, 5029.2, 5033.2, 78, null, 1419, 69660], [20240125, 5033.2, 5033.2, 5039.0, 5033.2, 5038.0, 107, null, 1420, 69682], [20240125, 5038.0, 5038.4, 5039.0, 5032.6, 5037.0, 186, null, 1421, 69690], [20240125, 5037.0, 5037.0, 5039.6, 5036.6, 5036.8, 118, null, 1422, 69698], [20240125, 5036.8, 5037.8, 5042.0, 5037.8, 5039.8, 153, null, 1423, 69713], [20240125, 5039.8, 5040.8, 5040.8, 5036.6, 5039.0, 112, null, 1424, 69721], [20240125, 5039.0, 5038.6, 5038.6, 5033.6, 5035.6, 189, null, 1425, 69725], [20240125, 5035.6, 5034.6, 5036.2, 5026.0, 5026.0, 243, null, 1426, 69743], [20240125, 5026.0, 5026.0, 5032.8, 5026.0, 5031.0, 215, null, 1427, 69792], [20240125, 5031.0, 5031.0, 5034.6, 5028.8, 5034.0, 159, null, 1428, 69795], [20240125, 5034.0, 5033.0, 5034.6, 5030.2, 5033.0, 141, null, 1429, 69825], [20240125, 5033.0, 5032.4, 5042.4, 5032.4, 5040.6, 213, null, 1430, 69858], [20240125, 5040.6, 5040.6, 5048.0, 5038.4, 5046.2, 351, null, 1431, 69910], [20240125, 5046.2, 5046.4, 5049.2, 5041.4, 5042.8, 208, null, 1432, 69955], [20240125, 5042.8, 5042.8, 5045.6, 5041.4, 5042.2, 161, null, 1433, 69978], [20240125, 5042.2, 5042.2, 5043.4, 5039.4, 5039.4, 131, null, 1434, 70004], [20240125, 5039.4, 5039.6, 5047.2, 5038.4, 5044.2, 187, null, 1435, 70023], [20240125, 5044.2, 5043.8, 5046.8, 5042.4, 5044.6, 144, null, 1436, 70037], [20240125, 5044.6, 5044.6, 5050.8, 5044.2, 5046.8, 233, null, 1437, 70025], [20240125, 5046.8, 5047.8, 5051.2, 5046.4, 5051.2, 183, null, 1438, 70033], [20240125, 5051.2, 5051.2, 5052.2, 5046.2, 5046.4, 156, null, 1439, 70056], [20240125, 5046.4, 5046.6, 5050.4, 5046.2, 5048.2, 169, null, 1440, 70047], [20240125, 5048.2, 5048.0, 5054.6, 5047.6, 5053.2, 294, null, 1441, 70067], [20240125, 5053.2, 5053.8, 5054.0, 5051.2, 5052.0, 197, null, 1442, 70135], [20240125, 5052.0, 5051.8, 5053.8, 5050.0, 5051.2, 232, null, 1443, 70148], [20240125, 5051.2, 5051.0, 5052.8, 5050.2, 5051.4, 173, null, 1444, 70150], [20240125, 5051.4, 5051.4, 5052.6, 5048.8, 5050.6, 242, null, 1445, 70185], [20240125, 5050.6, 5050.6, 5051.0, 5043.6, 5044.2, 316, null, 1446, 70205], [20240125, 5044.2, 5044.0, 5047.6, 5041.0, 5045.6, 314, null, 1447, 70195], [20240125, 5045.6, 5045.2, 5046.0, 5041.6, 5042.8, 233, null, 1448, 70171], [20240125, 5042.8, 5042.4, 5044.6, 5041.4, 5041.6, 181, null, 1449, 70164], [20240125, 5041.6, 5041.6, 5042.2, 5038.0, 5041.6, 298, null, 1450, 70223], [20240125, 5041.6, 5041.4, 5044.2, 5039.8, 5042.6, 291, null, 1451, 70228], [20240125, 5042.6, 5042.8, 5046.2, 5041.8, 5044.2, 230, null, 1452, 70183], [20240125, 5044.2, 5045.2, 5048.8, 5045.2, 5048.8, 265, null, 1453, 70160], [20240125, 5048.8, 5048.8, 5052.8, 5048.2, 5052.0, 372, null, 1454, 70150], [20240125, 5052.0, 5051.8, 5054.2, 5050.4, 5052.4, 341, null, 1455, 70181], [20240125, 5052.4, 5053.6, 5055.8, 5052.0, 5054.8, 414, null, 1456, 70139], [20240125, 5054.8, 5055.0, 5059.6, 5054.2, 5058.6, 431, null, 1457, 70032], [20240125, 5058.6, 5059.0, 5062.6, 5058.2, 5062.0, 418, null, 1458, 70038], [20240125, 5062.0, 5062.0, 5062.6, 5056.8, 5058.4, 324, null, 1459, 69996], [20240125, 5058.4, 5057.6, 5060.8, 5056.4, 5060.0, 446, null, 1500, 70030], [20240126, 5060.0, 5043.0, 5044.8, 5032.2, 5043.8, 1272, null, 931, 69096], [20240126, 5043.8, 5042.8, 5055.8, 5038.2, 5052.6, 911, null, 932, 68609], [20240126, 5052.6, 5050.2, 5053.2, 5044.4, 5051.0, 589, null, 933, 68261], [20240126, 5051.0, 5052.2, 5054.6, 5047.8, 5051.0, 460, null, 934, 68030], [20240126, 5051.0, 5050.6, 5052.0, 5042.2, 5042.2, 380, null, 935, 67799], [20240126, 5042.2, 5042.0, 5042.0, 5031.4, 5037.8, 645, null, 936, 67384], [20240126, 5037.8, 5037.8, 5056.4, 5037.8, 5049.8, 597, null, 937, 66973], [20240126, 5049.8, 5049.0, 5056.4, 5047.6, 5048.8, 428, null, 938, 66702], [20240126, 5048.8, 5048.0, 5048.0, 5037.0, 5039.0, 563, null, 939, 66402], [20240126, 5039.0, 5038.8, 5043.4, 5033.4, 5034.6, 415, null, 940, 66175], [20240126, 5034.6, 5034.8, 5035.0, 5027.0, 5028.0, 601, null, 941, 65868], [20240126, 5028.0, 5028.6, 5031.4, 5022.2, 5025.8, 436, null, 942, 65693], [20240126, 5025.8, 5025.8, 5027.0, 5021.4, 5024.8, 322, null, 943, 65572], [20240126, 5024.8, 5024.6, 5024.6, 5013.6, 5014.0, 340, null, 944, 65404], [20240126, 5014.0, 5013.2, 5018.4, 5011.2, 5016.4, 378, null, 945, 65242], [20240126, 5016.4, 5017.4, 5018.0, 5010.0, 5016.2, 443, null, 946, 65004], [20240126, 5016.2, 5016.2, 5018.4, 5010.6, 5015.8, 297, null, 947, 64871], [20240126, 5015.8, 5016.6, 5023.8, 5015.4, 5020.8, 355, null, 948, 64709], [20240126, 5020.8, 5020.8, 5028.4, 5018.6, 5021.2, 322, null, 949, 64521], [20240126, 5021.2, 5021.4, 5024.0, 5015.4, 5021.6, 288, null, 950, 64362], [20240126, 5021.6, 5023.0, 5025.0, 5019.0, 5019.6, 296, null, 951, 64219], [20240126, 5019.6, 5020.8, 5027.8, 5020.2, 5024.4, 265, null, 952, 64084], [20240126, 5024.4, 5022.2, 5026.6, 5018.2, 5018.6, 245, null, 953, 63930], [20240126, 5018.6, 5018.8, 5022.8, 5016.2, 5018.0, 182, null, 954, 63817], [20240126, 5018.0, 5018.0, 5024.0, 5017.8, 5021.0, 232, null, 955, 63705], [20240126, 5021.0, 5022.2, 5022.8, 5015.8, 5016.2, 150, null, 956, 63652], [20240126, 5016.2, 5015.6, 5019.0, 5014.2, 5015.6, 288, null, 957, 63510], [20240126, 5015.6, 5014.4, 5018.2, 5010.6, 5013.2, 193, null, 958, 63441], [20240126, 5013.2, 5013.2, 5025.4, 5013.2, 5023.8, 185, null, 959, 63388], [20240126, 5023.8, 5023.8, 5025.0, 5015.6, 5017.0, 208, null, 1000, 63300], [20240126, 5017.0, 5017.0, 5017.8, 5013.0, 5015.6, 223, null, 1001, 63196], [20240126, 5015.6, 5016.6, 5023.8, 5016.0, 5021.0, 195, null, 1002, 63142], [20240126, 5021.0, 5022.4, 5031.6, 5020.8, 5026.6, 305, null, 1003, 63013], [20240126, 5026.6, 5026.6, 5028.8, 5023.8, 5024.4, 208, null, 1004, 62883], [20240126, 5024.4, 5024.2, 5027.2, 5022.4, 5022.6, 135, null, 1005, 62801], [20240126, 5022.6, 5022.6, 5024.6, 5017.2, 5022.6, 231, null, 1006, 62687], [20240126, 5022.6, 5022.8, 5029.2, 5021.8, 5026.2, 162, null, 1007, 62635], [20240126, 5026.2, 5026.0, 5028.0, 5018.8, 5021.4, 178, null, 1008, 62582], [20240126, 5021.4, 5021.6, 5025.2, 5019.0, 5020.6, 141, null, 1009, 62550], [20240126, 5020.6, 5019.8, 5022.2, 5017.4, 5019.2, 137, null, 1010, 62490], [20240126, 5019.2, 5020.0, 5024.6, 5018.0, 5023.6, 122, null, 1011, 62424], [20240126, 5023.6, 5023.2, 5024.0, 5020.2, 5023.2, 77, null, 1012, 62398], [20240126, 5023.2, 5023.0, 5026.0, 5019.2, 5024.6, 114, null, 1013, 62349], [20240126, 5024.6, 5025.8, 5033.8, 5025.8, 5030.4, 543, null, 1014, 62042], [20240126, 5030.4, 5030.4, 5036.2, 5028.8, 5035.0, 198, null, 1015, 61976], [20240126, 5035.0, 5034.4, 5034.4, 5031.0, 5031.0, 223, null, 1016, 61889], [20240126, 5031.0, 5030.8, 5031.0, 5026.6, 5028.4, 156, null, 1017, 61851], [20240126, 5028.4, 5028.4, 5032.6, 5027.6, 5029.6, 80, null, 1018, 61818], [20240126, 5029.6, 5029.4, 5038.8, 5029.4, 5036.4, 116, null, 1019, 61778], [20240126, 5036.4, 5036.4, 5041.2, 5035.0, 5041.2, 197, null, 1020, 61699], [20240126, 5041.2, 5041.2, 5042.0, 5037.8, 5039.6, 183, null, 1021, 61595], [20240126, 5039.6, 5039.8, 5050.8, 5039.8, 5047.2, 269, null, 1022, 61519], [20240126, 5047.2, 5048.0, 5052.4, 5047.4, 5048.2, 188, null, 1023, 61432], [20240126, 5048.2, 5049.6, 5049.6, 5040.8, 5041.0, 291, null, 1024, 61327], [20240126, 5041.0, 5042.0, 5044.6, 5040.8, 5044.6, 132, null, 1025, 61297], [20240126, 5044.6, 5045.0, 5047.8, 5040.4, 5041.8, 162, null, 1026, 61231], [20240126, 5041.8, 5042.0, 5048.2, 5042.0, 5044.4, 181, null, 1027, 61175], [20240126, 5044.4, 5043.2, 5045.6, 5036.2, 5036.6, 196, null, 1028, 61127], [20240126, 5036.6, 5036.6, 5040.4, 5033.6, 5034.8, 176, null, 1029, 61126], [20240126, 5034.8, 5034.6, 5036.0, 5032.2, 5032.4, 191, null, 1030, 61120], [20240126, 5032.4, 5032.2, 5032.2, 5026.6, 5029.6, 192, null, 1031, 61122], [20240126, 5029.6, 5029.8, 5033.8, 5029.2, 5032.4, 152, null, 1032, 61079], [20240126, 5032.4, 5031.8, 5036.0, 5031.4, 5036.0, 109, null, 1033, 61040], [20240126, 5036.0, 5036.2, 5044.4, 5036.2, 5041.0, 223, null, 1034, 60987], [20240126, 5041.0, 5041.6, 5044.8, 5039.2, 5043.4, 116, null, 1035, 60941], [20240126, 5043.4, 5042.8, 5044.2, 5039.4, 5044.2, 157, null, 1036, 60884], [20240126, 5044.2, 5043.8, 5048.8, 5041.4, 5045.8, 180, null, 1037, 60826], [20240126, 5045.8, 5045.4, 5045.8, 5033.6, 5034.0, 218, null, 1038, 60759], [20240126, 5034.0, 5034.8, 5035.6, 5031.6, 5033.6, 159, null, 1039, 60708], [20240126, 5033.6, 5033.0, 5036.0, 5032.0, 5034.2, 114, null, 1040, 60678], [20240126, 5034.2, 5034.0, 5036.6, 5032.8, 5032.8, 78, null, 1041, 60654], [20240126, 5032.8, 5032.6, 5032.6, 5028.0, 5030.0, 167, null, 1042, 60633], [20240126, 5030.0, 5030.8, 5033.0, 5026.6, 5026.6, 114, null, 1043, 60590], [20240126, 5026.6, 5026.2, 5031.2, 5026.2, 5029.8, 110, null, 1044, 60552], [20240126, 5029.8, 5029.8, 5031.6, 5028.8, 5029.8, 77, null, 1045, 60521], [20240126, 5029.8, 5029.8, 5031.6, 5025.6, 5028.0, 112, null, 1046, 60494], [20240126, 5028.0, 5028.2, 5030.2, 5027.4, 5028.0, 51, null, 1047, 60476], [20240126, 5028.0, 5028.8, 5032.6, 5028.0, 5032.2, 76, null, 1048, 60447], [20240126, 5032.2, 5030.8, 5032.6, 5020.6, 5022.6, 145, null, 1049, 60404], [20240126, 5022.6, 5023.4, 5026.0, 5021.8, 5024.2, 180, null, 1050, 60391], [20240126, 5024.2, 5022.0, 5025.2, 5021.6, 5021.8, 143, null, 1051, 60347], [20240126, 5021.8, 5021.8, 5026.4, 5020.2, 5025.0, 159, null, 1052, 60320], [20240126, 5025.0, 5025.6, 5025.6, 5020.4, 5022.8, 156, null, 1053, 60290], [20240126, 5022.8, 5021.8, 5022.0, 5016.0, 5017.2, 210, null, 1054, 60229], [20240126, 5017.2, 5017.2, 5020.6, 5015.8, 5018.6, 195, null, 1055, 60164], [20240126, 5018.6, 5017.6, 5018.2, 5013.0, 5013.8, 165, null, 1056, 60111], [20240126, 5013.8, 5013.8, 5016.8, 5013.2, 5015.8, 157, null, 1057, 60052], [20240126, 5015.8, 5015.4, 5022.6, 5015.4, 5021.6, 169, null, 1058, 60008], [20240126, 5021.6, 5021.8, 5023.8, 5019.0, 5019.0, 146, null, 1059, 59988], [20240126, 5019.0, 5019.0, 5024.8, 5018.2, 5019.8, 155, null, 1100, 59978], [20240126, 5019.8, 5018.6, 5026.0, 5018.6, 5022.8, 125, null, 1101, 59940], [20240126, 5022.8, 5022.8, 5022.8, 5018.0, 5018.0, 62, null, 1102, 59927], [20240126, 5018.0, 5018.4, 5023.8, 5018.2, 5023.8, 89, null, 1103, 59896], [20240126, 5023.8, 5023.8, 5026.4, 5021.4, 5025.2, 106, null, 1104, 59875], [20240126, 5025.2, 5026.4, 5030.4, 5026.2, 5030.4, 181, null, 1105, 59843], [20240126, 5030.4, 5030.2, 5030.2, 5020.8, 5022.6, 199, null, 1106, 59814], [20240126, 5022.6, 5022.6, 5022.6, 5018.6, 5021.6, 146, null, 1107, 59794], [20240126, 5021.6, 5021.8, 5025.0, 5018.8, 5019.6, 91, null, 1108, 59771], [20240126, 5019.6, 5019.8, 5024.0, 5019.2, 5021.6, 84, null, 1109, 59766], [20240126, 5021.6, 5021.6, 5021.6, 5015.8, 5017.6, 101, null, 1110, 59750], [20240126, 5017.6, 5017.0, 5018.2, 5013.2, 5015.8, 112, null, 1111, 59735], [20240126, 5015.8, 5015.4, 5015.8, 5012.2, 5012.4, 123, null, 1112, 59697], [20240126, 5012.4, 5012.8, 5018.8, 5012.2, 5018.4, 148, null, 1113, 59697], [20240126, 5018.4, 5018.6, 5024.8, 5018.6, 5024.0, 136, null, 1114, 59665], [20240126, 5024.0, 5024.6, 5029.2, 5024.2, 5027.4, 131, null, 1115, 59640], [20240126, 5027.4, 5027.4, 5027.4, 5021.8, 5023.4, 112, null, 1116, 59594], [20240126, 5023.4, 5023.0, 5023.6, 5016.8, 5018.0, 69, null, 1117, 59580], [20240126, 5018.0, 5018.4, 5018.6, 5012.8, 5013.6, 114, null, 1118, 59577], [20240126, 5013.6, 5012.8, 5012.8, 5007.2, 5010.8, 282, null, 1119, 59542], [20240126, 5010.8, 5011.2, 5023.8, 5011.2, 5023.8, 295, null, 1120, 59507], [20240126, 5023.8, 5025.0, 5026.4, 5016.6, 5021.0, 284, null, 1121, 59491], [20240126, 5021.0, 5019.8, 5020.6, 5015.4, 5017.8, 219, null, 1122, 59519], [20240126, 5017.8, 5016.4, 5020.2, 5014.6, 5015.6, 129, null, 1123, 59519], [20240126, 5015.6, 5016.4, 5018.0, 5013.8, 5015.2, 87, null, 1124, 59511], [20240126, 5015.2, 5016.0, 5016.0, 5012.2, 5015.6, 55, null, 1125, 59509], [20240126, 5015.6, 5014.4, 5018.0, 5013.4, 5017.8, 67, null, 1126, 59491], [20240126, 5017.8, 5017.2, 5017.2, 5012.4, 5012.6, 57, null, 1127, 59465], [20240126, 5012.6, 5012.4, 5014.4, 5010.0, 5012.0, 120, null, 1128, 59428], [20240126, 5012.0, 5011.6, 5016.6, 5011.6, 5013.6, 80, null, 1129, 59429], [20240126, 5013.6, 5013.2, 5016.4, 5008.2, 5013.2, 185, null, 1130, 59422], [20240126, 5013.2, 5011.6, 5015.0, 4999.2, 5001.8, 988, null, 1301, 59320], [20240126, 5001.8, 5001.8, 5004.0, 4998.2, 5004.0, 216, null, 1302, 59296], [20240126, 5004.0, 5002.8, 5005.4, 4996.4, 4999.2, 290, null, 1303, 59310], [20240126, 4999.2, 4998.4, 5002.0, 4996.4, 5001.0, 295, null, 1304, 59319], [20240126, 5001.0, 4999.8, 4999.8, 4995.0, 4995.0, 290, null, 1305, 59292], [20240126, 4995.0, 4995.0, 5001.6, 4994.0, 5001.6, 295, null, 1306, 59291], [20240126, 5001.6, 5001.6, 5009.8, 5001.0, 5008.2, 276, null, 1307, 59284], [20240126, 5008.2, 5007.8, 5007.8, 5003.6, 5007.4, 136, null, 1308, 59326], [20240126, 5007.4, 5006.8, 5008.6, 5001.2, 5001.4, 119, null, 1309, 59362], [20240126, 5001.4, 5002.0, 5004.0, 4998.2, 5002.8, 89, null, 1310, 59372], [20240126, 5002.8, 5001.8, 5006.2, 5000.0, 5005.2, 125, null, 1311, 59374], [20240126, 5005.2, 5004.6, 5008.0, 5002.6, 5008.0, 95, null, 1312, 59401], [20240126, 5008.0, 5007.6, 5011.4, 5006.8, 5010.0, 95, null, 1313, 59421], [20240126, 5010.0, 5010.2, 5014.0, 5009.0, 5014.0, 109, null, 1314, 59446], [20240126, 5014.0, 5013.4, 5016.0, 5012.6, 5012.8, 100, null, 1315, 59454], [20240126, 5012.8, 5013.0, 5013.0, 5008.2, 5009.2, 80, null, 1316, 59464], [20240126, 5009.2, 5008.2, 5014.6, 5006.0, 5013.4, 95, null, 1317, 59486], [20240126, 5013.4, 5012.2, 5017.6, 5012.2, 5016.6, 79, null, 1318, 59498], [20240126, 5016.6, 5016.8, 5017.6, 5013.8, 5015.6, 83, null, 1319, 59510], [20240126, 5015.6, 5015.2, 5016.2, 5011.2, 5011.8, 89, null, 1320, 59543], [20240126, 5011.8, 5012.2, 5013.0, 5004.4, 5004.4, 101, null, 1321, 59556], [20240126, 5004.4, 5004.4, 5009.6, 5003.8, 5007.8, 79, null, 1322, 59593], [20240126, 5007.8, 5007.2, 5007.2, 5003.0, 5003.0, 40, null, 1323, 59605], [20240126, 5003.0, 5003.4, 5006.0, 5002.2, 5005.0, 73, null, 1324, 59619], [20240126, 5005.0, 5005.0, 5010.6, 5005.0, 5010.4, 136, null, 1325, 59635], [20240126, 5010.4, 5010.4, 5012.4, 5007.2, 5008.0, 94, null, 1326, 59629], [20240126, 5008.0, 5009.4, 5012.6, 5008.8, 5012.0, 79, null, 1327, 59620], [20240126, 5012.0, 5011.4, 5013.2, 5009.4, 5012.4, 75, null, 1328, 59612], [20240126, 5012.4, 5011.6, 5018.6, 5011.6, 5017.6, 151, null, 1329, 59620], [20240126, 5017.6, 5017.6, 5017.6, 5013.6, 5014.6, 126, null, 1330, 59608], [20240126, 5014.6, 5014.4, 5021.8, 5012.0, 5021.0, 254, null, 1331, 59605], [20240126, 5021.0, 5021.0, 5023.8, 5018.4, 5021.0, 288, null, 1332, 59594], [20240126, 5021.0, 5021.6, 5027.8, 5021.0, 5023.6, 302, null, 1333, 59565], [20240126, 5023.6, 5023.2, 5025.2, 5017.0, 5019.0, 251, null, 1334, 59582], [20240126, 5019.0, 5019.0, 5029.0, 5017.6, 5029.0, 186, null, 1335, 59600], [20240126, 5029.0, 5028.0, 5030.8, 5024.2, 5027.0, 348, null, 1336, 59610], [20240126, 5027.0, 5027.6, 5029.4, 5025.4, 5025.4, 156, null, 1337, 59654], [20240126, 5025.4, 5024.8, 5026.4, 5020.6, 5023.6, 238, null, 1338, 59716], [20240126, 5023.6, 5023.6, 5035.8, 5023.2, 5035.8, 330, null, 1339, 59764], [20240126, 5035.8, 5035.8, 5038.6, 5022.2, 5025.4, 519, null, 1340, 59852], [20240126, 5025.4, 5025.4, 5026.4, 5021.2, 5022.0, 259, null, 1341, 59920], [20240126, 5022.0, 5021.8, 5023.6, 5017.0, 5019.8, 259, null, 1342, 59933], [20240126, 5019.8, 5018.2, 5027.8, 5017.0, 5025.0, 276, null, 1343, 59986], [20240126, 5025.0, 5025.6, 5028.2, 5018.2, 5018.8, 192, null, 1344, 59998], [20240126, 5018.8, 5019.6, 5022.0, 5014.2, 5016.8, 269, null, 1345, 60010], [20240126, 5016.8, 5016.8, 5018.8, 5014.2, 5018.4, 128, null, 1346, 60023], [20240126, 5018.4, 5018.0, 5021.8, 5018.0, 5020.0, 148, null, 1347, 60041], [20240126, 5020.0, 5020.8, 5021.0, 5013.6, 5014.2, 106, null, 1348, 60039], [20240126, 5014.2, 5014.8, 5019.4, 5014.2, 5016.0, 124, null, 1349, 60041], [20240126, 5016.0, 5016.8, 5019.0, 5015.0, 5016.8, 92, null, 1350, 60067], [20240126, 5016.8, 5016.6, 5023.6, 5015.0, 5021.6, 153, null, 1351, 60116], [20240126, 5021.6, 5020.8, 5028.8, 5020.4, 5025.2, 205, null, 1352, 60120], [20240126, 5025.2, 5026.0, 5028.0, 5023.6, 5024.4, 102, null, 1353, 60133], [20240126, 5024.4, 5023.8, 5027.0, 5023.6, 5027.0, 70, null, 1354, 60142], [20240126, 5027.0, 5026.4, 5029.6, 5024.0, 5029.6, 116, null, 1355, 60155], [20240126, 5029.6, 5029.4, 5034.0, 5028.8, 5032.6, 150, null, 1356, 60169], [20240126, 5032.6, 5032.8, 5034.6, 5029.6, 5030.0, 182, null, 1357, 60172], [20240126, 5030.0, 5029.6, 5029.6, 5020.8, 5022.2, 227, null, 1358, 60256], [20240126, 5022.2, 5022.4, 5025.0, 5021.2, 5023.8, 143, null, 1359, 60274], [20240126, 5023.8, 5022.8, 5026.8, 5021.2, 5021.8, 108, null, 1400, 60286], [20240126, 5021.8, 5022.2, 5022.6, 5015.4, 5016.8, 175, null, 1401, 60310], [20240126, 5016.8, 5017.6, 5020.0, 5013.2, 5014.0, 203, null, 1402, 60372], [20240126, 5014.0, 5013.6, 5013.6, 5006.0, 5007.4, 288, null, 1403, 60411], [20240126, 5007.4, 5007.6, 5010.8, 5005.2, 5009.2, 218, null, 1404, 60495], [20240126, 5009.2, 5007.2, 5011.0, 5005.6, 5007.2, 123, null, 1405, 60508], [20240126, 5007.2, 5007.4, 5008.0, 5002.2, 5004.2, 190, null, 1406, 60554], [20240126, 5004.2, 5004.6, 5004.6, 4999.2, 5002.4, 254, null, 1407, 60628], [20240126, 5002.4, 5002.4, 5005.0, 5000.6, 5002.0, 161, null, 1408, 60661], [20240126, 5002.0, 5001.8, 5001.8, 4995.2, 4997.8, 288, null, 1409, 60749], [20240126, 4997.8, 4996.6, 5004.4, 4996.6, 5002.0, 312, null, 1410, 60846], [20240126, 5002.0, 5001.2, 5004.8, 4997.4, 4997.6, 229, null, 1411, 60896], [20240126, 4997.6, 4998.4, 4999.4, 4993.6, 4995.8, 193, null, 1412, 60935], [20240126, 4995.8, 4994.4, 4995.8, 4990.2, 4992.0, 411, null, 1413, 61053], [20240126, 4992.0, 4992.0, 4999.4, 4991.0, 4997.2, 229, null, 1414, 61105], [20240126, 4997.2, 4997.0, 5002.4, 4993.6, 4997.8, 260, null, 1415, 61152], [20240126, 4997.8, 4999.0, 5001.0, 4996.8, 5000.8, 68, null, 1416, 61167], [20240126, 5000.8, 5001.4, 5001.6, 4996.2, 4996.6, 91, null, 1417, 61189], [20240126, 4996.6, 4996.6, 4996.8, 4992.2, 4994.8, 110, null, 1418, 61229], [20240126, 4994.8, 4994.8, 5002.2, 4994.8, 5001.6, 159, null, 1419, 61241], [20240126, 5001.6, 5001.6, 5001.6, 4997.6, 4998.6, 86, null, 1420, 61262], [20240126, 4998.6, 4998.8, 5007.4, 4997.8, 5007.0, 171, null, 1421, 61317], [20240126, 5007.0, 5005.0, 5008.0, 5002.6, 5006.2, 234, null, 1422, 61359], [20240126, 5006.2, 5005.4, 5005.4, 4999.4, 5001.6, 115, null, 1423, 61396], [20240126, 5001.6, 5001.6, 5006.8, 5001.6, 5004.8, 105, null, 1424, 61413], [20240126, 5004.8, 5003.8, 5010.0, 5002.8, 5002.8, 163, null, 1425, 61461], [20240126, 5002.8, 5003.0, 5003.4, 4997.0, 5003.0, 158, null, 1426, 61502], [20240126, 5003.0, 5003.6, 5004.4, 5000.2, 5001.0, 81, null, 1427, 61515], [20240126, 5001.0, 5001.6, 5001.6, 4995.0, 4997.6, 109, null, 1428, 61558], [20240126, 4997.6, 4998.2, 4998.2, 4994.2, 4995.4, 76, null, 1429, 61574], [20240126, 4995.4, 4995.0, 4996.2, 4993.8, 4996.0, 70, null, 1430, 61590], [20240126, 4996.0, 4997.2, 4997.2, 4989.0, 4989.0, 245, null, 1431, 61647], [20240126, 4989.0, 4988.8, 4988.8, 4976.6, 4977.4, 381, null, 1432, 61700], [20240126, 4977.4, 4978.0, 4980.0, 4969.4, 4971.0, 586, null, 1433, 61807], [20240126, 4971.0, 4971.8, 4983.6, 4971.8, 4980.8, 394, null, 1434, 61918], [20240126, 4980.8, 4980.8, 4988.8, 4978.4, 4988.0, 273, null, 1435, 61998], [20240126, 4988.0, 4988.0, 4997.6, 4987.8, 4995.6, 364, null, 1436, 62134], [20240126, 4995.6, 4995.4, 4997.6, 4988.6, 4997.2, 252, null, 1437, 62244], [20240126, 4997.2, 4996.0, 5002.2, 4993.2, 4998.0, 301, null, 1438, 62352], [20240126, 4998.0, 4997.2, 4999.8, 4992.0, 4999.6, 172, null, 1439, 62409], [20240126, 4999.6, 4999.4, 5001.6, 4995.0, 4998.0, 162, null, 1440, 62493], [20240126, 4998.0, 4998.8, 4998.8, 4988.2, 4991.2, 181, null, 1441, 62566], [20240126, 4991.2, 4990.6, 4991.4, 4984.4, 4987.0, 216, null, 1442, 62638], [20240126, 4987.0, 4988.6, 4996.6, 4986.4, 4992.8, 202, null, 1443, 62750], [20240126, 4992.8, 4992.0, 4994.6, 4990.6, 4992.2, 111, null, 1444, 62792], [20240126, 4992.2, 4991.6, 4995.8, 4988.2, 4994.4, 150, null, 1445, 62835], [20240126, 4994.4, 4995.2, 4999.6, 4993.0, 4997.8, 259, null, 1446, 62852], [20240126, 4997.8, 4997.6, 5000.8, 4996.0, 4999.4, 166, null, 1447, 62896], [20240126, 4999.4, 4999.6, 5004.4, 4999.2, 5002.2, 137, null, 1448, 62943], [20240126, 5002.2, 5002.2, 5003.2, 4997.2, 4998.8, 146, null, 1449, 62999], [20240126, 4998.8, 4998.0, 4998.0, 4992.8, 4998.0, 206, null, 1450, 63094], [20240126, 4998.0, 4997.2, 5000.2, 4994.0, 4998.8, 164, null, 1451, 63172], [20240126, 4998.8, 4997.4, 4997.6, 4990.2, 4990.8, 154, null, 1452, 63214], [20240126, 4990.8, 4991.8, 4993.4, 4990.4, 4992.0, 142, null, 1453, 63254], [20240126, 4992.0, 4992.0, 4994.6, 4990.0, 4992.4, 220, null, 1454, 63309], [20240126, 4992.4, 4992.2, 5000.0, 4992.0, 4998.2, 219, null, 1455, 63408], [20240126, 4998.2, 4997.8, 5001.0, 4996.2, 4997.0, 291, null, 1456, 63446], [20240126, 4997.0, 4996.2, 4997.6, 4994.2, 4994.2, 170, null, 1457, 63483], [20240126, 4994.2, 4994.2, 4995.8, 4988.0, 4988.0, 266, null, 1458, 63492], [20240126, 4988.0, 4989.0, 4992.4, 4988.0, 4988.6, 342, null, 1459, 63499], [20240126, 4988.6, 4989.0, 4992.8, 4988.6, 4992.6, 294, null, 1500, 63599], [20240129, 4992.6, 5018.0, 5024.2, 5003.8, 5006.0, 1310, null, 931, 62762], [20240129, 5006.0, 5006.0, 5027.8, 5005.6, 5027.6, 763, null, 932, 62428], [20240129, 5027.6, 5024.8, 5029.6, 5017.0, 5020.8, 511, null, 933, 62134], [20240129, 5020.8, 5021.2, 5024.2, 5015.2, 5015.2, 455, null, 934, 61868], [20240129, 5015.2, 5014.0, 5014.0, 4991.8, 4991.8, 821, null, 935, 61452], [20240129, 4991.8, 4991.6, 5002.0, 4988.0, 4990.4, 606, null, 936, 61080], [20240129, 4990.4, 4991.6, 4991.6, 4977.6, 4980.2, 592, null, 937, 60786], [20240129, 4980.2, 4980.6, 4980.6, 4973.0, 4973.8, 425, null, 938, 60540], [20240129, 4973.8, 4973.0, 4976.0, 4968.2, 4969.8, 415, null, 939, 60321], [20240129, 4969.8, 4970.2, 4977.8, 4970.0, 4972.4, 505, null, 940, 60084], [20240129, 4972.4, 4972.0, 4985.0, 4970.2, 4975.6, 555, null, 941, 59820], [20240129, 4975.6, 4973.6, 4983.0, 4971.0, 4972.0, 432, null, 942, 59716], [20240129, 4972.0, 4973.4, 4980.6, 4971.0, 4971.0, 310, null, 943, 59588], [20240129, 4971.0, 4971.2, 4979.6, 4965.4, 4966.0, 379, null, 944, 59492], [20240129, 4966.0, 4966.0, 4966.0, 4953.8, 4957.8, 452, null, 945, 59440], [20240129, 4957.8, 4958.4, 4959.8, 4950.0, 4955.4, 442, null, 946, 59285], [20240129, 4955.4, 4954.0, 4954.8, 4945.4, 4952.2, 368, null, 947, 59173], [20240129, 4952.2, 4952.6, 4955.8, 4946.6, 4955.0, 328, null, 948, 59050], [20240129, 4955.0, 4956.0, 4960.4, 4952.4, 4954.2, 290, null, 949, 58991], [20240129, 4954.2, 4954.6, 4961.0, 4951.8, 4951.8, 235, null, 950, 58934], [20240129, 4951.8, 4951.8, 4956.4, 4947.0, 4955.6, 291, null, 951, 58832], [20240129, 4955.6, 4955.8, 4964.2, 4955.6, 4963.8, 299, null, 952, 58780], [20240129, 4963.8, 4964.4, 4968.4, 4959.6, 4959.6, 304, null, 953, 58727], [20240129, 4959.6, 4959.2, 4963.8, 4953.4, 4956.8, 352, null, 954, 58678], [20240129, 4956.8, 4957.8, 4968.0, 4956.8, 4963.2, 219, null, 955, 58608], [20240129, 4963.2, 4962.2, 4965.2, 4958.0, 4962.8, 304, null, 956, 58569], [20240129, 4962.8, 4964.6, 4967.4, 4962.0, 4967.4, 159, null, 957, 58581], [20240129, 4967.4, 4968.0, 4977.8, 4965.2, 4975.0, 319, null, 958, 58529], [20240129, 4975.0, 4975.2, 4975.4, 4970.0, 4970.6, 226, null, 959, 58470], [20240129, 4970.6, 4970.8, 4978.6, 4968.8, 4972.0, 255, null, 1000, 58447], [20240129, 4972.0, 4971.8, 4971.8, 4959.6, 4963.6, 352, null, 1001, 58359], [20240129, 4963.6, 4963.6, 4963.6, 4956.0, 4959.0, 184, null, 1002, 58301], [20240129, 4959.0, 4959.2, 4965.8, 4956.6, 4964.8, 174, null, 1003, 58238], [20240129, 4964.8, 4965.0, 4965.0, 4956.4, 4960.4, 217, null, 1004, 58211], [20240129, 4960.4, 4960.4, 4965.2, 4956.8, 4956.8, 173, null, 1005, 58185], [20240129, 4956.8, 4956.8, 4960.2, 4956.8, 4958.8, 139, null, 1006, 58140], [20240129, 4958.8, 4959.2, 4962.4, 4957.4, 4957.6, 127, null, 1007, 58107], [20240129, 4957.6, 4957.4, 4957.4, 4944.2, 4947.4, 365, null, 1008, 58031], [20240129, 4947.4, 4946.8, 4949.0, 4943.6, 4944.6, 221, null, 1009, 58028], [20240129, 4944.6, 4944.2, 4948.0, 4943.8, 4945.2, 181, null, 1010, 58006], [20240129, 4945.2, 4944.4, 4944.4, 4933.6, 4937.0, 506, null, 1011, 58029], [20240129, 4937.0, 4937.0, 4943.2, 4935.2, 4941.8, 246, null, 1012, 58021], [20240129, 4941.8, 4941.8, 4943.0, 4938.6, 4940.6, 187, null, 1013, 58009], [20240129, 4940.6, 4940.8, 4948.0, 4940.8, 4948.0, 199, null, 1014, 57969], [20240129, 4948.0, 4948.8, 4949.0, 4944.2, 4947.4, 167, null, 1015, 57931], [20240129, 4947.4, 4947.4, 4952.2, 4940.0, 4943.2, 222, null, 1016, 57915], [20240129, 4943.2, 4943.2, 4943.2, 4937.6, 4938.8, 181, null, 1017, 57895], [20240129, 4938.8, 4938.8, 4943.8, 4938.0, 4938.2, 102, null, 1018, 57882], [20240129, 4938.2, 4938.2, 4940.8, 4935.0, 4940.4, 164, null, 1019, 57856], [20240129, 4940.4, 4940.0, 4940.0, 4933.0, 4933.8, 202, null, 1020, 57849], [20240129, 4933.8, 4933.6, 4933.6, 4927.0, 4927.4, 308, null, 1021, 57846], [20240129, 4927.4, 4927.2, 4930.4, 4923.6, 4926.4, 232, null, 1022, 57835], [20240129, 4926.4, 4927.6, 4935.0, 4924.4, 4930.2, 253, null, 1023, 57857], [20240129, 4930.2, 4930.2, 4934.0, 4927.6, 4928.4, 173, null, 1024, 57861], [20240129, 4928.4, 4929.2, 4936.0, 4928.4, 4933.0, 131, null, 1025, 57878], [20240129, 4933.0, 4933.0, 4933.2, 4926.4, 4927.2, 159, null, 1026, 57877], [20240129, 4927.2, 4927.4, 4934.0, 4926.6, 4931.0, 144, null, 1027, 57857], [20240129, 4931.0, 4931.0, 4934.2, 4926.4, 4930.4, 198, null, 1028, 57854], [20240129, 4930.4, 4930.0, 4933.6, 4927.4, 4930.2, 138, null, 1029, 57848], [20240129, 4930.2, 4929.8, 4929.8, 4918.0, 4925.4, 565, null, 1030, 57865], [20240129, 4925.4, 4924.8, 4924.8, 4914.6, 4920.0, 377, null, 1031, 57902], [20240129, 4920.0, 4917.0, 4920.2, 4913.8, 4915.2, 185, null, 1032, 57916], [20240129, 4915.2, 4915.2, 4918.8, 4913.6, 4913.6, 149, null, 1033, 57936], [20240129, 4913.6, 4913.6, 4917.0, 4908.2, 4910.2, 226, null, 1034, 57966], [20240129, 4910.2, 4910.2, 4923.8, 4910.2, 4919.0, 254, null, 1035, 57988], [20240129, 4919.0, 4919.0, 4922.4, 4915.4, 4921.0, 217, null, 1036, 57992], [20240129, 4921.0, 4920.4, 4922.6, 4914.2, 4914.4, 206, null, 1037, 58014], [20240129, 4914.4, 4915.0, 4915.0, 4907.4, 4911.6, 278, null, 1038, 58050], [20240129, 4911.6, 4910.8, 4915.8, 4910.8, 4912.6, 115, null, 1039, 58060], [20240129, 4912.6, 4913.4, 4918.6, 4913.4, 4915.8, 131, null, 1040, 58047], [20240129, 4915.8, 4914.8, 4914.8, 4909.8, 4911.4, 157, null, 1041, 58040], [20240129, 4911.4, 4911.6, 4917.8, 4911.2, 4915.8, 179, null, 1042, 58054], [20240129, 4915.8, 4915.8, 4918.4, 4913.8, 4917.4, 184, null, 1043, 58064], [20240129, 4917.4, 4916.8, 4919.2, 4913.8, 4914.8, 235, null, 1044, 58050], [20240129, 4914.8, 4914.8, 4914.8, 4904.6, 4909.6, 441, null, 1045, 57959], [20240129, 4909.6, 4908.6, 4913.0, 4904.0, 4907.8, 330, null, 1046, 57907], [20240129, 4907.8, 4908.2, 4917.8, 4907.4, 4917.6, 237, null, 1047, 57893], [20240129, 4917.6, 4918.4, 4923.0, 4917.6, 4922.0, 201, null, 1048, 57903], [20240129, 4922.0, 4922.2, 4929.6, 4922.2, 4927.8, 292, null, 1049, 57919], [20240129, 4927.8, 4927.8, 4927.8, 4922.4, 4926.2, 207, null, 1050, 57937], [20240129, 4926.2, 4925.2, 4925.2, 4916.8, 4922.2, 287, null, 1051, 57932], [20240129, 4922.2, 4922.6, 4922.6, 4914.4, 4915.4, 155, null, 1052, 57937], [20240129, 4915.4, 4915.6, 4916.6, 4910.8, 4912.0, 204, null, 1053, 57947], [20240129, 4912.0, 4911.2, 4911.6, 4903.8, 4905.0, 225, null, 1054, 57976], [20240129, 4905.0, 4904.8, 4906.6, 4900.2, 4901.8, 415, null, 1055, 58057], [20240129, 4901.8, 4901.2, 4903.4, 4898.6, 4901.0, 168, null, 1056, 58073], [20240129, 4901.0, 4900.4, 4904.6, 4900.4, 4902.0, 135, null, 1057, 58087], [20240129, 4902.0, 4902.4, 4911.2, 4902.4, 4909.2, 279, null, 1058, 58033], [20240129, 4909.2, 4910.2, 4916.4, 4909.8, 4909.8, 199, null, 1059, 58029], [20240129, 4909.8, 4911.0, 4915.2, 4909.8, 4914.0, 113, null, 1100, 58026], [20240129, 4914.0, 4914.0, 4921.0, 4913.6, 4919.8, 198, null, 1101, 58026], [20240129, 4919.8, 4920.4, 4933.0, 4917.6, 4932.0, 323, null, 1102, 58102], [20240129, 4932.0, 4933.0, 4942.6, 4933.0, 4942.6, 430, null, 1103, 58102], [20240129, 4942.6, 4941.6, 4949.8, 4933.8, 4934.2, 511, null, 1104, 58188], [20240129, 4934.2, 4934.0, 4940.8, 4930.8, 4931.6, 283, null, 1105, 58228], [20240129, 4931.6, 4931.6, 4932.0, 4920.6, 4926.8, 262, null, 1106, 58254], [20240129, 4926.8, 4927.2, 4929.0, 4923.2, 4928.8, 124, null, 1107, 58263], [20240129, 4928.8, 4929.4, 4940.8, 4927.0, 4938.4, 280, null, 1108, 58318], [20240129, 4938.4, 4939.6, 4939.6, 4929.0, 4932.4, 180, null, 1109, 58334], [20240129, 4932.4, 4931.4, 4933.4, 4928.2, 4932.0, 78, null, 1110, 58342], [20240129, 4932.0, 4931.6, 4937.2, 4929.4, 4934.0, 131, null, 1111, 58359], [20240129, 4934.0, 4934.6, 4949.4, 4934.6, 4943.0, 323, null, 1112, 58424], [20240129, 4943.0, 4942.4, 4948.0, 4940.2, 4947.2, 130, null, 1113, 58443], [20240129, 4947.2, 4946.0, 4946.0, 4939.2, 4941.8, 90, null, 1114, 58468], [20240129, 4941.8, 4941.0, 4946.6, 4941.0, 4945.2, 79, null, 1115, 58504], [20240129, 4945.2, 4945.2, 4945.2, 4938.6, 4942.2, 203, null, 1116, 58533], [20240129, 4942.2, 4942.0, 4942.2, 4932.6, 4933.8, 214, null, 1117, 58562], [20240129, 4933.8, 4934.6, 4934.6, 4925.0, 4926.4, 197, null, 1118, 58583], [20240129, 4926.4, 4925.4, 4929.8, 4923.8, 4925.0, 142, null, 1119, 58608], [20240129, 4925.0, 4925.0, 4925.0, 4918.8, 4920.6, 196, null, 1120, 58685], [20240129, 4920.6, 4920.6, 4921.4, 4917.2, 4918.6, 126, null, 1121, 58731], [20240129, 4918.6, 4918.2, 4918.4, 4914.4, 4916.8, 175, null, 1122, 58769], [20240129, 4916.8, 4916.8, 4925.6, 4916.8, 4920.2, 288, null, 1123, 58855], [20240129, 4920.2, 4918.6, 4926.0, 4918.6, 4926.0, 162, null, 1124, 58872], [20240129, 4926.0, 4926.0, 4934.4, 4924.6, 4924.8, 208, null, 1125, 58931], [20240129, 4924.8, 4924.8, 4933.2, 4924.8, 4933.2, 115, null, 1126, 58963], [20240129, 4933.2, 4932.6, 4933.8, 4927.6, 4933.6, 123, null, 1127, 59004], [20240129, 4933.6, 4933.8, 4940.2, 4930.6, 4931.4, 192, null, 1128, 59089], [20240129, 4931.4, 4933.0, 4939.6, 4933.0, 4935.0, 76, null, 1129, 59129], [20240129, 4935.0, 4935.8, 4942.4, 4935.8, 4941.4, 119, null, 1130, 59177], [20240129, 4941.4, 4939.4, 4939.4, 4925.0, 4931.8, 276, null, 1301, 59247], [20240129, 4931.8, 4931.8, 4933.2, 4926.8, 4930.0, 160, null, 1302, 59289], [20240129, 4930.0, 4930.0, 4941.2, 4930.0, 4940.0, 195, null, 1303, 59324], [20240129, 4940.0, 4940.0, 4941.4, 4932.0, 4935.6, 158, null, 1304, 59341], [20240129, 4935.6, 4936.2, 4939.8, 4930.8, 4933.2, 144, null, 1305, 59361], [20240129, 4933.2, 4933.4, 4934.6, 4922.6, 4923.8, 169, null, 1306, 59378], [20240129, 4923.8, 4924.2, 4924.2, 4918.0, 4918.6, 207, null, 1307, 59426], [20240129, 4918.6, 4918.6, 4919.4, 4909.4, 4911.0, 294, null, 1308, 59533], [20240129, 4911.0, 4912.2, 4916.0, 4911.2, 4915.0, 117, null, 1309, 59555], [20240129, 4915.0, 4916.0, 4916.0, 4909.8, 4910.4, 119, null, 1310, 59565], [20240129, 4910.4, 4911.0, 4911.0, 4901.4, 4904.0, 325, null, 1311, 59719], [20240129, 4904.0, 4904.0, 4907.0, 4901.8, 4905.6, 230, null, 1312, 59806], [20240129, 4905.6, 4904.4, 4910.6, 4904.2, 4910.4, 111, null, 1313, 59829], [20240129, 4910.4, 4910.4, 4910.4, 4903.4, 4905.2, 134, null, 1314, 59859], [20240129, 4905.2, 4905.8, 4909.2, 4904.4, 4906.0, 99, null, 1315, 59881], [20240129, 4906.0, 4906.2, 4906.2, 4898.8, 4898.8, 251, null, 1316, 59973], [20240129, 4898.8, 4899.8, 4902.6, 4897.6, 4902.6, 216, null, 1317, 60051], [20240129, 4902.6, 4902.0, 4909.0, 4902.0, 4906.2, 177, null, 1318, 60105], [20240129, 4906.2, 4905.6, 4909.6, 4903.0, 4909.4, 94, null, 1319, 60137], [20240129, 4909.4, 4908.8, 4908.8, 4896.8, 4897.4, 181, null, 1320, 60181], [20240129, 4897.4, 4897.4, 4902.8, 4895.6, 4898.6, 261, null, 1321, 60264], [20240129, 4898.6, 4899.0, 4900.6, 4893.0, 4897.4, 174, null, 1322, 60296], [20240129, 4897.4, 4895.8, 4897.4, 4888.8, 4888.8, 187, null, 1323, 60341], [20240129, 4888.8, 4888.8, 4893.4, 4888.4, 4889.8, 210, null, 1324, 60425], [20240129, 4889.8, 4891.0, 4893.8, 4889.4, 4893.8, 114, null, 1325, 60452], [20240129, 4893.8, 4894.2, 4911.0, 4891.4, 4906.2, 297, null, 1326, 60524], [20240129, 4906.2, 4906.6, 4913.2, 4902.0, 4905.2, 366, null, 1327, 60689], [20240129, 4905.2, 4902.8, 4904.2, 4898.2, 4899.6, 168, null, 1328, 60723], [20240129, 4899.6, 4900.4, 4913.6, 4900.4, 4910.2, 254, null, 1329, 60805], [20240129, 4910.2, 4910.2, 4910.2, 4905.4, 4907.0, 121, null, 1330, 60852], [20240129, 4907.0, 4906.8, 4906.8, 4896.2, 4903.8, 195, null, 1331, 60897], [20240129, 4903.8, 4903.2, 4912.6, 4899.6, 4911.6, 172, null, 1332, 60971], [20240129, 4911.6, 4910.6, 4910.6, 4901.8, 4904.2, 121, null, 1333, 61006], [20240129, 4904.2, 4903.8, 4903.8, 4897.4, 4898.4, 128, null, 1334, 61052], [20240129, 4898.4, 4897.4, 4898.2, 4894.0, 4895.2, 137, null, 1335, 61099], [20240129, 4895.2, 4896.0, 4901.2, 4895.0, 4899.0, 153, null, 1336, 61153], [20240129, 4899.0, 4899.0, 4900.4, 4897.2, 4898.6, 99, null, 1337, 61162], [20240129, 4898.6, 4897.8, 4908.4, 4897.6, 4905.6, 232, null, 1338, 61237], [20240129, 4905.6, 4905.4, 4908.0, 4902.8, 4906.4, 129, null, 1339, 61230], [20240129, 4906.4, 4904.8, 4911.8, 4902.2, 4908.6, 203, null, 1340, 61312], [20240129, 4908.6, 4909.2, 4919.4, 4909.2, 4917.6, 265, null, 1341, 61378], [20240129, 4917.6, 4916.2, 4916.2, 4905.4, 4907.0, 191, null, 1342, 61476], [20240129, 4907.0, 4906.8, 4915.6, 4905.6, 4913.2, 155, null, 1343, 61541], [20240129, 4913.2, 4912.8, 4919.2, 4912.2, 4914.2, 127, null, 1344, 61581], [20240129, 4914.2, 4916.0, 4916.6, 4908.0, 4908.2, 125, null, 1345, 61631], [20240129, 4908.2, 4908.2, 4918.4, 4907.8, 4917.4, 108, null, 1346, 61666], [20240129, 4917.4, 4918.2, 4924.0, 4916.6, 4918.8, 256, null, 1347, 61770], [20240129, 4918.8, 4919.0, 4922.0, 4915.6, 4921.0, 91, null, 1348, 61790], [20240129, 4921.0, 4918.4, 4919.6, 4911.6, 4913.6, 113, null, 1349, 61819], [20240129, 4913.6, 4913.6, 4919.8, 4912.6, 4916.2, 79, null, 1350, 61838], [20240129, 4916.2, 4916.2, 4917.0, 4912.0, 4914.6, 82, null, 1351, 61848], [20240129, 4914.6, 4914.2, 4916.6, 4913.0, 4916.2, 62, null, 1352, 61869], [20240129, 4916.2, 4915.2, 4916.4, 4905.0, 4908.2, 192, null, 1353, 61970], [20240129, 4908.2, 4906.0, 4908.0, 4903.8, 4903.8, 90, null, 1354, 62009], [20240129, 4903.8, 4906.0, 4908.4, 4904.6, 4907.6, 80, null, 1355, 62037], [20240129, 4907.6, 4907.6, 4907.6, 4903.0, 4905.8, 113, null, 1356, 62070], [20240129, 4905.8, 4904.2, 4908.8, 4903.8, 4908.4, 105, null, 1357, 62105], [20240129, 4908.4, 4908.8, 4914.6, 4907.6, 4910.4, 91, null, 1358, 62155], [20240129, 4910.4, 4910.6, 4912.2, 4907.6, 4908.8, 70, null, 1359, 62182], [20240129, 4908.8, 4907.6, 4907.6, 4902.6, 4903.0, 74, null, 1400, 62208], [20240129, 4903.0, 4903.0, 4907.4, 4901.2, 4906.8, 182, null, 1401, 62239], [20240129, 4906.8, 4904.8, 4905.6, 4897.0, 4898.0, 188, null, 1402, 62264], [20240129, 4898.0, 4899.2, 4899.2, 4891.0, 4893.4, 237, null, 1403, 62312], [20240129, 4893.4, 4893.4, 4893.4, 4886.4, 4887.2, 279, null, 1404, 62391], [20240129, 4887.2, 4887.6, 4890.4, 4887.4, 4889.8, 188, null, 1405, 62465], [20240129, 4889.8, 4890.2, 4905.6, 4887.0, 4903.2, 208, null, 1406, 62499], [20240129, 4903.2, 4903.2, 4912.2, 4902.2, 4902.2, 303, null, 1407, 62609], [20240129, 4902.2, 4904.4, 4910.8, 4902.4, 4910.8, 170, null, 1408, 62690], [20240129, 4910.8, 4912.0, 4913.4, 4906.8, 4907.0, 137, null, 1409, 62756], [20240129, 4907.0, 4906.2, 4907.0, 4903.0, 4905.0, 77, null, 1410, 62784], [20240129, 4905.0, 4904.4, 4912.0, 4903.6, 4907.0, 125, null, 1411, 62806], [20240129, 4907.0, 4908.4, 4909.2, 4900.8, 4900.8, 118, null, 1412, 62841], [20240129, 4900.8, 4901.4, 4904.8, 4898.8, 4901.2, 122, null, 1413, 62895], [20240129, 4901.2, 4901.0, 4902.0, 4894.0, 4894.0, 118, null, 1414, 62938], [20240129, 4894.0, 4894.8, 4898.2, 4892.4, 4897.2, 128, null, 1415, 62993], [20240129, 4897.2, 4897.2, 4912.0, 4896.4, 4912.0, 168, null, 1416, 63086], [20240129, 4912.0, 4911.0, 4911.2, 4904.0, 4905.8, 102, null, 1417, 63133], [20240129, 4905.8, 4905.6, 4907.6, 4901.8, 4903.2, 92, null, 1418, 63172], [20240129, 4903.2, 4904.8, 4910.6, 4903.2, 4909.2, 112, null, 1419, 63209], [20240129, 4909.2, 4910.2, 4910.2, 4906.6, 4908.2, 63, null, 1420, 63232], [20240129, 4908.2, 4908.2, 4919.4, 4908.2, 4919.4, 229, null, 1421, 63313], [20240129, 4919.4, 4918.4, 4921.4, 4913.6, 4919.6, 132, null, 1422, 63383], [20240129, 4919.6, 4920.6, 4920.6, 4915.6, 4920.0, 76, null, 1423, 63398], [20240129, 4920.0, 4920.0, 4920.2, 4910.4, 4912.4, 131, null, 1424, 63444], [20240129, 4912.4, 4913.4, 4920.8, 4913.0, 4920.0, 136, null, 1425, 63496], [20240129, 4920.0, 4920.0, 4922.8, 4916.6, 4921.6, 186, null, 1426, 63538], [20240129, 4921.6, 4922.2, 4925.0, 4916.6, 4924.2, 201, null, 1427, 63618], [20240129, 4924.2, 4924.8, 4925.4, 4913.6, 4915.2, 224, null, 1428, 63699], [20240129, 4915.2, 4916.0, 4923.2, 4915.0, 4921.8, 123, null, 1429, 63734], [20240129, 4921.8, 4921.2, 4924.4, 4918.4, 4923.6, 126, null, 1430, 63765], [20240129, 4923.6, 4922.0, 4939.0, 4921.8, 4935.4, 405, null, 1431, 63862], [20240129, 4935.4, 4935.4, 4946.4, 4933.8, 4946.0, 492, null, 1432, 64078], [20240129, 4946.0, 4946.2, 4946.2, 4939.2, 4940.2, 288, null, 1433, 64182], [20240129, 4940.2, 4940.0, 4944.2, 4930.4, 4935.4, 268, null, 1434, 64329], [20240129, 4935.4, 4935.2, 4945.6, 4935.2, 4939.6, 153, null, 1435, 64373], [20240129, 4939.6, 4938.8, 4943.0, 4936.8, 4937.2, 154, null, 1436, 64424], [20240129, 4937.2, 4937.2, 4938.0, 4934.0, 4934.4, 132, null, 1437, 64481], [20240129, 4934.4, 4934.2, 4934.2, 4925.6, 4929.2, 251, null, 1438, 64624], [20240129, 4929.2, 4929.2, 4935.0, 4925.0, 4925.8, 149, null, 1439, 64701], [20240129, 4925.8, 4926.0, 4927.4, 4921.2, 4921.2, 113, null, 1440, 64768], [20240129, 4921.2, 4922.6, 4925.6, 4921.2, 4922.2, 149, null, 1441, 64839], [20240129, 4922.2, 4923.6, 4924.6, 4919.0, 4920.4, 159, null, 1442, 64869], [20240129, 4920.4, 4920.4, 4922.8, 4917.0, 4918.0, 154, null, 1443, 64923], [20240129, 4918.0, 4919.0, 4919.0, 4914.2, 4916.4, 137, null, 1444, 64951], [20240129, 4916.4, 4917.4, 4918.6, 4913.2, 4913.2, 106, null, 1445, 64981], [20240129, 4913.2, 4913.2, 4917.2, 4913.2, 4914.4, 107, null, 1446, 64998], [20240129, 4914.4, 4914.6, 4915.2, 4905.2, 4906.4, 174, null, 1447, 65053], [20240129, 4906.4, 4905.4, 4910.8, 4905.0, 4910.6, 163, null, 1448, 65132], [20240129, 4910.6, 4910.6, 4911.2, 4907.2, 4910.4, 120, null, 1449, 65192], [20240129, 4910.4, 4909.4, 4909.4, 4903.0, 4903.8, 174, null, 1450, 65267], [20240129, 4903.8, 4902.6, 4904.8, 4899.2, 4901.6, 280, null, 1451, 65372], [20240129, 4901.6, 4900.8, 4900.8, 4889.4, 4891.4, 280, null, 1452, 65493], [20240129, 4891.4, 4892.8, 4893.8, 4888.8, 4890.8, 397, null, 1453, 65653], [20240129, 4890.8, 4890.6, 4895.0, 4890.0, 4894.0, 396, null, 1454, 65816], [20240129, 4894.0, 4893.8, 4896.6, 4892.4, 4894.6, 274, null, 1455, 65947], [20240129, 4894.6, 4895.0, 4899.8, 4894.8, 4896.4, 356, null, 1456, 66077], [20240129, 4896.4, 4896.2, 4897.2, 4892.8, 4894.8, 298, null, 1457, 66115], [20240129, 4894.8, 4894.6, 4898.8, 4894.6, 4896.2, 323, null, 1458, 66173], [20240129, 4896.2, 4897.0, 4898.0, 4892.4, 4892.4, 281, null, 1459, 66214], [20240129, 4892.4, 4892.4, 4897.0, 4891.6, 4893.2, 456, null, 1500, 66393], [20240130, 4893.2, 4856.0, 4865.2, 4845.2, 4858.0, 1432, null, 931, 65374], [20240130, 4858.0, 4857.4, 4859.0, 4844.6, 4845.6, 705, null, 932, 65110], [20240130, 4845.6, 4846.6, 4860.0, 4846.0, 4854.2, 636, null, 933, 64797], [20240130, 4854.2, 4854.2, 4869.8, 4847.8, 4866.4, 769, null, 934, 64407], [20240130, 4866.4, 4866.0, 4879.4, 4864.6, 4875.0, 555, null, 935, 64159], [20240130, 4875.0, 4875.0, 4876.4, 4865.4, 4867.4, 477, null, 936, 63915], [20240130, 4867.4, 4866.2, 4885.0, 4864.6, 4873.2, 636, null, 937, 63636], [20240130, 4873.2, 4872.4, 4884.4, 4869.6, 4879.4, 412, null, 938, 63478], [20240130, 4879.4, 4879.2, 4879.2, 4863.4, 4867.2, 408, null, 939, 63306], [20240130, 4867.2, 4865.4, 4872.2, 4861.2, 4868.0, 424, null, 940, 63055], [20240130, 4868.0, 4869.0, 4888.0, 4867.6, 4880.8, 628, null, 941, 62718], [20240130, 4880.8, 4879.2, 4882.8, 4871.0, 4877.4, 499, null, 942, 62563], [20240130, 4877.4, 4875.8, 4883.2, 4874.8, 4883.2, 244, null, 943, 62503], [20240130, 4883.2, 4883.2, 4889.4, 4880.2, 4880.2, 351, null, 944, 62357], [20240130, 4880.2, 4880.2, 4887.8, 4878.0, 4883.0, 315, null, 945, 62263], [20240130, 4883.0, 4883.2, 4897.2, 4883.2, 4897.0, 548, null, 946, 62076], [20240130, 4897.0, 4895.8, 4907.6, 4895.8, 4900.6, 594, null, 947, 61861], [20240130, 4900.6, 4900.6, 4916.6, 4900.6, 4906.8, 772, null, 948, 61669], [20240130, 4906.8, 4906.8, 4909.6, 4898.6, 4909.6, 368, null, 949, 61602], [20240130, 4909.6, 4908.0, 4908.0, 4899.2, 4899.4, 358, null, 950, 61501], [20240130, 4899.4, 4900.8, 4904.8, 4894.6, 4895.4, 358, null, 951, 61433], [20240130, 4895.4, 4895.4, 4897.0, 4888.6, 4892.6, 379, null, 952, 61460], [20240130, 4892.6, 4893.2, 4904.2, 4893.2, 4898.6, 249, null, 953, 61400], [20240130, 4898.6, 4898.2, 4898.2, 4885.4, 4887.8, 328, null, 954, 61304], [20240130, 4887.8, 4887.4, 4889.8, 4885.2, 4888.4, 219, null, 955, 61273], [20240130, 4888.4, 4888.6, 4889.4, 4884.2, 4887.0, 237, null, 956, 61221], [20240130, 4887.0, 4888.0, 4890.8, 4884.0, 4887.8, 201, null, 957, 61181], [20240130, 4887.8, 4888.6, 4900.6, 4885.0, 4899.6, 214, null, 958, 61141], [20240130, 4899.6, 4899.6, 4899.6, 4892.0, 4893.2, 294, null, 959, 61111], [20240130, 4893.2, 4892.8, 4894.6, 4886.6, 4888.6, 146, null, 1000, 61051], [20240130, 4888.6, 4890.0, 4890.0, 4881.2, 4887.0, 270, null, 1001, 60990], [20240130, 4887.0, 4885.8, 4900.2, 4885.8, 4900.2, 315, null, 1002, 60909], [20240130, 4900.2, 4901.8, 4904.4, 4896.6, 4899.8, 349, null, 1003, 60802], [20240130, 4899.8, 4900.0, 4912.8, 4898.2, 4910.2, 346, null, 1004, 60687], [20240130, 4910.2, 4909.8, 4914.2, 4904.0, 4911.0, 339, null, 1005, 60648], [20240130, 4911.0, 4911.4, 4914.0, 4903.0, 4907.4, 276, null, 1006, 60626], [20240130, 4907.4, 4905.8, 4911.2, 4900.2, 4900.4, 190, null, 1007, 60609], [20240130, 4900.4, 4901.2, 4911.6, 4901.2, 4907.6, 253, null, 1008, 60586], [20240130, 4907.6, 4908.6, 4908.6, 4897.6, 4900.6, 170, null, 1009, 60541], [20240130, 4900.6, 4899.6, 4900.6, 4894.0, 4894.2, 120, null, 1010, 60502], [20240130, 4894.2, 4895.2, 4895.6, 4891.0, 4891.6, 122, null, 1011, 60461], [20240130, 4891.6, 4891.4, 4891.6, 4885.6, 4886.4, 138, null, 1012, 60425], [20240130, 4886.4, 4887.2, 4891.2, 4886.4, 4888.0, 138, null, 1013, 60424], [20240130, 4888.0, 4888.0, 4888.6, 4884.0, 4887.2, 78, null, 1014, 60413], [20240130, 4887.2, 4888.0, 4899.0, 4888.0, 4896.0, 199, null, 1015, 60367], [20240130, 4896.0, 4896.4, 4901.8, 4893.6, 4898.0, 250, null, 1016, 60311], [20240130, 4898.0, 4897.8, 4897.8, 4885.8, 4887.2, 175, null, 1017, 60301], [20240130, 4887.2, 4886.8, 4888.0, 4883.6, 4884.2, 90, null, 1018, 60291], [20240130, 4884.2, 4884.2, 4894.4, 4883.8, 4891.6, 155, null, 1019, 60282], [20240130, 4891.6, 4892.2, 4895.8, 4886.8, 4890.6, 219, null, 1020, 60250], [20240130, 4890.6, 4890.2, 4890.2, 4882.0, 4888.4, 267, null, 1021, 60215], [20240130, 4888.4, 4888.8, 4893.8, 4887.0, 4887.8, 177, null, 1022, 60182], [20240130, 4887.8, 4887.8, 4889.8, 4883.4, 4884.0, 117, null, 1023, 60117], [20240130, 4884.0, 4884.4, 4884.4, 4875.2, 4878.8, 306, null, 1024, 60042], [20240130, 4878.8, 4877.6, 4879.0, 4870.0, 4872.8, 294, null, 1025, 59963], [20240130, 4872.8, 4871.6, 4872.2, 4867.6, 4868.2, 245, null, 1026, 59901], [20240130, 4868.2, 4868.4, 4868.8, 4864.0, 4866.6, 233, null, 1027, 59834], [20240130, 4866.6, 4866.4, 4867.2, 4857.0, 4857.4, 287, null, 1028, 59789], [20240130, 4857.4, 4857.2, 4867.4, 4857.2, 4864.2, 271, null, 1029, 59699], [20240130, 4864.2, 4863.4, 4866.0, 4860.8, 4862.6, 215, null, 1030, 59673], [20240130, 4862.6, 4862.2, 4869.6, 4862.0, 4867.0, 222, null, 1031, 59633], [20240130, 4867.0, 4868.0, 4868.8, 4861.2, 4861.4, 169, null, 1032, 59595], [20240130, 4861.4, 4862.4, 4862.4, 4855.0, 4856.2, 217, null, 1033, 59525], [20240130, 4856.2, 4856.2, 4860.0, 4852.0, 4860.0, 246, null, 1034, 59418], [20240130, 4860.0, 4860.4, 4862.4, 4855.8, 4862.0, 168, null, 1035, 59369], [20240130, 4862.0, 4861.2, 4861.8, 4855.4, 4860.8, 203, null, 1036, 59339], [20240130, 4860.8, 4860.8, 4867.8, 4857.0, 4867.8, 223, null, 1037, 59283], [20240130, 4867.8, 4868.0, 4868.8, 4863.6, 4866.0, 226, null, 1038, 59247], [20240130, 4866.0, 4865.4, 4868.6, 4857.6, 4857.6, 134, null, 1039, 59234], [20240130, 4857.6, 4858.8, 4860.2, 4855.0, 4857.2, 131, null, 1040, 59207], [20240130, 4857.2, 4857.2, 4863.8, 4855.8, 4863.0, 158, null, 1041, 59209], [20240130, 4863.0, 4863.0, 4864.0, 4858.8, 4858.8, 119, null, 1042, 59219], [20240130, 4858.8, 4858.8, 4863.6, 4857.2, 4861.2, 72, null, 1043, 59223], [20240130, 4861.2, 4861.2, 4862.0, 4858.2, 4861.8, 77, null, 1044, 59234], [20240130, 4861.8, 4862.6, 4868.8, 4861.0, 4866.0, 203, null, 1045, 59206], [20240130, 4866.0, 4866.8, 4866.8, 4857.8, 4866.6, 203, null, 1046, 59211], [20240130, 4866.6, 4866.6, 4876.8, 4866.6, 4872.8, 313, null, 1047, 59145], [20240130, 4872.8, 4873.0, 4876.2, 4867.4, 4875.8, 172, null, 1048, 59128], [20240130, 4875.8, 4873.2, 4889.0, 4873.0, 4887.2, 358, null, 1049, 59067], [20240130, 4887.2, 4888.4, 4889.8, 4878.0, 4885.2, 262, null, 1050, 59010], [20240130, 4885.2, 4885.2, 4895.0, 4885.0, 4885.0, 386, null, 1051, 58980], [20240130, 4885.0, 4883.6, 4891.0, 4880.4, 4884.6, 284, null, 1052, 58961], [20240130, 4884.6, 4885.6, 4887.0, 4874.0, 4876.0, 295, null, 1053, 58971], [20240130, 4876.0, 4876.4, 4886.6, 4874.4, 4881.0, 241, null, 1054, 58946], [20240130, 4881.0, 4881.2, 4892.8, 4880.4, 4889.4, 301, null, 1055, 58985], [20240130, 4889.4, 4888.8, 4896.0, 4885.0, 4887.0, 350, null, 1056, 59008], [20240130, 4887.0, 4885.4, 4886.4, 4881.0, 4884.0, 122, null, 1057, 58991], [20240130, 4884.0, 4883.8, 4884.0, 4879.4, 4883.6, 136, null, 1058, 58978], [20240130, 4883.6, 4882.4, 4882.4, 4875.0, 4877.0, 263, null, 1059, 59010], [20240130, 4877.0, 4876.8, 4880.2, 4875.6, 4878.8, 124, null, 1100, 59026], [20240130, 4878.8, 4878.8, 4879.6, 4872.0, 4874.2, 130, null, 1101, 59011], [20240130, 4874.2, 4874.2, 4874.2, 4866.4, 4868.0, 174, null, 1102, 58988], [20240130, 4868.0, 4868.4, 4877.4, 4868.0, 4872.4, 135, null, 1103, 58999], [20240130, 4872.4, 4872.6, 4873.0, 4867.4, 4872.8, 94, null, 1104, 58996], [20240130, 4872.8, 4871.4, 4875.2, 4868.2, 4871.6, 105, null, 1105, 58989], [20240130, 4871.6, 4871.0, 4880.6, 4871.0, 4880.6, 120, null, 1106, 59015], [20240130, 4880.6, 4881.2, 4883.6, 4871.8, 4876.4, 224, null, 1107, 59028], [20240130, 4876.4, 4875.6, 4876.4, 4871.4, 4872.0, 62, null, 1108, 59035], [20240130, 4872.0, 4872.0, 4872.4, 4866.8, 4871.6, 82, null, 1109, 59057], [20240130, 4871.6, 4872.4, 4879.4, 4872.4, 4873.8, 146, null, 1110, 59074], [20240130, 4873.8, 4873.8, 4874.6, 4870.2, 4874.2, 117, null, 1111, 59074], [20240130, 4874.2, 4874.4, 4879.4, 4873.4, 4878.8, 103, null, 1112, 59080], [20240130, 4878.8, 4878.2, 4878.8, 4872.2, 4875.2, 85, null, 1113, 59099], [20240130, 4875.2, 4875.4, 4876.6, 4873.6, 4875.4, 74, null, 1114, 59111], [20240130, 4875.4, 4874.6, 4875.4, 4873.4, 4875.4, 44, null, 1115, 59114], [20240130, 4875.4, 4874.8, 4880.8, 4874.8, 4875.4, 66, null, 1116, 59118], [20240130, 4875.4, 4875.4, 4875.4, 4866.6, 4868.4, 107, null, 1117, 59134], [20240130, 4868.4, 4868.6, 4871.4, 4866.6, 4867.4, 78, null, 1118, 59132], [20240130, 4867.4, 4868.8, 4885.4, 4868.8, 4880.0, 241, null, 1119, 59125], [20240130, 4880.0, 4878.8, 4878.8, 4873.2, 4874.0, 79, null, 1120, 59121], [20240130, 4874.0, 4873.8, 4884.0, 4873.0, 4878.8, 147, null, 1121, 59108], [20240130, 4878.8, 4878.2, 4883.4, 4875.6, 4879.6, 95, null, 1122, 59100], [20240130, 4879.6, 4880.0, 4883.8, 4876.8, 4882.6, 109, null, 1123, 59082], [20240130, 4882.6, 4881.8, 4886.2, 4877.0, 4883.0, 152, null, 1124, 59088], [20240130, 4883.0, 4882.0, 4887.4, 4878.2, 4886.6, 90, null, 1125, 59064], [20240130, 4886.6, 4887.0, 4887.6, 4880.8, 4884.2, 159, null, 1126, 59085], [20240130, 4884.2, 4884.2, 4884.6, 4879.2, 4881.0, 110, null, 1127, 59079], [20240130, 4881.0, 4880.2, 4883.6, 4878.6, 4881.6, 108, null, 1128, 59083], [20240130, 4881.6, 4881.4, 4881.8, 4878.0, 4879.4, 82, null, 1129, 59093], [20240130, 4879.4, 4880.8, 4880.8, 4874.4, 4878.6, 112, null, 1130, 59105], [20240130, 4878.6, 4878.4, 4878.4, 4869.2, 4871.6, 149, null, 1301, 59099], [20240130, 4871.6, 4871.8, 4872.2, 4868.0, 4871.8, 116, null, 1302, 59110], [20240130, 4871.8, 4870.8, 4871.0, 4866.4, 4867.6, 65, null, 1303, 59088], [20240130, 4867.6, 4868.4, 4871.0, 4865.8, 4866.4, 140, null, 1304, 59064], [20240130, 4866.4, 4866.6, 4867.4, 4861.0, 4861.4, 143, null, 1305, 59038], [20240130, 4861.4, 4862.8, 4866.2, 4860.0, 4861.0, 130, null, 1306, 59006], [20240130, 4861.0, 4861.0, 4864.4, 4858.8, 4862.4, 144, null, 1307, 58999], [20240130, 4862.4, 4862.4, 4868.6, 4861.4, 4861.8, 164, null, 1308, 58958], [20240130, 4861.8, 4862.2, 4865.4, 4860.4, 4861.4, 124, null, 1309, 58922], [20240130, 4861.4, 4862.4, 4867.0, 4862.4, 4866.0, 102, null, 1310, 58919], [20240130, 4866.0, 4865.6, 4865.6, 4859.4, 4859.8, 92, null, 1311, 58918], [20240130, 4859.8, 4859.4, 4859.8, 4855.8, 4858.4, 129, null, 1312, 58916], [20240130, 4858.4, 4858.2, 4858.6, 4856.0, 4858.2, 97, null, 1313, 58913], [20240130, 4858.2, 4858.2, 4866.8, 4856.8, 4863.2, 124, null, 1314, 58910], [20240130, 4863.2, 4863.4, 4866.2, 4861.0, 4863.4, 81, null, 1315, 58885], [20240130, 4863.4, 4863.4, 4863.4, 4855.2, 4857.4, 147, null, 1316, 58868], [20240130, 4857.4, 4856.8, 4861.4, 4856.2, 4858.4, 86, null, 1317, 58848], [20240130, 4858.4, 4858.4, 4861.8, 4858.4, 4861.8, 45, null, 1318, 58841], [20240130, 4861.8, 4862.2, 4868.2, 4862.0, 4864.8, 173, null, 1319, 58846], [20240130, 4864.8, 4865.6, 4865.6, 4857.4, 4858.6, 92, null, 1320, 58858], [20240130, 4858.6, 4857.4, 4859.2, 4853.0, 4856.6, 134, null, 1321, 58869], [20240130, 4856.6, 4856.8, 4858.6, 4856.4, 4858.0, 88, null, 1322, 58860], [20240130, 4858.0, 4857.6, 4859.2, 4855.2, 4856.0, 63, null, 1323, 58852], [20240130, 4856.0, 4855.8, 4863.0, 4855.6, 4862.8, 122, null, 1324, 58871], [20240130, 4862.8, 4862.0, 4863.4, 4859.4, 4861.4, 77, null, 1325, 58871], [20240130, 4861.4, 4861.6, 4861.8, 4855.4, 4856.6, 110, null, 1326, 58857], [20240130, 4856.6, 4855.6, 4857.4, 4854.2, 4856.0, 82, null, 1327, 58866], [20240130, 4856.0, 4855.0, 4861.8, 4855.0, 4858.4, 145, null, 1328, 58866], [20240130, 4858.4, 4856.6, 4858.2, 4854.0, 4858.2, 93, null, 1329, 58863], [20240130, 4858.2, 4857.4, 4857.8, 4853.0, 4853.6, 122, null, 1330, 58854], [20240130, 4853.6, 4854.0, 4859.6, 4853.8, 4856.6, 163, null, 1331, 58852], [20240130, 4856.6, 4858.0, 4867.0, 4857.6, 4865.2, 217, null, 1332, 58880], [20240130, 4865.2, 4865.2, 4865.2, 4860.0, 4863.8, 174, null, 1333, 58883], [20240130, 4863.8, 4865.2, 4868.6, 4864.6, 4866.0, 147, null, 1334, 58902], [20240130, 4866.0, 4866.0, 4869.8, 4858.2, 4869.4, 245, null, 1335, 58941], [20240130, 4869.4, 4869.4, 4880.8, 4869.4, 4877.6, 508, null, 1336, 58954], [20240130, 4877.6, 4878.6, 4881.8, 4873.6, 4878.2, 339, null, 1337, 59017], [20240130, 4878.2, 4878.2, 4882.2, 4871.6, 4880.8, 261, null, 1338, 59052], [20240130, 4880.8, 4880.6, 4881.6, 4873.2, 4877.0, 244, null, 1339, 59131], [20240130, 4877.0, 4877.4, 4879.2, 4873.0, 4873.0, 135, null, 1340, 59167], [20240130, 4873.0, 4873.2, 4883.4, 4872.6, 4883.4, 245, null, 1341, 59249], [20240130, 4883.4, 4883.6, 4890.8, 4883.6, 4890.8, 264, null, 1342, 59286], [20240130, 4890.8, 4890.8, 4891.8, 4881.4, 4884.0, 378, null, 1343, 59310], [20240130, 4884.0, 4884.0, 4884.8, 4876.0, 4878.0, 155, null, 1344, 59307], [20240130, 4878.0, 4877.0, 4879.6, 4867.8, 4870.0, 201, null, 1345, 59332], [20240130, 4870.0, 4870.4, 4871.8, 4867.4, 4870.2, 98, null, 1346, 59327], [20240130, 4870.2, 4870.2, 4873.2, 4863.8, 4867.2, 189, null, 1347, 59354], [20240130, 4867.2, 4866.2, 4869.0, 4861.4, 4864.6, 282, null, 1348, 59412], [20240130, 4864.6, 4865.6, 4866.6, 4863.2, 4864.8, 115, null, 1349, 59416], [20240130, 4864.8, 4864.8, 4865.6, 4861.0, 4863.0, 116, null, 1350, 59411], [20240130, 4863.0, 4862.2, 4864.6, 4860.8, 4863.4, 126, null, 1351, 59426], [20240130, 4863.4, 4863.4, 4863.4, 4860.6, 4862.4, 76, null, 1352, 59436], [20240130, 4862.4, 4862.8, 4863.0, 4859.0, 4860.8, 161, null, 1353, 59465], [20240130, 4860.8, 4861.2, 4861.2, 4852.6, 4852.6, 180, null, 1354, 59515], [20240130, 4852.6, 4852.4, 4856.8, 4851.6, 4856.8, 141, null, 1355, 59553], [20240130, 4856.8, 4856.8, 4857.2, 4854.4, 4856.4, 99, null, 1356, 59578], [20240130, 4856.4, 4856.4, 4856.4, 4851.2, 4853.4, 116, null, 1357, 59610], [20240130, 4853.4, 4852.2, 4856.0, 4851.4, 4853.6, 107, null, 1358, 59627], [20240130, 4853.6, 4853.4, 4860.6, 4853.4, 4856.8, 158, null, 1359, 59683], [20240130, 4856.8, 4856.8, 4856.8, 4853.0, 4854.6, 93, null, 1400, 59703], [20240130, 4854.6, 4854.4, 4860.8, 4853.0, 4860.0, 101, null, 1401, 59736], [20240130, 4860.0, 4859.2, 4859.4, 4853.6, 4854.8, 112, null, 1402, 59781], [20240130, 4854.8, 4854.0, 4855.4, 4842.4, 4845.0, 343, null, 1403, 59854], [20240130, 4845.0, 4845.4, 4846.0, 4838.4, 4840.4, 326, null, 1404, 59940], [20240130, 4840.4, 4840.2, 4840.6, 4833.8, 4834.2, 272, null, 1405, 60003], [20240130, 4834.2, 4834.2, 4841.4, 4833.8, 4838.2, 266, null, 1406, 60084], [20240130, 4838.2, 4838.6, 4843.8, 4836.6, 4840.6, 160, null, 1407, 60110], [20240130, 4840.6, 4839.4, 4841.8, 4836.8, 4839.6, 95, null, 1408, 60148], [20240130, 4839.6, 4839.6, 4842.8, 4835.8, 4837.6, 135, null, 1409, 60193], [20240130, 4837.6, 4837.6, 4841.0, 4837.6, 4841.0, 84, null, 1410, 60216], [20240130, 4841.0, 4841.8, 4845.2, 4840.4, 4841.4, 134, null, 1411, 60271], [20240130, 4841.4, 4841.4, 4842.2, 4838.2, 4838.6, 131, null, 1412, 60303], [20240130, 4838.6, 4839.0, 4839.0, 4830.0, 4830.0, 159, null, 1413, 60350], [20240130, 4830.0, 4830.6, 4834.0, 4828.0, 4833.4, 272, null, 1414, 60497], [20240130, 4833.4, 4832.8, 4843.6, 4831.6, 4842.8, 209, null, 1415, 60585], [20240130, 4842.8, 4842.4, 4843.0, 4835.2, 4835.2, 183, null, 1416, 60655], [20240130, 4835.2, 4835.2, 4840.6, 4834.6, 4837.6, 112, null, 1417, 60705], [20240130, 4837.6, 4838.8, 4839.0, 4836.2, 4837.6, 74, null, 1418, 60711], [20240130, 4837.6, 4837.6, 4837.6, 4824.4, 4825.4, 176, null, 1419, 60756], [20240130, 4825.4, 4824.0, 4829.2, 4823.0, 4823.8, 307, null, 1420, 60854], [20240130, 4823.8, 4823.2, 4823.4, 4816.6, 4817.8, 345, null, 1421, 60981], [20240130, 4817.8, 4818.8, 4823.2, 4818.4, 4819.4, 271, null, 1422, 61084], [20240130, 4819.4, 4819.2, 4819.2, 4815.4, 4817.4, 224, null, 1423, 61149], [20240130, 4817.4, 4817.8, 4818.8, 4811.4, 4811.8, 179, null, 1424, 61184], [20240130, 4811.8, 4811.6, 4819.2, 4810.8, 4818.6, 240, null, 1425, 61296], [20240130, 4818.6, 4820.0, 4822.2, 4818.0, 4821.8, 142, null, 1426, 61352], [20240130, 4821.8, 4822.4, 4822.4, 4811.4, 4811.8, 226, null, 1427, 61476], [20240130, 4811.8, 4812.4, 4814.4, 4801.4, 4805.6, 293, null, 1428, 61581], [20240130, 4805.6, 4805.6, 4808.0, 4801.2, 4801.4, 238, null, 1429, 61617], [20240130, 4801.4, 4801.4, 4805.6, 4798.2, 4803.8, 280, null, 1430, 61704], [20240130, 4803.8, 4803.6, 4814.2, 4802.8, 4806.6, 332, null, 1431, 61794], [20240130, 4806.6, 4808.0, 4808.0, 4793.8, 4795.0, 342, null, 1432, 61917], [20240130, 4795.0, 4795.0, 4795.0, 4782.4, 4785.0, 582, null, 1433, 62115], [20240130, 4785.0, 4785.6, 4787.4, 4781.8, 4781.8, 263, null, 1434, 62164], [20240130, 4781.8, 4782.6, 4794.8, 4782.0, 4793.0, 306, null, 1435, 62249], [20240130, 4793.0, 4793.0, 4795.2, 4785.0, 4792.8, 281, null, 1436, 62335], [20240130, 4792.8, 4792.8, 4811.0, 4792.0, 4808.8, 408, null, 1437, 62492], [20240130, 4808.8, 4808.2, 4809.4, 4797.4, 4798.2, 271, null, 1438, 62628], [20240130, 4798.2, 4798.2, 4803.4, 4796.4, 4802.0, 182, null, 1439, 62709], [20240130, 4802.0, 4803.0, 4809.2, 4801.0, 4805.6, 187, null, 1440, 62751], [20240130, 4805.6, 4804.4, 4806.4, 4801.4, 4804.0, 112, null, 1441, 62780], [20240130, 4804.0, 4803.0, 4803.2, 4795.8, 4796.4, 153, null, 1442, 62851], [20240130, 4796.4, 4797.4, 4798.2, 4790.2, 4790.2, 171, null, 1443, 62912], [20240130, 4790.2, 4791.4, 4795.4, 4790.4, 4791.2, 226, null, 1444, 63043], [20240130, 4791.2, 4791.0, 4791.8, 4780.4, 4780.6, 306, null, 1445, 63160], [20240130, 4780.6, 4781.8, 4784.0, 4774.6, 4779.0, 509, null, 1446, 63414], [20240130, 4779.0, 4778.0, 4778.8, 4768.8, 4768.8, 430, null, 1447, 63611], [20240130, 4768.8, 4770.4, 4770.6, 4764.8, 4764.8, 403, null, 1448, 63822], [20240130, 4764.8, 4765.8, 4770.0, 4760.2, 4767.8, 541, null, 1449, 64032], [20240130, 4767.8, 4767.0, 4768.2, 4761.8, 4764.0, 302, null, 1450, 64155], [20240130, 4764.0, 4764.0, 4767.8, 4760.8, 4762.0, 323, null, 1451, 64275], [20240130, 4762.0, 4760.8, 4762.2, 4752.6, 4752.6, 737, null, 1452, 64599], [20240130, 4752.6, 4752.4, 4753.6, 4747.6, 4748.0, 666, null, 1453, 64844], [20240130, 4748.0, 4748.0, 4755.4, 4745.4, 4751.8, 515, null, 1454, 64874], [20240130, 4751.8, 4752.4, 4761.8, 4751.8, 4755.0, 462, null, 1455, 64975], [20240130, 4755.0, 4755.2, 4763.6, 4755.2, 4761.4, 423, null, 1456, 65091], [20240130, 4761.4, 4761.2, 4762.4, 4756.8, 4761.6, 369, null, 1457, 65237], [20240130, 4761.6, 4763.0, 4764.0, 4757.2, 4758.4, 325, null, 1458, 65316], [20240130, 4758.4, 4757.6, 4758.8, 4755.0, 4758.4, 321, null, 1459, 65394], [20240130, 4758.4, 4758.6, 4768.6, 4758.6, 4767.8, 526, null, 1500, 65536], [20240131, 4767.8, 4750.0, 4767.8, 4745.0, 4755.8, 1767, null, 931, 64347], [20240131, 4755.8, 4756.2, 4765.8, 4752.4, 4758.6, 797, null, 932, 63949], [20240131, 4758.6, 4759.4, 4775.6, 4758.6, 4774.0, 946, null, 933, 63547], [20240131, 4774.0, 4773.8, 4777.6, 4764.0, 4776.0, 566, null, 934, 63229], [20240131, 4776.0, 4776.4, 4786.0, 4776.4, 4783.4, 563, null, 935, 62952], [20240131, 4783.4, 4783.4, 4783.8, 4772.4, 4779.6, 656, null, 936, 62702], [20240131, 4779.6, 4779.8, 4786.0, 4777.2, 4782.4, 630, null, 937, 62448], [20240131, 4782.4, 4786.4, 4786.4, 4773.6, 4778.6, 408, null, 938, 62217], [20240131, 4778.6, 4778.8, 4799.4, 4778.8, 4793.8, 857, null, 939, 61748], [20240131, 4793.8, 4792.6, 4795.6, 4785.0, 4787.2, 501, null, 940, 61553], [20240131, 4787.2, 4785.6, 4792.2, 4784.4, 4789.4, 378, null, 941, 61394], [20240131, 4789.4, 4789.4, 4789.4, 4784.2, 4788.4, 256, null, 942, 61276], [20240131, 4788.4, 4787.4, 4788.4, 4775.0, 4775.0, 313, null, 943, 61137], [20240131, 4775.0, 4775.0, 4775.0, 4770.0, 4770.8, 349, null, 944, 60988], [20240131, 4770.8, 4770.6, 4773.0, 4765.2, 4767.2, 285, null, 945, 60885], [20240131, 4767.2, 4766.0, 4766.4, 4761.8, 4763.8, 345, null, 946, 60722], [20240131, 4763.8, 4765.4, 4767.8, 4752.8, 4761.6, 641, null, 947, 60385], [20240131, 4761.6, 4760.8, 4762.2, 4746.0, 4749.4, 529, null, 948, 60161], [20240131, 4749.4, 4750.2, 4750.8, 4740.8, 4745.4, 563, null, 949, 60007], [20240131, 4745.4, 4746.8, 4746.8, 4736.2, 4736.2, 400, null, 950, 59886], [20240131, 4736.2, 4736.2, 4750.8, 4733.6, 4741.6, 558, null, 951, 59753], [20240131, 4741.6, 4743.6, 4748.6, 4724.4, 4728.0, 551, null, 952, 59684], [20240131, 4728.0, 4727.6, 4735.4, 4725.0, 4726.6, 358, null, 953, 59609], [20240131, 4726.6, 4726.8, 4732.8, 4725.2, 4732.0, 289, null, 954, 59558], [20240131, 4732.0, 4733.0, 4747.8, 4733.0, 4741.2, 580, null, 955, 59447], [20240131, 4741.2, 4743.2, 4743.2, 4732.6, 4736.8, 436, null, 956, 59388], [20240131, 4736.8, 4735.8, 4746.2, 4735.4, 4742.0, 310, null, 957, 59298], [20240131, 4742.0, 4741.2, 4741.2, 4734.0, 4737.2, 303, null, 958, 59287], [20240131, 4737.2, 4736.2, 4736.4, 4722.2, 4723.4, 224, null, 959, 59284], [20240131, 4723.4, 4723.4, 4723.6, 4719.2, 4719.8, 438, null, 1000, 59311], [20240131, 4719.8, 4721.0, 4735.8, 4718.6, 4728.6, 500, null, 1001, 59258], [20240131, 4728.6, 4728.6, 4728.6, 4714.8, 4715.0, 412, null, 1002, 59308], [20240131, 4715.0, 4714.6, 4715.6, 4707.4, 4711.8, 342, null, 1003, 59299], [20240131, 4711.8, 4712.0, 4716.0, 4706.4, 4708.2, 385, null, 1004, 59303], [20240131, 4708.2, 4708.0, 4708.8, 4698.2, 4701.8, 445, null, 1005, 59277], [20240131, 4701.8, 4700.4, 4701.2, 4686.0, 4686.0, 478, null, 1006, 59208], [20240131, 4686.0, 4686.6, 4694.8, 4680.0, 4681.0, 596, null, 1007, 59154], [20240131, 4681.0, 4683.0, 4683.0, 4666.4, 4667.4, 540, null, 1008, 59097], [20240131, 4667.4, 4668.0, 4696.4, 4665.0, 4689.6, 859, null, 1009, 59166], [20240131, 4689.6, 4690.0, 4699.6, 4685.0, 4685.4, 585, null, 1010, 59080], [20240131, 4685.4, 4685.8, 4703.6, 4685.4, 4699.4, 562, null, 1011, 59021], [20240131, 4699.4, 4699.4, 4702.0, 4686.6, 4688.0, 483, null, 1012, 58921], [20240131, 4688.0, 4688.4, 4689.0, 4675.2, 4681.2, 512, null, 1013, 58837], [20240131, 4681.2, 4680.6, 4686.6, 4678.4, 4682.8, 343, null, 1014, 58852], [20240131, 4682.8, 4683.2, 4687.0, 4674.8, 4679.8, 308, null, 1015, 58860], [20240131, 4679.8, 4679.8, 4697.8, 4674.4, 4696.2, 428, null, 1016, 58805], [20240131, 4696.2, 4695.4, 4704.6, 4692.0, 4704.4, 445, null, 1017, 58805], [20240131, 4704.4, 4704.4, 4710.2, 4687.8, 4703.2, 802, null, 1018, 58969], [20240131, 4703.2, 4704.0, 4712.2, 4693.2, 4694.4, 679, null, 1019, 59129], [20240131, 4694.4, 4694.2, 4695.0, 4685.6, 4690.8, 432, null, 1020, 59172], [20240131, 4690.8, 4691.4, 4705.8, 4689.8, 4698.4, 426, null, 1021, 59264], [20240131, 4698.4, 4699.0, 4706.6, 4693.8, 4695.2, 351, null, 1022, 59288], [20240131, 4695.2, 4694.8, 4701.6, 4688.2, 4692.6, 361, null, 1023, 59295], [20240131, 4692.6, 4692.6, 4692.8, 4680.6, 4682.4, 385, null, 1024, 59294], [20240131, 4682.4, 4681.2, 4681.2, 4675.0, 4675.4, 350, null, 1025, 59332], [20240131, 4675.4, 4675.6, 4675.6, 4669.6, 4673.0, 347, null, 1026, 59398], [20240131, 4673.0, 4671.2, 4677.6, 4669.6, 4670.4, 290, null, 1027, 59435], [20240131, 4670.4, 4670.2, 4675.8, 4668.8, 4673.2, 377, null, 1028, 59489], [20240131, 4673.2, 4673.6, 4675.0, 4650.8, 4650.8, 603, null, 1029, 59629], [20240131, 4650.8, 4650.6, 4655.6, 4648.0, 4652.4, 365, null, 1030, 59686], [20240131, 4652.4, 4649.8, 4669.8, 4649.6, 4664.4, 494, null, 1031, 59741], [20240131, 4664.4, 4665.8, 4681.8, 4665.8, 4679.2, 542, null, 1032, 59804], [20240131, 4679.2, 4680.4, 4684.8, 4671.2, 4676.8, 408, null, 1033, 59901], [20240131, 4676.8, 4675.8, 4684.2, 4671.6, 4680.0, 346, null, 1034, 59949], [20240131, 4680.0, 4678.8, 4692.6, 4676.0, 4686.0, 378, null, 1035, 60023], [20240131, 4686.0, 4685.0, 4690.8, 4673.6, 4676.8, 284, null, 1036, 60089], [20240131, 4676.8, 4677.2, 4679.8, 4667.0, 4668.6, 321, null, 1037, 60183], [20240131, 4668.6, 4669.8, 4687.8, 4669.8, 4684.4, 276, null, 1038, 60244], [20240131, 4684.4, 4688.4, 4688.4, 4674.4, 4682.2, 232, null, 1039, 60297], [20240131, 4682.2, 4682.0, 4696.8, 4680.6, 4695.8, 286, null, 1040, 60393], [20240131, 4695.8, 4696.0, 4707.4, 4694.0, 4705.8, 470, null, 1041, 60527], [20240131, 4705.8, 4705.8, 4714.6, 4700.0, 4706.6, 437, null, 1042, 60655], [20240131, 4706.6, 4707.6, 4710.8, 4695.0, 4705.0, 513, null, 1043, 60864], [20240131, 4705.0, 4703.8, 4716.0, 4701.2, 4712.0, 372, null, 1044, 60965], [20240131, 4712.0, 4711.8, 4712.4, 4697.0, 4700.2, 259, null, 1045, 61012], [20240131, 4700.2, 4700.0, 4700.8, 4691.2, 4695.0, 258, null, 1046, 61020], [20240131, 4695.0, 4695.6, 4701.6, 4691.0, 4700.8, 237, null, 1047, 61055], [20240131, 4700.8, 4700.0, 4700.6, 4688.8, 4692.2, 236, null, 1048, 61083], [20240131, 4692.2, 4692.0, 4694.6, 4686.4, 4691.8, 231, null, 1049, 61101], [20240131, 4691.8, 4691.8, 4709.6, 4691.8, 4708.6, 300, null, 1050, 61141], [20240131, 4708.6, 4708.6, 4712.8, 4704.2, 4711.8, 292, null, 1051, 61177], [20240131, 4711.8, 4710.2, 4718.6, 4710.0, 4716.2, 324, null, 1052, 61191], [20240131, 4716.2, 4715.4, 4720.0, 4715.0, 4719.4, 265, null, 1053, 61238], [20240131, 4719.4, 4718.8, 4720.4, 4710.8, 4710.8, 289, null, 1054, 61340], [20240131, 4710.8, 4710.8, 4726.8, 4708.6, 4724.2, 266, null, 1055, 61412], [20240131, 4724.2, 4725.6, 4743.8, 4724.6, 4743.8, 527, null, 1056, 61576], [20240131, 4743.8, 4742.6, 4752.8, 4738.0, 4751.8, 626, null, 1057, 61718], [20240131, 4751.8, 4751.8, 4751.8, 4745.8, 4745.8, 271, null, 1058, 61796], [20240131, 4745.8, 4745.6, 4745.6, 4734.6, 4740.6, 372, null, 1059, 61896], [20240131, 4740.6, 4740.6, 4744.2, 4736.0, 4740.6, 350, null, 1100, 61971], [20240131, 4740.6, 4740.0, 4758.0, 4737.0, 4756.6, 424, null, 1101, 62080], [20240131, 4756.6, 4757.4, 4767.4, 4757.4, 4765.6, 536, null, 1102, 62162], [20240131, 4765.6, 4766.6, 4779.6, 4765.4, 4778.8, 552, null, 1103, 62328], [20240131, 4778.8, 4778.8, 4779.2, 4760.2, 4760.2, 478, null, 1104, 62450], [20240131, 4760.2, 4759.0, 4761.6, 4749.4, 4759.4, 447, null, 1105, 62508], [20240131, 4759.4, 4759.6, 4766.8, 4759.2, 4763.0, 337, null, 1106, 62576], [20240131, 4763.0, 4762.8, 4769.2, 4746.0, 4748.0, 513, null, 1107, 62617], [20240131, 4748.0, 4748.0, 4750.2, 4745.8, 4747.8, 322, null, 1108, 62631], [20240131, 4747.8, 4747.8, 4748.8, 4729.2, 4733.0, 397, null, 1109, 62670], [20240131, 4733.0, 4733.0, 4740.2, 4731.8, 4736.4, 284, null, 1110, 62757], [20240131, 4736.4, 4737.6, 4738.0, 4731.0, 4731.6, 211, null, 1111, 62828], [20240131, 4731.6, 4731.4, 4737.4, 4731.2, 4734.4, 113, null, 1112, 62885], [20240131, 4734.4, 4734.6, 4740.6, 4731.0, 4731.6, 184, null, 1113, 62960], [20240131, 4731.6, 4731.4, 4742.0, 4731.2, 4736.4, 193, null, 1114, 63019], [20240131, 4736.4, 4736.2, 4744.6, 4732.8, 4739.4, 175, null, 1115, 63040], [20240131, 4739.4, 4741.4, 4743.6, 4733.0, 4735.2, 134, null, 1116, 63074], [20240131, 4735.2, 4734.0, 4736.6, 4723.8, 4727.0, 241, null, 1117, 63172], [20240131, 4727.0, 4726.4, 4730.0, 4722.4, 4726.2, 118, null, 1118, 63195], [20240131, 4726.2, 4724.2, 4730.8, 4723.4, 4730.8, 80, null, 1119, 63201], [20240131, 4730.8, 4729.8, 4746.2, 4725.4, 4746.2, 173, null, 1120, 63254], [20240131, 4746.2, 4745.8, 4749.6, 4739.6, 4742.4, 263, null, 1121, 63265], [20240131, 4742.4, 4742.2, 4745.8, 4735.8, 4745.8, 228, null, 1122, 63288], [20240131, 4745.8, 4745.0, 4765.6, 4744.6, 4761.4, 327, null, 1123, 63372], [20240131, 4761.4, 4759.2, 4768.0, 4746.0, 4747.0, 234, null, 1124, 63455], [20240131, 4747.0, 4747.0, 4753.2, 4738.8, 4751.4, 246, null, 1125, 63550], [20240131, 4751.4, 4751.4, 4758.0, 4747.6, 4752.0, 119, null, 1126, 63609], [20240131, 4752.0, 4752.0, 4757.8, 4748.0, 4751.0, 76, null, 1127, 63634], [20240131, 4751.0, 4753.2, 4762.0, 4751.0, 4754.6, 143, null, 1128, 63677], [20240131, 4754.6, 4755.2, 4765.4, 4755.0, 4762.6, 143, null, 1129, 63728], [20240131, 4762.6, 4762.2, 4764.8, 4755.0, 4756.0, 114, null, 1130, 63765], [20240131, 4756.0, 4750.8, 4754.8, 4744.4, 4749.6, 204, null, 1301, 63821], [20240131, 4749.6, 4750.0, 4771.8, 4750.0, 4768.4, 408, null, 1302, 63934], [20240131, 4768.4, 4768.4, 4768.4, 4756.8, 4763.6, 160, null, 1303, 63989], [20240131, 4763.6, 4763.8, 4764.0, 4750.0, 4755.2, 166, null, 1304, 64040], [20240131, 4755.2, 4755.8, 4755.8, 4747.4, 4747.4, 122, null, 1305, 64102], [20240131, 4747.4, 4749.8, 4754.2, 4748.4, 4753.6, 129, null, 1306, 64141], [20240131, 4753.6, 4751.2, 4753.2, 4744.2, 4747.2, 128, null, 1307, 64197], [20240131, 4747.2, 4747.2, 4752.4, 4747.2, 4749.8, 71, null, 1308, 64231], [20240131, 4749.8, 4750.2, 4750.2, 4737.4, 4738.0, 181, null, 1309, 64282], [20240131, 4738.0, 4739.0, 4739.2, 4731.2, 4734.6, 156, null, 1310, 64322], [20240131, 4734.6, 4733.8, 4737.4, 4732.2, 4735.4, 141, null, 1311, 64382], [20240131, 4735.4, 4735.4, 4735.4, 4725.0, 4726.6, 179, null, 1312, 64437], [20240131, 4726.6, 4726.6, 4730.2, 4724.6, 4725.0, 135, null, 1313, 64465], [20240131, 4725.0, 4725.2, 4726.6, 4719.6, 4719.8, 174, null, 1314, 64532], [20240131, 4719.8, 4719.6, 4720.6, 4710.2, 4712.0, 268, null, 1315, 64580], [20240131, 4712.0, 4713.8, 4717.8, 4713.8, 4717.0, 178, null, 1316, 64605], [20240131, 4717.0, 4717.2, 4717.2, 4710.4, 4714.0, 209, null, 1317, 64685], [20240131, 4714.0, 4715.8, 4720.8, 4714.8, 4720.8, 130, null, 1318, 64717], [20240131, 4720.8, 4724.8, 4730.8, 4722.2, 4728.0, 277, null, 1319, 64750], [20240131, 4728.0, 4728.6, 4749.6, 4720.2, 4748.6, 291, null, 1320, 64814], [20240131, 4748.6, 4748.8, 4748.8, 4735.0, 4742.0, 274, null, 1321, 64920], [20240131, 4742.0, 4745.0, 4745.0, 4734.2, 4737.0, 160, null, 1322, 64973], [20240131, 4737.0, 4737.2, 4737.2, 4725.4, 4725.4, 169, null, 1323, 65025], [20240131, 4725.4, 4727.0, 4737.8, 4724.0, 4733.6, 211, null, 1324, 65096], [20240131, 4733.6, 4734.4, 4734.4, 4722.0, 4723.6, 131, null, 1325, 65155], [20240131, 4723.6, 4725.2, 4731.0, 4722.8, 4728.6, 117, null, 1326, 65187], [20240131, 4728.6, 4727.6, 4735.0, 4725.0, 4735.0, 104, null, 1327, 65229], [20240131, 4735.0, 4735.6, 4735.8, 4725.0, 4730.0, 92, null, 1328, 65269], [20240131, 4730.0, 4730.6, 4730.6, 4717.0, 4721.0, 126, null, 1329, 65299], [20240131, 4721.0, 4722.4, 4722.6, 4716.0, 4717.2, 100, null, 1330, 65338], [20240131, 4717.2, 4718.8, 4723.8, 4717.4, 4723.8, 100, null, 1331, 65360], [20240131, 4723.8, 4724.6, 4726.0, 4716.6, 4717.0, 109, null, 1332, 65397], [20240131, 4717.0, 4717.6, 4718.0, 4712.8, 4716.4, 146, null, 1333, 65435], [20240131, 4716.4, 4717.4, 4727.4, 4715.8, 4720.6, 199, null, 1334, 65472], [20240131, 4720.6, 4723.6, 4723.8, 4713.6, 4713.6, 136, null, 1335, 65512], [20240131, 4713.6, 4715.0, 4715.0, 4701.2, 4705.6, 276, null, 1336, 65601], [20240131, 4705.6, 4704.4, 4707.0, 4702.2, 4702.2, 177, null, 1337, 65636], [20240131, 4702.2, 4702.2, 4706.2, 4701.6, 4704.0, 214, null, 1338, 65699], [20240131, 4704.0, 4703.6, 4704.8, 4698.0, 4704.8, 208, null, 1339, 65761], [20240131, 4704.8, 4706.0, 4715.2, 4704.8, 4714.6, 231, null, 1340, 65798], [20240131, 4714.6, 4714.8, 4714.8, 4703.8, 4710.2, 177, null, 1341, 65806], [20240131, 4710.2, 4711.0, 4712.4, 4702.2, 4709.6, 126, null, 1342, 65846], [20240131, 4709.6, 4711.4, 4713.4, 4709.0, 4711.0, 138, null, 1343, 65895], [20240131, 4711.0, 4711.6, 4717.8, 4709.0, 4713.2, 138, null, 1344, 65925], [20240131, 4713.2, 4714.4, 4717.6, 4707.6, 4709.8, 101, null, 1345, 65967], [20240131, 4709.8, 4710.8, 4710.8, 4702.0, 4710.0, 119, null, 1346, 66022], [20240131, 4710.0, 4711.0, 4711.0, 4690.2, 4690.2, 183, null, 1347, 66096], [20240131, 4690.2, 4695.0, 4707.0, 4692.4, 4707.0, 235, null, 1348, 66206], [20240131, 4707.0, 4707.8, 4709.2, 4704.4, 4704.4, 165, null, 1349, 66281], [20240131, 4704.4, 4706.2, 4708.8, 4701.2, 4708.8, 99, null, 1350, 66344], [20240131, 4708.8, 4707.8, 4729.2, 4704.0, 4724.8, 416, null, 1351, 66467], [20240131, 4724.8, 4725.2, 4736.6, 4723.0, 4725.0, 344, null, 1352, 66517], [20240131, 4725.0, 4726.0, 4731.2, 4725.0, 4726.0, 133, null, 1353, 66553], [20240131, 4726.0, 4726.6, 4726.6, 4703.8, 4705.4, 232, null, 1354, 66623], [20240131, 4705.4, 4705.8, 4710.8, 4700.2, 4709.0, 193, null, 1355, 66693], [20240131, 4709.0, 4708.8, 4730.0, 4707.0, 4724.6, 299, null, 1356, 66797], [20240131, 4724.6, 4726.8, 4726.8, 4717.8, 4720.4, 123, null, 1357, 66844], [20240131, 4720.4, 4722.4, 4739.0, 4718.2, 4733.0, 268, null, 1358, 66874], [20240131, 4733.0, 4734.2, 4734.2, 4724.4, 4728.2, 105, null, 1359, 66928], [20240131, 4728.2, 4727.6, 4732.8, 4725.0, 4726.2, 149, null, 1400, 66998], [20240131, 4726.2, 4726.0, 4726.0, 4711.2, 4719.4, 220, null, 1401, 67045], [20240131, 4719.4, 4718.6, 4725.8, 4714.2, 4720.8, 226, null, 1402, 67139], [20240131, 4720.8, 4720.8, 4735.6, 4719.4, 4733.6, 201, null, 1403, 67214], [20240131, 4733.6, 4734.8, 4734.8, 4724.8, 4728.2, 128, null, 1404, 67255], [20240131, 4728.2, 4728.2, 4732.0, 4725.2, 4726.4, 141, null, 1405, 67312], [20240131, 4726.4, 4725.0, 4727.4, 4711.4, 4714.8, 132, null, 1406, 67369], [20240131, 4714.8, 4714.8, 4721.2, 4712.0, 4721.2, 114, null, 1407, 67421], [20240131, 4721.2, 4721.2, 4721.2, 4713.0, 4713.2, 102, null, 1408, 67462], [20240131, 4713.2, 4715.2, 4720.2, 4713.6, 4715.2, 91, null, 1409, 67500], [20240131, 4715.2, 4716.2, 4727.0, 4716.2, 4720.0, 176, null, 1410, 67557], [20240131, 4720.0, 4720.0, 4723.6, 4716.0, 4719.8, 81, null, 1411, 67563], [20240131, 4719.8, 4721.4, 4722.8, 4715.8, 4719.4, 96, null, 1412, 67588], [20240131, 4719.4, 4718.6, 4718.6, 4713.4, 4718.2, 95, null, 1413, 67595], [20240131, 4718.2, 4717.8, 4719.4, 4714.6, 4715.4, 120, null, 1414, 67589], [20240131, 4715.4, 4716.4, 4718.4, 4705.8, 4707.8, 160, null, 1415, 67603], [20240131, 4707.8, 4706.2, 4708.8, 4691.0, 4693.6, 313, null, 1416, 67670], [20240131, 4693.6, 4693.2, 4698.8, 4681.2, 4682.2, 381, null, 1417, 67757], [20240131, 4682.2, 4681.0, 4684.2, 4673.6, 4677.4, 518, null, 1418, 67762], [20240131, 4677.4, 4678.2, 4682.2, 4669.2, 4671.4, 452, null, 1419, 67862], [20240131, 4671.4, 4669.6, 4674.4, 4664.0, 4668.8, 330, null, 1420, 67987], [20240131, 4668.8, 4671.2, 4678.4, 4667.6, 4672.6, 257, null, 1421, 68115], [20240131, 4672.6, 4672.6, 4674.4, 4660.0, 4662.8, 279, null, 1422, 68192], [20240131, 4662.8, 4664.2, 4675.0, 4659.0, 4669.6, 260, null, 1423, 68283], [20240131, 4669.6, 4668.8, 4675.0, 4667.0, 4672.6, 291, null, 1424, 68368], [20240131, 4672.6, 4672.4, 4673.2, 4659.0, 4659.0, 162, null, 1425, 68418], [20240131, 4659.0, 4658.4, 4669.0, 4658.4, 4664.4, 114, null, 1426, 68465], [20240131, 4664.4, 4667.2, 4676.0, 4666.4, 4676.0, 221, null, 1427, 68551], [20240131, 4676.0, 4673.2, 4688.8, 4673.2, 4687.6, 299, null, 1428, 68657], [20240131, 4687.6, 4688.2, 4688.2, 4672.0, 4676.8, 207, null, 1429, 68742], [20240131, 4676.8, 4674.2, 4676.6, 4668.4, 4669.0, 215, null, 1430, 68840], [20240131, 4669.0, 4671.6, 4671.6, 4659.0, 4662.2, 264, null, 1431, 68958], [20240131, 4662.2, 4660.4, 4667.8, 4657.0, 4666.0, 299, null, 1432, 69083], [20240131, 4666.0, 4667.0, 4669.2, 4659.0, 4663.2, 205, null, 1433, 69206], [20240131, 4663.2, 4661.0, 4681.8, 4659.6, 4677.8, 394, null, 1434, 69410], [20240131, 4677.8, 4678.2, 4682.0, 4672.0, 4681.0, 224, null, 1435, 69485], [20240131, 4681.0, 4681.2, 4701.8, 4681.2, 4698.6, 464, null, 1436, 69669], [20240131, 4698.6, 4698.0, 4712.4, 4696.0, 4709.8, 449, null, 1437, 69811], [20240131, 4709.8, 4711.2, 4713.4, 4701.8, 4702.6, 297, null, 1438, 69940], [20240131, 4702.6, 4703.0, 4712.0, 4702.2, 4706.0, 244, null, 1439, 70049], [20240131, 4706.0, 4705.6, 4715.8, 4704.6, 4710.0, 290, null, 1440, 70154], [20240131, 4710.0, 4712.0, 4716.6, 4704.4, 4707.6, 285, null, 1441, 70210], [20240131, 4707.6, 4706.2, 4718.6, 4706.2, 4716.8, 261, null, 1442, 70280], [20240131, 4716.8, 4717.6, 4718.2, 4709.8, 4716.6, 170, null, 1443, 70341], [20240131, 4716.6, 4715.0, 4718.6, 4714.0, 4715.6, 187, null, 1444, 70407], [20240131, 4715.6, 4714.2, 4715.6, 4705.6, 4707.0, 176, null, 1445, 70474], [20240131, 4707.0, 4707.0, 4713.8, 4706.2, 4706.8, 229, null, 1446, 70590], [20240131, 4706.8, 4706.0, 4706.6, 4698.2, 4698.2, 211, null, 1447, 70660], [20240131, 4698.2, 4698.6, 4699.2, 4691.2, 4691.2, 155, null, 1448, 70703], [20240131, 4691.2, 4692.8, 4696.6, 4691.6, 4695.6, 161, null, 1449, 70769], [20240131, 4695.6, 4694.6, 4695.0, 4690.0, 4691.2, 163, null, 1450, 70827], [20240131, 4691.2, 4691.2, 4691.2, 4673.0, 4674.6, 401, null, 1451, 70988], [20240131, 4674.6, 4673.2, 4680.4, 4673.0, 4678.0, 349, null, 1452, 71102], [20240131, 4678.0, 4677.0, 4679.0, 4671.0, 4673.0, 365, null, 1453, 71237], [20240131, 4673.0, 4673.2, 4681.2, 4670.0, 4680.0, 386, null, 1454, 71441], [20240131, 4680.0, 4679.8, 4679.8, 4668.4, 4670.6, 305, null, 1455, 71604], [20240131, 4670.6, 4669.0, 4673.8, 4668.8, 4669.4, 424, null, 1456, 71862], [20240131, 4669.4, 4668.6, 4669.8, 4662.2, 4662.2, 373, null, 1457, 72084], [20240131, 4662.2, 4662.2, 4665.4, 4661.6, 4663.2, 504, null, 1458, 72423], [20240131, 4663.2, 4663.0, 4664.2, 4655.4, 4655.8, 392, null, 1459, 72631], [20240131, 4655.8, 4656.8, 4660.6, 4655.6, 4657.4, 800, null, 1500, 72767], [20240201, 4657.4, 4650.0, 4665.0, 4642.0, 4646.0, 1679, null, 931, 71725], [20240201, 4646.0, 4645.4, 4653.0, 4628.4, 4651.0, 1598, null, 932, 70912], [20240201, 4651.0, 4650.8, 4653.6, 4642.8, 4647.6, 608, null, 933, 70529], [20240201, 4647.6, 4649.2, 4674.0, 4649.0, 4673.8, 758, null, 934, 70108], [20240201, 4673.8, 4671.8, 4682.2, 4669.0, 4682.2, 843, null, 935, 69688], [20240201, 4682.2, 4683.2, 4686.0, 4661.0, 4663.8, 827, null, 936, 69458], [20240201, 4663.8, 4662.8, 4667.4, 4656.8, 4659.6, 656, null, 937, 69345], [20240201, 4659.6, 4659.6, 4675.0, 4659.6, 4663.0, 701, null, 938, 69080], [20240201, 4663.0, 4662.2, 4663.0, 4650.6, 4656.6, 562, null, 939, 68960], [20240201, 4656.6, 4656.6, 4661.8, 4654.0, 4659.2, 408, null, 940, 68874], [20240201, 4659.2, 4659.2, 4674.6, 4658.2, 4664.4, 484, null, 941, 68635], [20240201, 4664.4, 4663.0, 4663.0, 4652.8, 4655.2, 379, null, 942, 68479], [20240201, 4655.2, 4655.2, 4655.4, 4643.8, 4648.2, 324, null, 943, 68340], [20240201, 4648.2, 4649.0, 4652.6, 4642.0, 4645.0, 300, null, 944, 68227], [20240201, 4645.0, 4644.2, 4648.2, 4636.6, 4636.6, 352, null, 945, 68088], [20240201, 4636.6, 4636.4, 4641.4, 4632.0, 4633.2, 375, null, 946, 67932], [20240201, 4633.2, 4632.8, 4640.4, 4632.8, 4635.8, 355, null, 947, 67821], [20240201, 4635.8, 4635.6, 4640.0, 4627.2, 4629.4, 372, null, 948, 67712], [20240201, 4629.4, 4628.2, 4628.2, 4617.0, 4623.4, 460, null, 949, 67532], [20240201, 4623.4, 4622.8, 4623.8, 4615.0, 4615.4, 393, null, 950, 67340], [20240201, 4615.4, 4615.4, 4625.6, 4614.6, 4616.0, 388, null, 951, 67205], [20240201, 4616.0, 4615.4, 4617.2, 4606.6, 4607.2, 391, null, 952, 67026], [20240201, 4607.2, 4606.6, 4613.6, 4605.0, 4609.4, 308, null, 953, 66856], [20240201, 4609.4, 4607.8, 4624.0, 4607.8, 4624.0, 307, null, 954, 66744], [20240201, 4624.0, 4624.0, 4632.8, 4618.8, 4626.8, 472, null, 955, 66529], [20240201, 4626.8, 4628.0, 4632.2, 4622.0, 4623.8, 287, null, 956, 66444], [20240201, 4623.8, 4622.4, 4624.2, 4612.2, 4621.0, 408, null, 957, 66312], [20240201, 4621.0, 4620.4, 4620.4, 4609.2, 4614.8, 506, null, 958, 66150], [20240201, 4614.8, 4615.0, 4615.6, 4602.0, 4604.6, 321, null, 959, 66033], [20240201, 4604.6, 4604.6, 4607.4, 4596.6, 4601.8, 527, null, 1000, 65929], [20240201, 4601.8, 4601.8, 4606.4, 4596.0, 4606.0, 474, null, 1001, 65739], [20240201, 4606.0, 4606.8, 4617.2, 4605.6, 4607.0, 557, null, 1002, 65549], [20240201, 4607.0, 4610.8, 4618.8, 4607.2, 4612.8, 467, null, 1003, 65408], [20240201, 4612.8, 4614.4, 4614.4, 4600.4, 4605.0, 381, null, 1004, 65289], [20240201, 4605.0, 4605.8, 4611.2, 4602.8, 4610.6, 285, null, 1005, 65190], [20240201, 4610.6, 4609.0, 4623.8, 4609.0, 4621.6, 379, null, 1006, 65071], [20240201, 4621.6, 4619.4, 4623.2, 4614.0, 4616.4, 274, null, 1007, 64953], [20240201, 4616.4, 4617.4, 4629.2, 4617.4, 4625.6, 273, null, 1008, 64827], [20240201, 4625.6, 4625.6, 4629.8, 4614.0, 4617.0, 446, null, 1009, 64635], [20240201, 4617.0, 4618.4, 4633.0, 4618.4, 4625.6, 414, null, 1010, 64403], [20240201, 4625.6, 4627.2, 4645.6, 4626.6, 4642.8, 466, null, 1011, 64237], [20240201, 4642.8, 4644.4, 4655.8, 4644.0, 4649.2, 539, null, 1012, 64079], [20240201, 4649.2, 4652.0, 4681.0, 4650.2, 4681.0, 662, null, 1013, 63830], [20240201, 4681.0, 4680.6, 4687.2, 4676.2, 4685.8, 862, null, 1014, 63578], [20240201, 4685.8, 4687.6, 4700.8, 4673.4, 4675.0, 886, null, 1015, 63495], [20240201, 4675.0, 4675.0, 4685.4, 4671.4, 4677.0, 820, null, 1016, 63195], [20240201, 4677.0, 4677.8, 4698.8, 4677.8, 4690.0, 610, null, 1017, 63205], [20240201, 4690.0, 4689.2, 4703.4, 4688.2, 4693.6, 575, null, 1018, 63108], [20240201, 4693.6, 4695.6, 4702.0, 4692.0, 4692.2, 471, null, 1019, 63026], [20240201, 4692.2, 4692.2, 4700.2, 4683.4, 4696.6, 449, null, 1020, 62959], [20240201, 4696.6, 4696.4, 4698.6, 4685.6, 4689.6, 292, null, 1021, 62898], [20240201, 4689.6, 4690.8, 4722.4, 4690.8, 4718.4, 640, null, 1022, 62824], [20240201, 4718.4, 4717.4, 4734.2, 4714.6, 4726.2, 693, null, 1023, 62841], [20240201, 4726.2, 4726.6, 4733.0, 4718.2, 4720.0, 682, null, 1024, 62685], [20240201, 4720.0, 4721.6, 4746.6, 4721.6, 4739.2, 716, null, 1025, 62702], [20240201, 4739.2, 4741.0, 4755.2, 4737.6, 4745.0, 877, null, 1026, 62718], [20240201, 4745.0, 4747.0, 4759.2, 4746.4, 4753.2, 838, null, 1027, 62660], [20240201, 4753.2, 4753.2, 4753.2, 4731.8, 4740.2, 688, null, 1028, 62619], [20240201, 4740.2, 4740.2, 4741.4, 4727.6, 4737.0, 346, null, 1029, 62623], [20240201, 4737.0, 4735.4, 4751.2, 4735.4, 4738.4, 555, null, 1030, 62605], [20240201, 4738.4, 4738.4, 4739.0, 4725.4, 4732.4, 664, null, 1031, 62567], [20240201, 4732.4, 4734.2, 4736.4, 4726.0, 4731.2, 382, null, 1032, 62581], [20240201, 4731.2, 4731.2, 4734.8, 4725.0, 4730.0, 279, null, 1033, 62598], [20240201, 4730.0, 4730.8, 4748.0, 4730.8, 4740.0, 389, null, 1034, 62594], [20240201, 4740.0, 4740.0, 4746.8, 4738.8, 4741.0, 285, null, 1035, 62497], [20240201, 4741.0, 4741.2, 4741.4, 4726.8, 4730.2, 293, null, 1036, 62490], [20240201, 4730.2, 4730.0, 4730.4, 4716.2, 4716.2, 409, null, 1037, 62469], [20240201, 4716.2, 4717.2, 4737.4, 4716.8, 4732.0, 321, null, 1038, 62444], [20240201, 4732.0, 4732.6, 4745.4, 4732.6, 4741.4, 342, null, 1039, 62405], [20240201, 4741.4, 4740.8, 4743.6, 4732.4, 4738.2, 217, null, 1040, 62397], [20240201, 4738.2, 4738.2, 4748.2, 4735.6, 4745.4, 254, null, 1041, 62381], [20240201, 4745.4, 4747.2, 4756.0, 4746.8, 4755.2, 366, null, 1042, 62317], [20240201, 4755.2, 4755.6, 4755.8, 4743.0, 4747.2, 193, null, 1043, 62297], [20240201, 4747.2, 4747.0, 4747.0, 4738.0, 4738.0, 184, null, 1044, 62301], [20240201, 4738.0, 4737.8, 4737.8, 4728.2, 4731.0, 306, null, 1045, 62270], [20240201, 4731.0, 4731.0, 4731.6, 4725.6, 4730.0, 257, null, 1046, 62212], [20240201, 4730.0, 4730.0, 4735.8, 4729.4, 4731.0, 245, null, 1047, 62178], [20240201, 4731.0, 4730.6, 4731.6, 4721.0, 4722.6, 284, null, 1048, 62136], [20240201, 4722.6, 4724.6, 4724.6, 4718.0, 4720.2, 209, null, 1049, 62108], [20240201, 4720.2, 4721.0, 4722.4, 4718.0, 4718.4, 195, null, 1050, 62083], [20240201, 4718.4, 4718.4, 4718.4, 4701.6, 4704.4, 398, null, 1051, 62086], [20240201, 4704.4, 4703.0, 4704.2, 4696.4, 4702.8, 411, null, 1052, 62096], [20240201, 4702.8, 4703.2, 4707.6, 4697.8, 4699.6, 243, null, 1053, 62068], [20240201, 4699.6, 4699.8, 4711.0, 4698.0, 4709.8, 252, null, 1054, 62072], [20240201, 4709.8, 4709.0, 4709.0, 4703.4, 4703.4, 125, null, 1055, 62067], [20240201, 4703.4, 4703.2, 4708.2, 4700.6, 4700.6, 157, null, 1056, 62066], [20240201, 4700.6, 4700.6, 4701.2, 4690.0, 4690.8, 249, null, 1057, 62088], [20240201, 4690.8, 4691.6, 4697.8, 4691.0, 4696.0, 220, null, 1058, 62062], [20240201, 4696.0, 4696.0, 4702.4, 4692.6, 4699.4, 283, null, 1059, 62026], [20240201, 4699.4, 4700.6, 4706.8, 4697.4, 4704.4, 282, null, 1100, 62021], [20240201, 4704.4, 4704.2, 4716.6, 4700.4, 4713.4, 296, null, 1101, 61997], [20240201, 4713.4, 4715.0, 4721.0, 4714.8, 4716.2, 244, null, 1102, 61991], [20240201, 4716.2, 4717.8, 4724.8, 4715.2, 4718.2, 251, null, 1103, 61981], [20240201, 4718.2, 4716.8, 4733.8, 4716.8, 4729.4, 271, null, 1104, 61983], [20240201, 4729.4, 4729.8, 4735.6, 4723.8, 4728.8, 298, null, 1105, 61958], [20240201, 4728.8, 4727.0, 4727.0, 4716.2, 4721.2, 192, null, 1106, 61970], [20240201, 4721.2, 4722.2, 4727.4, 4720.4, 4723.4, 167, null, 1107, 61977], [20240201, 4723.4, 4725.0, 4732.4, 4723.4, 4725.8, 155, null, 1108, 61962], [20240201, 4725.8, 4725.8, 4730.8, 4722.0, 4730.8, 110, null, 1109, 61959], [20240201, 4730.8, 4730.6, 4732.0, 4726.0, 4729.6, 92, null, 1110, 61946], [20240201, 4729.6, 4728.6, 4739.8, 4727.8, 4730.8, 225, null, 1111, 61984], [20240201, 4730.8, 4730.8, 4731.6, 4718.0, 4718.8, 146, null, 1112, 61996], [20240201, 4718.8, 4718.8, 4720.8, 4712.2, 4720.2, 196, null, 1113, 62003], [20240201, 4720.2, 4720.8, 4729.0, 4720.8, 4728.8, 148, null, 1114, 61990], [20240201, 4728.8, 4728.4, 4735.0, 4725.4, 4735.0, 169, null, 1115, 61992], [20240201, 4735.0, 4735.4, 4741.0, 4732.4, 4738.4, 165, null, 1116, 62001], [20240201, 4738.4, 4738.6, 4739.8, 4730.0, 4731.4, 134, null, 1117, 61993], [20240201, 4731.4, 4731.4, 4735.6, 4729.8, 4732.0, 126, null, 1118, 61996], [20240201, 4732.0, 4732.2, 4742.6, 4731.2, 4739.8, 194, null, 1119, 61994], [20240201, 4739.8, 4741.6, 4744.6, 4740.6, 4743.8, 124, null, 1120, 61990], [20240201, 4743.8, 4744.0, 4744.6, 4739.4, 4743.0, 115, null, 1121, 61966], [20240201, 4743.0, 4742.4, 4748.4, 4742.2, 4747.0, 133, null, 1122, 61943], [20240201, 4747.0, 4747.8, 4748.0, 4735.0, 4735.8, 199, null, 1123, 61922], [20240201, 4735.8, 4736.2, 4736.8, 4726.8, 4726.8, 215, null, 1124, 61876], [20240201, 4726.8, 4728.2, 4731.4, 4725.8, 4727.0, 111, null, 1125, 61874], [20240201, 4727.0, 4728.8, 4730.4, 4725.4, 4728.4, 88, null, 1126, 61863], [20240201, 4728.4, 4727.0, 4727.0, 4713.8, 4714.2, 183, null, 1127, 61867], [20240201, 4714.2, 4714.2, 4718.6, 4713.4, 4714.4, 175, null, 1128, 61829], [20240201, 4714.4, 4714.8, 4718.6, 4713.6, 4717.8, 97, null, 1129, 61820], [20240201, 4717.8, 4716.8, 4716.8, 4708.4, 4710.0, 136, null, 1130, 61828], [20240201, 4710.0, 4710.6, 4712.2, 4702.0, 4711.6, 254, null, 1301, 61846], [20240201, 4711.6, 4712.8, 4725.2, 4705.6, 4706.2, 288, null, 1302, 61899], [20240201, 4706.2, 4705.8, 4708.8, 4699.0, 4704.0, 200, null, 1303, 61865], [20240201, 4704.0, 4702.4, 4709.2, 4701.6, 4704.0, 121, null, 1304, 61837], [20240201, 4704.0, 4703.0, 4703.8, 4698.0, 4700.4, 112, null, 1305, 61847], [20240201, 4700.4, 4701.2, 4706.6, 4699.6, 4702.8, 141, null, 1306, 61831], [20240201, 4702.8, 4702.8, 4702.8, 4692.2, 4692.8, 144, null, 1307, 61830], [20240201, 4692.8, 4692.8, 4697.2, 4691.0, 4692.0, 126, null, 1308, 61850], [20240201, 4692.0, 4691.2, 4693.0, 4683.6, 4683.6, 245, null, 1309, 61875], [20240201, 4683.6, 4684.4, 4688.6, 4683.0, 4685.2, 251, null, 1310, 61892], [20240201, 4685.2, 4684.8, 4692.4, 4683.8, 4689.4, 189, null, 1311, 61915], [20240201, 4689.4, 4689.2, 4689.2, 4681.0, 4684.8, 214, null, 1312, 61950], [20240201, 4684.8, 4684.8, 4689.6, 4684.4, 4687.0, 174, null, 1313, 61951], [20240201, 4687.0, 4687.0, 4687.0, 4679.0, 4679.0, 171, null, 1314, 61974], [20240201, 4679.0, 4678.6, 4679.6, 4673.4, 4673.8, 212, null, 1315, 62002], [20240201, 4673.8, 4672.6, 4682.4, 4672.6, 4681.0, 232, null, 1316, 62007], [20240201, 4681.0, 4681.8, 4683.4, 4678.0, 4682.0, 114, null, 1317, 62009], [20240201, 4682.0, 4681.8, 4689.4, 4681.8, 4688.2, 176, null, 1318, 61983], [20240201, 4688.2, 4688.2, 4688.2, 4679.4, 4679.8, 153, null, 1319, 61952], [20240201, 4679.8, 4679.2, 4684.8, 4678.2, 4679.0, 86, null, 1320, 61945], [20240201, 4679.0, 4679.0, 4679.4, 4667.8, 4667.8, 273, null, 1321, 62024], [20240201, 4667.8, 4667.8, 4667.8, 4657.8, 4662.0, 437, null, 1322, 62047], [20240201, 4662.0, 4662.6, 4672.6, 4662.0, 4667.2, 324, null, 1323, 62087], [20240201, 4667.2, 4665.6, 4672.2, 4665.6, 4670.4, 223, null, 1324, 62107], [20240201, 4670.4, 4670.2, 4677.4, 4667.2, 4675.4, 216, null, 1325, 62091], [20240201, 4675.4, 4675.2, 4685.4, 4671.0, 4683.4, 282, null, 1326, 62085], [20240201, 4683.4, 4684.4, 4684.6, 4675.4, 4677.4, 149, null, 1327, 62072], [20240201, 4677.4, 4677.2, 4691.0, 4674.8, 4687.4, 191, null, 1328, 62071], [20240201, 4687.4, 4687.4, 4687.8, 4682.6, 4687.8, 141, null, 1329, 62059], [20240201, 4687.8, 4687.6, 4689.0, 4680.4, 4683.0, 65, null, 1330, 62070], [20240201, 4683.0, 4681.8, 4690.2, 4681.8, 4690.0, 193, null, 1331, 62131], [20240201, 4690.0, 4688.8, 4695.0, 4685.2, 4693.6, 190, null, 1332, 62134], [20240201, 4693.6, 4693.6, 4696.6, 4686.4, 4686.4, 134, null, 1333, 62146], [20240201, 4686.4, 4686.8, 4687.4, 4667.4, 4667.6, 249, null, 1334, 62169], [20240201, 4667.6, 4667.0, 4667.2, 4651.2, 4656.0, 482, null, 1335, 62142], [20240201, 4656.0, 4655.4, 4659.0, 4651.2, 4651.6, 355, null, 1336, 62227], [20240201, 4651.6, 4651.0, 4657.4, 4649.2, 4655.2, 304, null, 1337, 62301], [20240201, 4655.2, 4653.8, 4654.0, 4643.6, 4649.8, 304, null, 1338, 62369], [20240201, 4649.8, 4650.4, 4655.8, 4645.0, 4655.8, 270, null, 1339, 62361], [20240201, 4655.8, 4655.8, 4665.0, 4655.8, 4662.4, 464, null, 1340, 62344], [20240201, 4662.4, 4662.4, 4671.0, 4660.0, 4663.8, 241, null, 1341, 62355], [20240201, 4663.8, 4663.0, 4666.0, 4657.6, 4666.0, 271, null, 1342, 62318], [20240201, 4666.0, 4666.8, 4669.6, 4659.0, 4659.4, 201, null, 1343, 62325], [20240201, 4659.4, 4661.8, 4677.0, 4661.8, 4666.8, 231, null, 1344, 62344], [20240201, 4666.8, 4663.8, 4670.4, 4663.6, 4670.4, 159, null, 1345, 62369], [20240201, 4670.4, 4669.6, 4678.6, 4668.0, 4668.8, 207, null, 1346, 62365], [20240201, 4668.8, 4665.6, 4667.6, 4653.0, 4660.2, 286, null, 1347, 62420], [20240201, 4660.2, 4661.2, 4675.6, 4661.2, 4669.0, 215, null, 1348, 62437], [20240201, 4669.0, 4670.8, 4678.4, 4663.8, 4669.6, 174, null, 1349, 62448], [20240201, 4669.6, 4667.8, 4669.0, 4660.6, 4663.4, 126, null, 1350, 62481], [20240201, 4663.4, 4663.8, 4667.0, 4657.4, 4663.2, 155, null, 1351, 62493], [20240201, 4663.2, 4663.4, 4664.4, 4658.0, 4661.6, 129, null, 1352, 62515], [20240201, 4661.6, 4661.8, 4671.6, 4658.0, 4658.0, 165, null, 1353, 62516], [20240201, 4658.0, 4658.0, 4665.6, 4657.6, 4665.6, 97, null, 1354, 62547], [20240201, 4665.6, 4666.0, 4670.6, 4661.8, 4667.2, 104, null, 1355, 62566], [20240201, 4667.2, 4666.8, 4668.0, 4663.0, 4666.4, 85, null, 1356, 62583], [20240201, 4666.4, 4664.8, 4668.2, 4662.2, 4664.8, 88, null, 1357, 62602], [20240201, 4664.8, 4663.4, 4663.4, 4656.0, 4656.8, 130, null, 1358, 62634], [20240201, 4656.8, 4656.0, 4665.2, 4656.0, 4662.2, 78, null, 1359, 62653], [20240201, 4662.2, 4660.6, 4662.6, 4656.0, 4657.4, 89, null, 1400, 62700], [20240201, 4657.4, 4655.6, 4655.6, 4638.2, 4642.0, 399, null, 1401, 62805], [20240201, 4642.0, 4643.6, 4656.2, 4643.6, 4655.8, 189, null, 1402, 62863], [20240201, 4655.8, 4655.2, 4682.6, 4652.6, 4682.6, 386, null, 1403, 62972], [20240201, 4682.6, 4682.4, 4686.8, 4671.4, 4673.8, 348, null, 1404, 63073], [20240201, 4673.8, 4674.8, 4689.8, 4674.8, 4684.2, 313, null, 1405, 63157], [20240201, 4684.2, 4684.0, 4684.2, 4667.6, 4669.0, 256, null, 1406, 63276], [20240201, 4669.0, 4668.8, 4676.0, 4661.4, 4661.4, 179, null, 1407, 63359], [20240201, 4661.4, 4661.2, 4669.6, 4660.2, 4661.6, 189, null, 1408, 63426], [20240201, 4661.6, 4663.6, 4664.0, 4650.0, 4652.2, 200, null, 1409, 63483], [20240201, 4652.2, 4652.2, 4657.8, 4651.8, 4656.4, 125, null, 1410, 63512], [20240201, 4656.4, 4656.6, 4662.8, 4654.0, 4656.2, 127, null, 1411, 63530], [20240201, 4656.2, 4658.0, 4662.2, 4656.2, 4658.2, 114, null, 1412, 63574], [20240201, 4658.2, 4659.4, 4667.4, 4659.2, 4663.4, 168, null, 1413, 63636], [20240201, 4663.4, 4664.6, 4667.0, 4658.2, 4660.8, 109, null, 1414, 63667], [20240201, 4660.8, 4662.4, 4665.0, 4660.2, 4663.8, 58, null, 1415, 63696], [20240201, 4663.8, 4661.0, 4663.6, 4656.6, 4659.2, 71, null, 1416, 63723], [20240201, 4659.2, 4659.6, 4670.0, 4659.6, 4663.2, 161, null, 1417, 63752], [20240201, 4663.2, 4661.2, 4670.0, 4661.2, 4667.0, 59, null, 1418, 63767], [20240201, 4667.0, 4667.4, 4667.6, 4658.0, 4660.6, 102, null, 1419, 63797], [20240201, 4660.6, 4663.4, 4663.4, 4652.4, 4652.8, 172, null, 1420, 63858], [20240201, 4652.8, 4653.2, 4659.6, 4653.2, 4659.2, 177, null, 1421, 63903], [20240201, 4659.2, 4659.8, 4668.8, 4659.0, 4664.8, 161, null, 1422, 63934], [20240201, 4664.8, 4665.2, 4666.6, 4658.4, 4659.6, 114, null, 1423, 63955], [20240201, 4659.6, 4658.2, 4659.8, 4656.4, 4658.2, 106, null, 1424, 63986], [20240201, 4658.2, 4657.2, 4657.4, 4653.0, 4653.8, 179, null, 1425, 64064], [20240201, 4653.8, 4652.8, 4656.4, 4650.0, 4650.2, 205, null, 1426, 64165], [20240201, 4650.2, 4650.2, 4657.4, 4649.6, 4656.4, 115, null, 1427, 64200], [20240201, 4656.4, 4654.8, 4660.6, 4654.2, 4656.0, 117, null, 1428, 64241], [20240201, 4656.0, 4655.8, 4657.2, 4644.8, 4648.0, 206, null, 1429, 64301], [20240201, 4648.0, 4649.0, 4665.2, 4649.0, 4664.6, 275, null, 1430, 64407], [20240201, 4664.6, 4662.8, 4668.0, 4656.2, 4661.0, 180, null, 1431, 64467], [20240201, 4661.0, 4661.6, 4667.8, 4659.6, 4659.6, 122, null, 1432, 64541], [20240201, 4659.6, 4659.6, 4659.6, 4649.8, 4657.2, 180, null, 1433, 64606], [20240201, 4657.2, 4656.4, 4662.4, 4653.2, 4657.4, 108, null, 1434, 64645], [20240201, 4657.4, 4657.0, 4659.8, 4655.4, 4658.2, 75, null, 1435, 64670], [20240201, 4658.2, 4656.0, 4660.4, 4654.8, 4657.8, 127, null, 1436, 64726], [20240201, 4657.8, 4657.6, 4668.0, 4657.4, 4662.4, 194, null, 1437, 64823], [20240201, 4662.4, 4663.2, 4666.2, 4660.2, 4661.6, 150, null, 1438, 64901], [20240201, 4661.6, 4661.2, 4661.6, 4657.2, 4659.2, 61, null, 1439, 64945], [20240201, 4659.2, 4659.0, 4659.4, 4651.8, 4652.8, 186, null, 1440, 65017], [20240201, 4652.8, 4653.0, 4662.4, 4650.6, 4662.2, 240, null, 1441, 65135], [20240201, 4662.2, 4663.0, 4664.4, 4655.2, 4661.6, 222, null, 1442, 65258], [20240201, 4661.6, 4662.6, 4663.0, 4657.4, 4660.2, 136, null, 1443, 65340], [20240201, 4660.2, 4660.0, 4663.0, 4657.6, 4660.6, 149, null, 1444, 65442], [20240201, 4660.6, 4660.4, 4662.8, 4656.6, 4659.6, 91, null, 1445, 65502], [20240201, 4659.6, 4661.0, 4668.6, 4661.0, 4668.6, 268, null, 1446, 65616], [20240201, 4668.6, 4668.4, 4673.6, 4666.2, 4672.4, 262, null, 1447, 65750], [20240201, 4672.4, 4672.0, 4673.0, 4665.0, 4669.6, 200, null, 1448, 65843], [20240201, 4669.6, 4669.6, 4669.6, 4662.0, 4666.2, 135, null, 1449, 65899], [20240201, 4666.2, 4666.2, 4667.4, 4657.4, 4659.2, 145, null, 1450, 65945], [20240201, 4659.2, 4658.0, 4659.8, 4655.6, 4657.4, 196, null, 1451, 66022], [20240201, 4657.4, 4657.0, 4660.8, 4655.0, 4659.0, 225, null, 1452, 66115], [20240201, 4659.0, 4658.4, 4661.2, 4657.6, 4659.2, 176, null, 1453, 66183], [20240201, 4659.2, 4659.2, 4661.6, 4658.0, 4660.8, 207, null, 1454, 66259], [20240201, 4660.8, 4659.4, 4662.8, 4658.6, 4659.6, 148, null, 1455, 66324], [20240201, 4659.6, 4659.6, 4662.6, 4656.2, 4656.6, 231, null, 1456, 66407], [20240201, 4656.6, 4657.8, 4658.0, 4654.4, 4655.8, 136, null, 1457, 66406], [20240201, 4655.8, 4655.6, 4657.4, 4653.0, 4653.6, 238, null, 1458, 66444], [20240201, 4653.6, 4653.8, 4653.8, 4650.8, 4651.8, 288, null, 1459, 66554], [20240201, 4651.8, 4651.8, 4651.8, 4648.0, 4648.8, 431, null, 1500, 66686], [20240202, 4648.8, 4673.0, 4702.2, 4673.0, 4696.0, 1504, null, 931, 65551], [20240202, 4696.0, 4696.4, 4716.6, 4693.6, 4714.8, 1037, null, 932, 65009], [20240202, 4714.8, 4714.6, 4718.0, 4702.4, 4703.0, 807, null, 933, 64562], [20240202, 4703.0, 4703.4, 4709.4, 4697.4, 4700.4, 703, null, 934, 64091], [20240202, 4700.4, 4700.6, 4702.6, 4694.2, 4701.4, 563, null, 935, 63641], [20240202, 4701.4, 4701.8, 4705.8, 4691.4, 4693.8, 558, null, 936, 63223], [20240202, 4693.8, 4693.8, 4694.8, 4690.4, 4694.8, 382, null, 937, 62983], [20240202, 4694.8, 4693.6, 4708.0, 4693.4, 4701.8, 459, null, 938, 62749], [20240202, 4701.8, 4702.0, 4703.6, 4684.2, 4686.8, 523, null, 939, 62439], [20240202, 4686.8, 4686.0, 4692.8, 4683.8, 4688.2, 372, null, 940, 62205], [20240202, 4688.2, 4688.2, 4688.2, 4681.2, 4684.6, 434, null, 941, 62026], [20240202, 4684.6, 4685.0, 4687.2, 4677.4, 4681.8, 412, null, 942, 61829], [20240202, 4681.8, 4681.8, 4689.6, 4680.8, 4684.4, 369, null, 943, 61692], [20240202, 4684.4, 4682.6, 4688.8, 4678.0, 4680.8, 338, null, 944, 61504], [20240202, 4680.8, 4681.6, 4681.6, 4672.2, 4672.2, 243, null, 945, 61392], [20240202, 4672.2, 4672.4, 4676.0, 4665.6, 4670.2, 298, null, 946, 61266], [20240202, 4670.2, 4669.8, 4671.4, 4661.0, 4663.4, 299, null, 947, 61098], [20240202, 4663.4, 4662.8, 4667.6, 4657.0, 4662.8, 315, null, 948, 60961], [20240202, 4662.8, 4662.2, 4662.8, 4657.0, 4657.0, 216, null, 949, 60886], [20240202, 4657.0, 4656.8, 4656.8, 4650.0, 4654.4, 327, null, 950, 60774], [20240202, 4654.4, 4653.8, 4659.4, 4652.0, 4656.8, 390, null, 951, 60615], [20240202, 4656.8, 4656.8, 4668.6, 4656.4, 4660.2, 457, null, 952, 60358], [20240202, 4660.2, 4660.2, 4664.6, 4650.8, 4652.8, 340, null, 953, 60246], [20240202, 4652.8, 4651.8, 4655.2, 4649.4, 4653.4, 268, null, 954, 60199], [20240202, 4653.4, 4651.6, 4658.2, 4651.2, 4655.8, 165, null, 955, 60137], [20240202, 4655.8, 4656.4, 4669.2, 4656.4, 4665.0, 335, null, 956, 60019], [20240202, 4665.0, 4664.0, 4668.6, 4660.0, 4664.2, 258, null, 957, 59957], [20240202, 4664.2, 4663.8, 4671.6, 4662.4, 4667.0, 234, null, 958, 59890], [20240202, 4667.0, 4666.6, 4666.6, 4660.2, 4660.6, 231, null, 959, 59859], [20240202, 4660.6, 4662.2, 4665.8, 4659.8, 4663.4, 131, null, 1000, 59827], [20240202, 4663.4, 4662.4, 4662.4, 4653.0, 4656.0, 197, null, 1001, 59764], [20240202, 4656.0, 4655.8, 4672.0, 4654.0, 4672.0, 258, null, 1002, 59660], [20240202, 4672.0, 4671.8, 4677.8, 4668.2, 4676.6, 281, null, 1003, 59545], [20240202, 4676.6, 4675.2, 4698.0, 4675.2, 4694.4, 483, null, 1004, 59367], [20240202, 4694.4, 4694.4, 4698.8, 4687.0, 4692.2, 468, null, 1005, 59230], [20240202, 4692.2, 4692.2, 4695.8, 4687.8, 4691.6, 221, null, 1006, 59145], [20240202, 4691.6, 4691.6, 4693.0, 4679.0, 4686.2, 385, null, 1007, 59029], [20240202, 4686.2, 4687.0, 4694.8, 4687.0, 4693.4, 281, null, 1008, 58977], [20240202, 4693.4, 4693.2, 4693.4, 4679.6, 4681.2, 246, null, 1009, 58910], [20240202, 4681.2, 4681.4, 4681.6, 4673.8, 4675.0, 283, null, 1010, 58919], [20240202, 4675.0, 4676.6, 4679.2, 4667.8, 4667.8, 335, null, 1011, 58865], [20240202, 4667.8, 4669.8, 4671.0, 4665.8, 4668.6, 208, null, 1012, 58847], [20240202, 4668.6, 4668.8, 4668.8, 4658.8, 4661.6, 216, null, 1013, 58832], [20240202, 4661.6, 4661.6, 4663.4, 4657.8, 4658.8, 141, null, 1014, 58807], [20240202, 4658.8, 4658.0, 4659.8, 4652.2, 4652.4, 278, null, 1015, 58719], [20240202, 4652.4, 4652.8, 4664.6, 4652.6, 4660.8, 289, null, 1016, 58677], [20240202, 4660.8, 4660.8, 4667.0, 4656.2, 4660.4, 355, null, 1017, 58599], [20240202, 4660.4, 4661.6, 4668.4, 4659.8, 4665.4, 250, null, 1018, 58531], [20240202, 4665.4, 4665.4, 4671.8, 4661.8, 4668.4, 225, null, 1019, 58437], [20240202, 4668.4, 4668.4, 4669.8, 4662.0, 4664.4, 96, null, 1020, 58418], [20240202, 4664.4, 4666.8, 4673.0, 4665.4, 4667.8, 192, null, 1021, 58335], [20240202, 4667.8, 4667.2, 4671.6, 4666.0, 4668.8, 138, null, 1022, 58320], [20240202, 4668.8, 4668.4, 4668.4, 4657.0, 4660.0, 188, null, 1023, 58277], [20240202, 4660.0, 4659.8, 4660.2, 4653.8, 4654.8, 222, null, 1024, 58193], [20240202, 4654.8, 4654.8, 4657.0, 4647.0, 4652.6, 497, null, 1025, 58024], [20240202, 4652.6, 4652.2, 4655.6, 4648.0, 4648.0, 151, null, 1026, 58038], [20240202, 4648.0, 4649.2, 4649.2, 4642.4, 4645.4, 329, null, 1027, 58046], [20240202, 4645.4, 4645.4, 4652.0, 4644.8, 4648.8, 143, null, 1028, 58028], [20240202, 4648.8, 4648.2, 4651.6, 4647.0, 4649.6, 144, null, 1029, 57979], [20240202, 4649.6, 4649.6, 4656.4, 4649.6, 4654.4, 142, null, 1030, 57959], [20240202, 4654.4, 4654.4, 4661.6, 4650.2, 4657.0, 313, null, 1031, 57951], [20240202, 4657.0, 4657.8, 4660.6, 4650.4, 4653.6, 213, null, 1032, 57954], [20240202, 4653.6, 4653.2, 4653.8, 4649.0, 4650.6, 196, null, 1033, 57961], [20240202, 4650.6, 4650.4, 4650.4, 4635.8, 4635.8, 302, null, 1034, 57868], [20240202, 4635.8, 4636.0, 4644.4, 4636.0, 4639.4, 360, null, 1035, 57829], [20240202, 4639.4, 4640.4, 4643.8, 4636.6, 4643.8, 243, null, 1036, 57778], [20240202, 4643.8, 4644.0, 4649.0, 4641.8, 4644.2, 343, null, 1037, 57730], [20240202, 4644.2, 4644.2, 4647.6, 4639.2, 4641.6, 265, null, 1038, 57649], [20240202, 4641.6, 4641.6, 4648.0, 4640.6, 4645.8, 338, null, 1039, 57607], [20240202, 4645.8, 4644.8, 4646.6, 4635.6, 4638.0, 265, null, 1040, 57556], [20240202, 4638.0, 4639.4, 4641.6, 4634.2, 4639.6, 221, null, 1041, 57537], [20240202, 4639.6, 4638.2, 4638.2, 4628.6, 4635.4, 250, null, 1042, 57492], [20240202, 4635.4, 4635.4, 4637.2, 4631.2, 4637.0, 195, null, 1043, 57508], [20240202, 4637.0, 4636.8, 4644.6, 4636.8, 4641.2, 326, null, 1044, 57449], [20240202, 4641.2, 4641.2, 4644.0, 4637.0, 4641.8, 186, null, 1045, 57410], [20240202, 4641.8, 4643.0, 4644.0, 4636.4, 4643.8, 203, null, 1046, 57379], [20240202, 4643.8, 4643.0, 4653.8, 4641.8, 4648.2, 305, null, 1047, 57334], [20240202, 4648.2, 4649.4, 4654.4, 4645.2, 4651.0, 230, null, 1048, 57307], [20240202, 4651.0, 4652.0, 4652.8, 4645.0, 4646.4, 146, null, 1049, 57296], [20240202, 4646.4, 4647.8, 4654.6, 4643.0, 4652.0, 193, null, 1050, 57273], [20240202, 4652.0, 4651.8, 4654.0, 4646.8, 4650.8, 249, null, 1051, 57213], [20240202, 4650.8, 4650.8, 4650.8, 4639.0, 4640.4, 248, null, 1052, 57181], [20240202, 4640.4, 4640.4, 4641.4, 4636.0, 4638.4, 133, null, 1053, 57175], [20240202, 4638.4, 4638.8, 4638.8, 4631.2, 4638.4, 183, null, 1054, 57143], [20240202, 4638.4, 4637.0, 4642.8, 4635.0, 4641.2, 115, null, 1055, 57118], [20240202, 4641.2, 4641.4, 4651.8, 4641.4, 4645.0, 165, null, 1056, 57114], [20240202, 4645.0, 4645.6, 4656.0, 4645.6, 4650.0, 198, null, 1057, 57096], [20240202, 4650.0, 4649.8, 4654.8, 4649.8, 4652.6, 96, null, 1058, 57094], [20240202, 4652.6, 4652.6, 4662.4, 4652.6, 4655.8, 301, null, 1059, 57045], [20240202, 4655.8, 4655.6, 4660.0, 4653.8, 4659.8, 170, null, 1100, 57085], [20240202, 4659.8, 4661.0, 4663.2, 4653.6, 4653.6, 272, null, 1101, 57110], [20240202, 4653.6, 4654.6, 4659.2, 4652.4, 4653.6, 106, null, 1102, 57111], [20240202, 4653.6, 4654.4, 4654.4, 4641.2, 4642.0, 380, null, 1103, 57134], [20240202, 4642.0, 4641.2, 4643.6, 4636.4, 4640.0, 171, null, 1104, 57145], [20240202, 4640.0, 4640.0, 4648.6, 4640.0, 4647.0, 106, null, 1105, 57147], [20240202, 4647.0, 4647.0, 4647.0, 4638.8, 4641.2, 68, null, 1106, 57163], [20240202, 4641.2, 4640.4, 4646.8, 4640.4, 4642.6, 139, null, 1107, 57184], [20240202, 4642.6, 4642.6, 4644.2, 4632.0, 4632.0, 255, null, 1108, 57148], [20240202, 4632.0, 4632.2, 4635.0, 4626.2, 4628.6, 237, null, 1109, 57165], [20240202, 4628.6, 4628.8, 4629.4, 4624.2, 4624.4, 145, null, 1110, 57153], [20240202, 4624.4, 4624.2, 4628.6, 4621.0, 4625.2, 262, null, 1111, 57089], [20240202, 4625.2, 4625.0, 4625.8, 4620.8, 4625.8, 68, null, 1112, 57101], [20240202, 4625.8, 4624.4, 4624.8, 4618.0, 4620.4, 151, null, 1113, 57070], [20240202, 4620.4, 4619.6, 4619.6, 4612.2, 4612.2, 190, null, 1114, 57048], [20240202, 4612.2, 4612.8, 4614.0, 4609.0, 4614.0, 246, null, 1115, 57065], [20240202, 4614.0, 4614.2, 4617.6, 4609.0, 4613.0, 261, null, 1116, 57106], [20240202, 4613.0, 4613.0, 4614.4, 4601.0, 4602.2, 347, null, 1117, 57145], [20240202, 4602.2, 4601.8, 4604.0, 4598.2, 4599.4, 291, null, 1118, 57158], [20240202, 4599.4, 4600.2, 4613.0, 4599.2, 4611.8, 309, null, 1119, 57152], [20240202, 4611.8, 4612.6, 4612.6, 4604.4, 4611.4, 198, null, 1120, 57168], [20240202, 4611.4, 4611.6, 4618.6, 4608.0, 4613.8, 270, null, 1121, 57151], [20240202, 4613.8, 4611.6, 4616.4, 4607.8, 4612.6, 107, null, 1122, 57153], [20240202, 4612.6, 4611.8, 4611.8, 4606.8, 4607.6, 102, null, 1123, 57162], [20240202, 4607.6, 4607.0, 4607.2, 4600.6, 4603.2, 178, null, 1124, 57161], [20240202, 4603.2, 4604.2, 4604.4, 4600.4, 4601.6, 127, null, 1125, 57144], [20240202, 4601.6, 4601.4, 4604.4, 4598.0, 4598.6, 178, null, 1126, 57125], [20240202, 4598.6, 4598.0, 4599.2, 4591.0, 4599.2, 361, null, 1127, 57107], [20240202, 4599.2, 4599.8, 4600.6, 4593.0, 4596.6, 261, null, 1128, 57126], [20240202, 4596.6, 4599.0, 4599.0, 4592.2, 4596.8, 111, null, 1129, 57130], [20240202, 4596.8, 4596.6, 4597.2, 4585.6, 4589.4, 316, null, 1130, 57124], [20240202, 4589.4, 4585.0, 4587.2, 4571.0, 4574.2, 800, null, 1301, 57241], [20240202, 4574.2, 4574.2, 4583.6, 4566.2, 4575.8, 555, null, 1302, 57327], [20240202, 4575.8, 4575.4, 4576.2, 4568.0, 4568.0, 372, null, 1303, 57358], [20240202, 4568.0, 4567.2, 4580.0, 4565.0, 4577.0, 366, null, 1304, 57359], [20240202, 4577.0, 4579.2, 4586.2, 4568.2, 4579.6, 504, null, 1305, 57446], [20240202, 4579.6, 4577.6, 4583.8, 4567.8, 4573.8, 467, null, 1306, 57499], [20240202, 4573.8, 4572.0, 4572.0, 4557.2, 4560.6, 390, null, 1307, 57556], [20240202, 4560.6, 4559.8, 4565.6, 4558.0, 4564.4, 333, null, 1308, 57538], [20240202, 4564.4, 4565.4, 4565.4, 4552.0, 4561.8, 378, null, 1309, 57587], [20240202, 4561.8, 4561.8, 4562.0, 4544.0, 4549.2, 536, null, 1310, 57622], [20240202, 4549.2, 4548.4, 4551.0, 4545.2, 4548.8, 286, null, 1311, 57651], [20240202, 4548.8, 4548.8, 4561.6, 4548.8, 4551.6, 419, null, 1312, 57684], [20240202, 4551.6, 4551.2, 4567.6, 4551.2, 4567.0, 397, null, 1313, 57680], [20240202, 4567.0, 4566.0, 4567.6, 4558.8, 4563.2, 269, null, 1314, 57696], [20240202, 4563.2, 4562.8, 4566.0, 4552.6, 4563.4, 243, null, 1315, 57717], [20240202, 4563.4, 4563.0, 4579.6, 4559.4, 4574.6, 350, null, 1316, 57757], [20240202, 4574.6, 4574.6, 4574.6, 4563.0, 4573.8, 350, null, 1317, 57809], [20240202, 4573.8, 4573.8, 4577.6, 4568.0, 4576.6, 223, null, 1318, 57830], [20240202, 4576.6, 4575.8, 4588.0, 4575.8, 4582.2, 438, null, 1319, 57889], [20240202, 4582.2, 4582.2, 4582.2, 4570.4, 4571.2, 176, null, 1320, 57930], [20240202, 4571.2, 4571.4, 4571.4, 4558.0, 4563.8, 255, null, 1321, 57986], [20240202, 4563.8, 4564.4, 4574.8, 4561.8, 4562.2, 214, null, 1322, 58021], [20240202, 4562.2, 4563.6, 4568.8, 4561.8, 4564.8, 179, null, 1323, 58053], [20240202, 4564.8, 4563.4, 4563.4, 4551.2, 4560.4, 239, null, 1324, 58063], [20240202, 4560.4, 4560.4, 4560.4, 4550.2, 4553.4, 127, null, 1325, 58084], [20240202, 4553.4, 4552.2, 4553.6, 4540.8, 4540.8, 315, null, 1326, 58103], [20240202, 4540.8, 4540.8, 4547.6, 4533.8, 4544.4, 217, null, 1327, 58151], [20240202, 4544.4, 4542.0, 4558.4, 4534.4, 4554.8, 434, null, 1328, 58235], [20240202, 4554.8, 4555.0, 4568.0, 4554.8, 4561.6, 378, null, 1329, 58272], [20240202, 4561.6, 4561.8, 4568.4, 4556.2, 4560.0, 260, null, 1330, 58303], [20240202, 4560.0, 4559.0, 4559.0, 4543.8, 4552.2, 355, null, 1331, 58386], [20240202, 4552.2, 4551.6, 4563.6, 4550.6, 4550.6, 222, null, 1332, 58416], [20240202, 4550.6, 4549.8, 4549.8, 4538.2, 4543.2, 367, null, 1333, 58464], [20240202, 4543.2, 4543.2, 4544.2, 4535.0, 4536.6, 285, null, 1334, 58490], [20240202, 4536.6, 4538.0, 4541.8, 4534.4, 4536.4, 141, null, 1335, 58525], [20240202, 4536.4, 4537.4, 4537.4, 4524.0, 4525.8, 379, null, 1336, 58594], [20240202, 4525.8, 4526.4, 4532.4, 4521.0, 4526.8, 401, null, 1337, 58712], [20240202, 4526.8, 4525.4, 4542.6, 4523.4, 4534.2, 335, null, 1338, 58789], [20240202, 4534.2, 4534.2, 4541.2, 4527.8, 4530.0, 288, null, 1339, 58821], [20240202, 4530.0, 4528.0, 4534.8, 4521.0, 4521.0, 247, null, 1340, 58882], [20240202, 4521.0, 4520.6, 4529.2, 4519.2, 4524.8, 201, null, 1341, 58929], [20240202, 4524.8, 4523.6, 4525.8, 4510.6, 4513.6, 282, null, 1342, 58965], [20240202, 4513.6, 4513.4, 4514.6, 4506.4, 4506.8, 339, null, 1343, 59016], [20240202, 4506.8, 4507.6, 4509.4, 4495.2, 4495.8, 454, null, 1344, 59052], [20240202, 4495.8, 4496.8, 4517.6, 4495.4, 4514.4, 451, null, 1345, 59101], [20240202, 4514.4, 4513.8, 4521.4, 4507.8, 4519.0, 318, null, 1346, 59137], [20240202, 4519.0, 4518.0, 4518.0, 4505.6, 4511.2, 314, null, 1347, 59200], [20240202, 4511.2, 4510.4, 4513.0, 4501.6, 4506.8, 246, null, 1348, 59263], [20240202, 4506.8, 4506.2, 4526.2, 4506.2, 4526.0, 287, null, 1349, 59322], [20240202, 4526.0, 4526.0, 4543.2, 4523.8, 4539.4, 422, null, 1350, 59406], [20240202, 4539.4, 4540.0, 4543.2, 4528.4, 4532.2, 396, null, 1351, 59494], [20240202, 4532.2, 4531.6, 4534.4, 4523.8, 4534.4, 243, null, 1352, 59584], [20240202, 4534.4, 4535.0, 4543.4, 4522.8, 4522.8, 340, null, 1353, 59707], [20240202, 4522.8, 4522.8, 4522.8, 4509.2, 4512.6, 315, null, 1354, 59779], [20240202, 4512.6, 4513.0, 4513.0, 4505.0, 4505.0, 258, null, 1355, 59814], [20240202, 4505.0, 4504.6, 4517.8, 4504.6, 4515.6, 318, null, 1356, 59865], [20240202, 4515.6, 4517.0, 4528.0, 4510.4, 4516.2, 411, null, 1357, 59934], [20240202, 4516.2, 4517.4, 4517.8, 4505.4, 4513.2, 241, null, 1358, 59974], [20240202, 4513.2, 4511.8, 4513.2, 4500.4, 4502.6, 217, null, 1359, 60012], [20240202, 4502.6, 4500.6, 4505.2, 4493.0, 4493.0, 251, null, 1400, 60069], [20240202, 4493.0, 4493.0, 4498.6, 4487.2, 4492.8, 323, null, 1401, 60130], [20240202, 4492.8, 4493.2, 4493.2, 4476.8, 4476.8, 384, null, 1402, 60243], [20240202, 4476.8, 4479.4, 4495.0, 4478.0, 4483.8, 369, null, 1403, 60367], [20240202, 4483.8, 4483.8, 4483.8, 4469.4, 4469.4, 350, null, 1404, 60452], [20240202, 4469.4, 4470.4, 4472.0, 4463.4, 4472.0, 543, null, 1405, 60556], [20240202, 4472.0, 4472.2, 4482.2, 4472.2, 4479.0, 432, null, 1406, 60626], [20240202, 4479.0, 4481.2, 4497.8, 4481.0, 4496.4, 457, null, 1407, 60761], [20240202, 4496.4, 4495.8, 4495.8, 4477.0, 4483.6, 280, null, 1408, 60874], [20240202, 4483.6, 4482.4, 4485.2, 4477.8, 4482.0, 220, null, 1409, 60970], [20240202, 4482.0, 4481.8, 4482.0, 4463.6, 4464.2, 362, null, 1410, 61052], [20240202, 4464.2, 4463.8, 4474.8, 4460.2, 4460.6, 414, null, 1411, 61238], [20240202, 4460.6, 4460.8, 4466.0, 4450.0, 4455.6, 559, null, 1412, 61470], [20240202, 4455.6, 4453.8, 4473.2, 4453.8, 4467.8, 644, null, 1413, 61775], [20240202, 4467.8, 4465.0, 4471.0, 4462.4, 4467.2, 323, null, 1414, 61915], [20240202, 4467.2, 4467.4, 4483.2, 4466.2, 4477.4, 398, null, 1415, 62066], [20240202, 4477.4, 4474.8, 4475.8, 4451.8, 4455.0, 299, null, 1416, 62220], [20240202, 4455.0, 4455.8, 4461.0, 4450.0, 4453.2, 241, null, 1417, 62323], [20240202, 4453.2, 4453.2, 4466.4, 4450.0, 4452.4, 257, null, 1418, 62394], [20240202, 4452.4, 4452.0, 4457.8, 4442.2, 4442.6, 224, null, 1419, 62460], [20240202, 4442.6, 4442.8, 4444.2, 4415.8, 4418.4, 763, null, 1420, 62597], [20240202, 4418.4, 4418.6, 4428.0, 4411.0, 4414.4, 592, null, 1421, 62849], [20240202, 4414.4, 4415.6, 4415.6, 4390.2, 4391.2, 742, null, 1422, 63111], [20240202, 4391.2, 4392.8, 4406.2, 4382.2, 4382.2, 520, null, 1423, 63326], [20240202, 4382.2, 4381.2, 4383.6, 4346.6, 4356.2, 941, null, 1424, 63648], [20240202, 4356.2, 4354.0, 4413.6, 4354.0, 4413.6, 835, null, 1425, 63794], [20240202, 4413.6, 4412.2, 4455.0, 4412.2, 4454.2, 976, null, 1426, 64100], [20240202, 4454.2, 4454.8, 4477.4, 4450.8, 4468.8, 1010, null, 1427, 64460], [20240202, 4468.8, 4467.4, 4475.0, 4443.4, 4460.6, 806, null, 1428, 64725], [20240202, 4460.6, 4460.6, 4493.6, 4452.0, 4493.6, 609, null, 1429, 64966], [20240202, 4493.6, 4489.4, 4495.0, 4475.4, 4488.8, 638, null, 1430, 65230], [20240202, 4488.8, 4488.4, 4515.4, 4488.4, 4509.6, 760, null, 1431, 65453], [20240202, 4509.6, 4509.6, 4510.0, 4483.0, 4491.0, 588, null, 1432, 65630], [20240202, 4491.0, 4491.6, 4509.2, 4487.0, 4509.0, 413, null, 1433, 65794], [20240202, 4509.0, 4509.0, 4509.4, 4499.0, 4500.6, 450, null, 1434, 66021], [20240202, 4500.6, 4500.4, 4536.4, 4500.4, 4536.2, 550, null, 1435, 66202], [20240202, 4536.2, 4536.2, 4538.4, 4520.2, 4529.0, 661, null, 1436, 66374], [20240202, 4529.0, 4529.0, 4553.4, 4529.0, 4551.6, 651, null, 1437, 66586], [20240202, 4551.6, 4548.8, 4558.0, 4541.0, 4556.6, 481, null, 1438, 66704], [20240202, 4556.6, 4555.8, 4575.0, 4555.8, 4569.0, 506, null, 1439, 66859], [20240202, 4569.0, 4571.4, 4579.0, 4568.4, 4573.6, 533, null, 1440, 66990], [20240202, 4573.6, 4574.4, 4580.0, 4556.6, 4561.8, 721, null, 1441, 67157], [20240202, 4561.8, 4560.8, 4561.8, 4530.8, 4536.2, 564, null, 1442, 67329], [20240202, 4536.2, 4537.8, 4552.0, 4537.8, 4545.2, 403, null, 1443, 67505], [20240202, 4545.2, 4545.4, 4550.0, 4543.0, 4550.0, 246, null, 1444, 67596], [20240202, 4550.0, 4550.2, 4561.6, 4546.6, 4550.6, 335, null, 1445, 67694], [20240202, 4550.6, 4553.0, 4553.0, 4527.2, 4532.0, 521, null, 1446, 67869], [20240202, 4532.0, 4526.8, 4530.8, 4512.4, 4521.0, 443, null, 1447, 67991], [20240202, 4521.0, 4520.0, 4531.2, 4516.2, 4526.6, 294, null, 1448, 68065], [20240202, 4526.6, 4526.8, 4526.8, 4507.2, 4507.2, 299, null, 1449, 68178], [20240202, 4507.2, 4507.2, 4521.0, 4504.2, 4517.8, 320, null, 1450, 68287], [20240202, 4517.8, 4513.2, 4513.2, 4492.6, 4492.6, 353, null, 1451, 68410], [20240202, 4492.6, 4492.6, 4495.0, 4486.4, 4492.2, 326, null, 1452, 68538], [20240202, 4492.2, 4493.6, 4509.6, 4488.8, 4505.2, 423, null, 1453, 68719], [20240202, 4505.2, 4504.8, 4511.8, 4502.6, 4511.0, 451, null, 1454, 68873], [20240202, 4511.0, 4512.0, 4520.0, 4510.4, 4517.0, 470, null, 1455, 69146], [20240202, 4517.0, 4517.0, 4517.0, 4505.0, 4507.6, 467, null, 1456, 69431], [20240202, 4507.6, 4509.8, 4511.4, 4502.8, 4504.0, 306, null, 1457, 69606], [20240202, 4504.0, 4503.2, 4512.0, 4502.8, 4507.6, 387, null, 1458, 69825], [20240202, 4507.6, 4507.6, 4512.4, 4505.0, 4511.6, 451, null, 1459, 70065], [20240202, 4511.6, 4511.6, 4514.8, 4510.2, 4512.8, 395, null, 1500, 70234], [20240205, 4512.8, 4475.0, 4475.0, 4440.2, 4450.8, 1610, null, 931, 69073], [20240205, 4450.8, 4450.8, 4480.4, 4445.0, 4480.4, 998, null, 932, 68407], [20240205, 4480.4, 4483.0, 4483.6, 4447.4, 4455.8, 1083, null, 933, 67775], [20240205, 4455.8, 4453.8, 4463.8, 4442.2, 4442.2, 812, null, 934, 67386], [20240205, 4442.2, 4441.0, 4442.6, 4430.8, 4438.4, 807, null, 935, 67045], [20240205, 4438.4, 4437.6, 4447.6, 4430.2, 4432.6, 791, null, 936, 66745], [20240205, 4432.6, 4435.4, 4435.4, 4411.8, 4413.8, 740, null, 937, 66474], [20240205, 4413.8, 4413.2, 4415.8, 4397.8, 4399.6, 923, null, 938, 66176], [20240205, 4399.6, 4400.2, 4435.8, 4390.4, 4427.6, 971, null, 939, 65693], [20240205, 4427.6, 4427.6, 4431.8, 4408.6, 4418.2, 786, null, 940, 65422], [20240205, 4418.2, 4417.6, 4439.8, 4407.4, 4437.2, 671, null, 941, 65178], [20240205, 4437.2, 4439.0, 4453.4, 4419.8, 4438.4, 866, null, 942, 64882], [20240205, 4438.4, 4439.4, 4451.8, 4428.6, 4428.6, 731, null, 943, 64711], [20240205, 4428.6, 4427.4, 4431.4, 4410.2, 4411.2, 647, null, 944, 64641], [20240205, 4411.2, 4410.2, 4438.4, 4410.0, 4422.2, 648, null, 945, 64510], [20240205, 4422.2, 4422.4, 4422.4, 4406.2, 4406.2, 537, null, 946, 64297], [20240205, 4406.2, 4406.2, 4406.2, 4379.2, 4383.8, 739, null, 947, 64053], [20240205, 4383.8, 4383.8, 4398.4, 4370.4, 4372.0, 814, null, 948, 63851], [20240205, 4372.0, 4371.8, 4377.0, 4349.2, 4350.8, 781, null, 949, 63779], [20240205, 4350.8, 4348.2, 4373.2, 4347.0, 4367.0, 640, null, 950, 63602], [20240205, 4367.0, 4366.6, 4379.6, 4358.0, 4360.0, 624, null, 951, 63411], [20240205, 4360.0, 4360.2, 4360.8, 4344.4, 4348.6, 637, null, 952, 63257], [20240205, 4348.6, 4349.2, 4387.6, 4348.2, 4384.6, 824, null, 953, 63074], [20240205, 4384.6, 4385.4, 4399.6, 4378.2, 4380.0, 745, null, 954, 62951], [20240205, 4380.0, 4380.0, 4394.4, 4367.8, 4385.6, 791, null, 955, 62738], [20240205, 4385.6, 4385.0, 4402.8, 4379.0, 4401.4, 462, null, 956, 62610], [20240205, 4401.4, 4401.2, 4408.6, 4393.2, 4408.6, 567, null, 957, 62517], [20240205, 4408.6, 4409.6, 4414.8, 4386.4, 4392.4, 583, null, 958, 62305], [20240205, 4392.4, 4392.4, 4392.4, 4380.6, 4381.4, 443, null, 959, 62193], [20240205, 4381.4, 4381.2, 4381.4, 4367.0, 4371.2, 492, null, 1000, 62173], [20240205, 4371.2, 4371.2, 4403.2, 4367.0, 4392.8, 678, null, 1001, 62096], [20240205, 4392.8, 4392.0, 4392.0, 4374.0, 4378.2, 506, null, 1002, 62046], [20240205, 4378.2, 4378.0, 4385.0, 4372.0, 4375.2, 541, null, 1003, 61980], [20240205, 4375.2, 4375.2, 4378.2, 4362.8, 4364.4, 493, null, 1004, 61942], [20240205, 4364.4, 4363.6, 4363.6, 4351.0, 4351.0, 463, null, 1005, 61977], [20240205, 4351.0, 4350.6, 4360.0, 4336.2, 4336.2, 634, null, 1006, 61996], [20240205, 4336.2, 4340.2, 4356.6, 4338.8, 4356.6, 571, null, 1007, 62011], [20240205, 4356.6, 4353.6, 4357.8, 4328.4, 4328.4, 814, null, 1008, 61817], [20240205, 4328.4, 4328.4, 4336.4, 4317.0, 4324.0, 554, null, 1009, 61790], [20240205, 4324.0, 4323.0, 4328.6, 4313.4, 4320.0, 535, null, 1010, 61791], [20240205, 4320.0, 4320.4, 4340.8, 4320.4, 4329.8, 461, null, 1011, 61722], [20240205, 4329.8, 4329.6, 4342.8, 4328.8, 4332.6, 307, null, 1012, 61664], [20240205, 4332.6, 4331.6, 4343.0, 4331.6, 4337.2, 260, null, 1013, 61699], [20240205, 4337.2, 4337.2, 4348.6, 4337.2, 4342.4, 277, null, 1014, 61687], [20240205, 4342.4, 4342.0, 4342.0, 4320.0, 4325.8, 358, null, 1015, 61650], [20240205, 4325.8, 4324.6, 4324.6, 4306.2, 4313.2, 699, null, 1016, 61506], [20240205, 4313.2, 4310.4, 4324.0, 4300.0, 4306.8, 562, null, 1017, 61477], [20240205, 4306.8, 4307.0, 4310.6, 4297.4, 4305.0, 685, null, 1018, 61406], [20240205, 4305.0, 4305.0, 4308.0, 4281.8, 4282.0, 623, null, 1019, 61268], [20240205, 4282.0, 4281.0, 4318.6, 4280.6, 4306.4, 842, null, 1020, 61077], [20240205, 4306.4, 4306.8, 4324.6, 4304.8, 4311.8, 668, null, 1021, 61038], [20240205, 4311.8, 4311.0, 4326.2, 4309.8, 4321.0, 525, null, 1022, 60969], [20240205, 4321.0, 4321.0, 4336.8, 4321.0, 4329.6, 611, null, 1023, 60939], [20240205, 4329.6, 4329.6, 4352.4, 4329.6, 4337.6, 614, null, 1024, 60944], [20240205, 4337.6, 4336.4, 4336.4, 4318.4, 4331.4, 387, null, 1025, 60969], [20240205, 4331.4, 4331.0, 4348.0, 4322.8, 4347.2, 480, null, 1026, 60962], [20240205, 4347.2, 4344.2, 4353.6, 4323.8, 4323.8, 457, null, 1027, 60922], [20240205, 4323.8, 4323.6, 4327.8, 4314.6, 4326.4, 383, null, 1028, 60947], [20240205, 4326.4, 4328.8, 4328.8, 4311.0, 4311.0, 257, null, 1029, 60941], [20240205, 4311.0, 4310.0, 4310.0, 4300.2, 4307.2, 274, null, 1030, 60978], [20240205, 4307.2, 4307.6, 4328.4, 4300.4, 4321.4, 595, null, 1031, 60959], [20240205, 4321.4, 4323.4, 4337.2, 4319.0, 4324.6, 497, null, 1032, 60956], [20240205, 4324.6, 4325.2, 4325.2, 4296.2, 4302.0, 510, null, 1033, 60958], [20240205, 4302.0, 4302.2, 4312.0, 4293.0, 4305.8, 395, null, 1034, 61003], [20240205, 4305.8, 4306.4, 4318.4, 4306.4, 4307.2, 388, null, 1035, 61014], [20240205, 4307.2, 4307.8, 4310.2, 4301.2, 4302.8, 326, null, 1036, 61073], [20240205, 4302.8, 4302.8, 4304.2, 4271.2, 4278.0, 577, null, 1037, 61077], [20240205, 4278.0, 4277.8, 4292.2, 4277.8, 4287.6, 314, null, 1038, 61106], [20240205, 4287.6, 4288.6, 4290.4, 4270.6, 4275.8, 343, null, 1039, 61095], [20240205, 4275.8, 4274.0, 4281.8, 4266.8, 4271.4, 442, null, 1040, 61074], [20240205, 4271.4, 4271.6, 4292.0, 4270.6, 4281.8, 382, null, 1041, 61042], [20240205, 4281.8, 4281.6, 4281.6, 4257.6, 4257.6, 500, null, 1042, 61123], [20240205, 4257.6, 4257.0, 4268.6, 4256.0, 4256.0, 557, null, 1043, 61184], [20240205, 4256.0, 4257.0, 4275.6, 4257.0, 4268.0, 287, null, 1044, 61259], [20240205, 4268.0, 4267.8, 4278.2, 4263.6, 4275.0, 269, null, 1045, 61294], [20240205, 4275.0, 4275.0, 4289.6, 4272.8, 4284.2, 431, null, 1046, 61356], [20240205, 4284.2, 4284.8, 4285.0, 4266.4, 4275.6, 268, null, 1047, 61358], [20240205, 4275.6, 4276.8, 4280.6, 4259.0, 4264.6, 354, null, 1048, 61412], [20240205, 4264.6, 4264.6, 4264.6, 4245.4, 4245.6, 432, null, 1049, 61469], [20240205, 4245.6, 4245.2, 4251.6, 4233.2, 4233.2, 380, null, 1050, 61472], [20240205, 4233.2, 4234.0, 4239.4, 4212.4, 4215.0, 672, null, 1051, 61484], [20240205, 4215.0, 4215.8, 4225.0, 4208.4, 4212.0, 563, null, 1052, 61487], [20240205, 4212.0, 4211.6, 4252.6, 4211.6, 4235.6, 908, null, 1053, 61471], [20240205, 4235.6, 4236.2, 4262.0, 4236.2, 4246.4, 601, null, 1054, 61403], [20240205, 4246.4, 4246.2, 4259.8, 4216.0, 4227.4, 493, null, 1055, 61432], [20240205, 4227.4, 4231.0, 4259.2, 4227.2, 4254.6, 476, null, 1056, 61466], [20240205, 4254.6, 4254.4, 4259.0, 4246.4, 4255.6, 306, null, 1057, 61463], [20240205, 4255.6, 4252.4, 4268.4, 4249.2, 4260.0, 356, null, 1058, 61508], [20240205, 4260.0, 4261.4, 4268.0, 4243.2, 4254.6, 262, null, 1059, 61501], [20240205, 4254.6, 4251.4, 4252.6, 4234.4, 4236.4, 224, null, 1100, 61551], [20240205, 4236.4, 4239.8, 4260.0, 4237.0, 4259.2, 218, null, 1101, 61597], [20240205, 4259.2, 4260.0, 4260.8, 4246.2, 4251.2, 235, null, 1102, 61641], [20240205, 4251.2, 4253.2, 4277.8, 4250.2, 4277.2, 411, null, 1103, 61664], [20240205, 4277.2, 4277.0, 4317.8, 4277.0, 4316.2, 608, null, 1104, 61658], [20240205, 4316.2, 4316.6, 4322.4, 4305.4, 4317.0, 652, null, 1105, 61703], [20240205, 4317.0, 4315.4, 4338.8, 4315.4, 4334.8, 668, null, 1106, 61838], [20240205, 4334.8, 4334.2, 4334.2, 4305.8, 4319.0, 467, null, 1107, 61944], [20240205, 4319.0, 4319.6, 4343.6, 4319.6, 4341.6, 447, null, 1108, 62046], [20240205, 4341.6, 4342.2, 4344.0, 4309.6, 4309.6, 489, null, 1109, 62100], [20240205, 4309.6, 4309.0, 4331.4, 4308.6, 4328.4, 281, null, 1110, 62110], [20240205, 4328.4, 4329.2, 4337.2, 4306.0, 4309.0, 417, null, 1111, 62097], [20240205, 4309.0, 4312.0, 4333.4, 4310.4, 4332.0, 225, null, 1112, 62112], [20240205, 4332.0, 4331.4, 4344.8, 4317.2, 4319.6, 273, null, 1113, 62134], [20240205, 4319.6, 4317.8, 4322.8, 4294.4, 4297.4, 394, null, 1114, 62238], [20240205, 4297.4, 4297.4, 4302.8, 4282.8, 4289.0, 494, null, 1115, 62339], [20240205, 4289.0, 4288.6, 4299.6, 4284.2, 4292.6, 275, null, 1116, 62342], [20240205, 4292.6, 4292.0, 4299.2, 4266.0, 4294.8, 324, null, 1117, 62331], [20240205, 4294.8, 4294.8, 4323.0, 4294.8, 4317.0, 420, null, 1118, 62355], [20240205, 4317.0, 4317.6, 4327.2, 4312.0, 4319.0, 311, null, 1119, 62385], [20240205, 4319.0, 4320.8, 4320.8, 4305.0, 4311.0, 164, null, 1120, 62417], [20240205, 4311.0, 4315.0, 4326.8, 4306.8, 4326.8, 208, null, 1121, 62456], [20240205, 4326.8, 4326.6, 4326.8, 4303.4, 4309.4, 245, null, 1122, 62516], [20240205, 4309.4, 4306.8, 4314.4, 4305.4, 4311.4, 104, null, 1123, 62540], [20240205, 4311.4, 4311.8, 4313.8, 4281.2, 4289.2, 302, null, 1124, 62606], [20240205, 4289.2, 4289.0, 4297.0, 4281.2, 4288.2, 288, null, 1125, 62664], [20240205, 4288.2, 4286.8, 4297.8, 4285.0, 4289.8, 301, null, 1126, 62763], [20240205, 4289.8, 4286.6, 4291.8, 4269.2, 4273.2, 299, null, 1127, 62875], [20240205, 4273.2, 4273.0, 4284.6, 4272.2, 4275.2, 179, null, 1128, 62914], [20240205, 4275.2, 4276.0, 4294.8, 4266.0, 4291.4, 211, null, 1129, 62920], [20240205, 4291.4, 4294.6, 4308.2, 4292.0, 4306.4, 264, null, 1130, 62990], [20240205, 4306.4, 4307.8, 4326.6, 4302.8, 4306.8, 570, null, 1301, 63104], [20240205, 4306.8, 4310.0, 4310.0, 4280.4, 4290.0, 276, null, 1302, 63205], [20240205, 4290.0, 4290.0, 4291.0, 4283.0, 4284.0, 159, null, 1303, 63242], [20240205, 4284.0, 4285.2, 4294.2, 4282.2, 4284.4, 156, null, 1304, 63270], [20240205, 4284.4, 4284.2, 4285.4, 4268.8, 4270.0, 288, null, 1305, 63237], [20240205, 4270.0, 4270.0, 4276.0, 4255.0, 4261.0, 404, null, 1306, 63292], [20240205, 4261.0, 4260.6, 4261.0, 4252.4, 4256.2, 317, null, 1307, 63296], [20240205, 4256.2, 4253.0, 4270.0, 4253.0, 4266.6, 269, null, 1308, 63296], [20240205, 4266.6, 4266.2, 4266.2, 4251.0, 4259.2, 270, null, 1309, 63335], [20240205, 4259.2, 4259.0, 4268.2, 4255.2, 4262.8, 157, null, 1310, 63354], [20240205, 4262.8, 4264.2, 4264.2, 4254.2, 4258.2, 293, null, 1311, 63420], [20240205, 4258.2, 4256.6, 4287.2, 4256.6, 4283.6, 337, null, 1312, 63391], [20240205, 4283.6, 4283.4, 4321.8, 4279.6, 4317.8, 503, null, 1313, 63395], [20240205, 4317.8, 4322.2, 4333.0, 4305.6, 4330.4, 393, null, 1314, 63418], [20240205, 4330.4, 4329.0, 4342.0, 4324.6, 4337.6, 335, null, 1315, 63443], [20240205, 4337.6, 4339.6, 4380.0, 4337.6, 4376.2, 752, null, 1316, 63547], [20240205, 4376.2, 4375.6, 4379.4, 4355.2, 4371.6, 469, null, 1317, 63539], [20240205, 4371.6, 4379.4, 4390.8, 4362.6, 4390.0, 441, null, 1318, 63615], [20240205, 4390.0, 4388.6, 4414.8, 4385.6, 4409.8, 657, null, 1319, 63671], [20240205, 4409.8, 4406.8, 4421.6, 4406.6, 4418.6, 426, null, 1320, 63707], [20240205, 4418.6, 4418.8, 4422.8, 4402.4, 4416.8, 501, null, 1321, 63739], [20240205, 4416.8, 4417.0, 4458.0, 4417.0, 4454.8, 736, null, 1322, 63839], [20240205, 4454.8, 4453.8, 4455.8, 4417.6, 4426.2, 711, null, 1323, 63905], [20240205, 4426.2, 4429.6, 4447.8, 4421.6, 4447.8, 476, null, 1324, 63940], [20240205, 4447.8, 4447.8, 4449.0, 4413.4, 4424.0, 509, null, 1325, 64064], [20240205, 4424.0, 4421.4, 4446.2, 4421.4, 4441.6, 406, null, 1326, 64112], [20240205, 4441.6, 4441.0, 4441.0, 4424.2, 4432.8, 421, null, 1327, 64205], [20240205, 4432.8, 4434.6, 4478.8, 4433.2, 4478.8, 620, null, 1328, 64295], [20240205, 4478.8, 4480.0, 4484.2, 4462.0, 4463.2, 578, null, 1329, 64414], [20240205, 4463.2, 4463.2, 4471.0, 4454.0, 4456.2, 392, null, 1330, 64490], [20240205, 4456.2, 4456.2, 4506.8, 4456.0, 4504.0, 742, null, 1331, 64549], [20240205, 4504.0, 4506.2, 4515.8, 4501.8, 4506.6, 604, null, 1332, 64591], [20240205, 4506.6, 4505.0, 4530.0, 4502.4, 4529.8, 535, null, 1333, 64696], [20240205, 4529.8, 4531.6, 4532.0, 4494.2, 4494.6, 636, null, 1334, 64756], [20240205, 4494.6, 4494.8, 4504.8, 4487.4, 4489.8, 401, null, 1335, 64810], [20240205, 4489.8, 4489.0, 4507.8, 4482.4, 4502.8, 400, null, 1336, 64855], [20240205, 4502.8, 4502.2, 4504.4, 4485.8, 4489.0, 327, null, 1337, 64919], [20240205, 4489.0, 4489.0, 4503.8, 4487.0, 4496.6, 315, null, 1338, 64932], [20240205, 4496.6, 4493.4, 4504.2, 4490.0, 4503.2, 316, null, 1339, 64954], [20240205, 4503.2, 4503.2, 4504.0, 4466.0, 4466.0, 424, null, 1340, 65013], [20240205, 4466.0, 4466.0, 4471.4, 4442.2, 4445.6, 430, null, 1341, 65051], [20240205, 4445.6, 4445.6, 4463.6, 4444.4, 4457.6, 347, null, 1342, 65064], [20240205, 4457.6, 4457.6, 4462.6, 4445.4, 4458.8, 185, null, 1343, 65074], [20240205, 4458.8, 4458.0, 4475.2, 4456.8, 4458.2, 231, null, 1344, 65092], [20240205, 4458.2, 4463.2, 4463.2, 4447.2, 4449.8, 215, null, 1345, 65080], [20240205, 4449.8, 4452.8, 4455.0, 4446.0, 4451.6, 171, null, 1346, 65069], [20240205, 4451.6, 4451.6, 4487.0, 4446.0, 4484.0, 322, null, 1347, 65092], [20240205, 4484.0, 4483.0, 4485.6, 4469.2, 4481.4, 234, null, 1348, 65124], [20240205, 4481.4, 4484.2, 4522.2, 4484.2, 4513.0, 404, null, 1349, 65211], [20240205, 4513.0, 4511.8, 4513.4, 4500.6, 4507.6, 292, null, 1350, 65210], [20240205, 4507.6, 4509.0, 4518.8, 4504.4, 4518.2, 315, null, 1351, 65302], [20240205, 4518.2, 4518.8, 4522.2, 4507.8, 4510.0, 404, null, 1352, 65380], [20240205, 4510.0, 4511.0, 4511.0, 4490.2, 4495.6, 388, null, 1353, 65417], [20240205, 4495.6, 4496.4, 4521.8, 4496.0, 4513.0, 231, null, 1354, 65441], [20240205, 4513.0, 4512.4, 4521.2, 4505.2, 4521.2, 300, null, 1355, 65535], [20240205, 4521.2, 4521.2, 4557.8, 4521.2, 4556.0, 626, null, 1356, 65634], [20240205, 4556.0, 4557.0, 4568.6, 4546.8, 4568.6, 521, null, 1357, 65657], [20240205, 4568.6, 4568.8, 4568.8, 4545.4, 4548.2, 458, null, 1358, 65682], [20240205, 4548.2, 4550.0, 4584.8, 4548.2, 4584.6, 450, null, 1359, 65745], [20240205, 4584.6, 4584.6, 4584.6, 4567.0, 4567.4, 565, null, 1400, 65726], [20240205, 4567.4, 4569.6, 4572.2, 4525.8, 4525.8, 713, null, 1401, 65809], [20240205, 4525.8, 4524.0, 4533.0, 4516.6, 4532.8, 392, null, 1402, 65809], [20240205, 4532.8, 4530.2, 4536.6, 4505.2, 4510.4, 653, null, 1403, 65933], [20240205, 4510.4, 4510.2, 4517.0, 4504.2, 4508.0, 320, null, 1404, 65908], [20240205, 4508.0, 4508.2, 4512.0, 4498.0, 4504.6, 303, null, 1405, 65874], [20240205, 4504.6, 4504.6, 4510.6, 4494.4, 4494.6, 253, null, 1406, 65865], [20240205, 4494.6, 4494.4, 4510.0, 4493.8, 4502.8, 258, null, 1407, 65849], [20240205, 4502.8, 4504.4, 4514.8, 4504.0, 4514.4, 227, null, 1408, 65831], [20240205, 4514.4, 4514.8, 4533.4, 4514.8, 4532.6, 522, null, 1409, 65840], [20240205, 4532.6, 4532.6, 4532.6, 4517.2, 4525.2, 265, null, 1410, 65814], [20240205, 4525.2, 4525.2, 4527.0, 4510.8, 4524.2, 276, null, 1411, 65856], [20240205, 4524.2, 4520.8, 4530.0, 4512.2, 4525.0, 174, null, 1412, 65860], [20240205, 4525.0, 4525.0, 4549.6, 4521.8, 4542.0, 434, null, 1413, 65918], [20240205, 4542.0, 4542.2, 4545.2, 4528.4, 4530.0, 246, null, 1414, 65885], [20240205, 4530.0, 4533.0, 4540.6, 4530.2, 4532.6, 169, null, 1415, 65906], [20240205, 4532.6, 4532.2, 4532.2, 4516.6, 4518.6, 209, null, 1416, 65912], [20240205, 4518.6, 4516.6, 4517.8, 4502.6, 4510.2, 237, null, 1417, 65940], [20240205, 4510.2, 4509.4, 4520.0, 4506.2, 4510.0, 164, null, 1418, 65966], [20240205, 4510.0, 4507.8, 4509.4, 4492.2, 4492.2, 345, null, 1419, 65980], [20240205, 4492.2, 4497.6, 4498.4, 4488.0, 4490.0, 245, null, 1420, 66020], [20240205, 4490.0, 4491.4, 4503.2, 4481.0, 4482.0, 279, null, 1421, 66052], [20240205, 4482.0, 4482.0, 4493.0, 4472.2, 4475.0, 331, null, 1422, 66076], [20240205, 4475.0, 4475.0, 4483.2, 4474.6, 4476.2, 278, null, 1423, 66097], [20240205, 4476.2, 4476.6, 4488.6, 4475.0, 4477.0, 252, null, 1424, 66127], [20240205, 4477.0, 4477.0, 4477.0, 4459.2, 4459.2, 434, null, 1425, 66110], [20240205, 4459.2, 4461.4, 4468.6, 4459.8, 4461.6, 384, null, 1426, 66099], [20240205, 4461.6, 4462.8, 4465.2, 4451.0, 4460.0, 331, null, 1427, 66166], [20240205, 4460.0, 4460.2, 4470.4, 4457.6, 4468.0, 310, null, 1428, 66243], [20240205, 4468.0, 4469.8, 4477.0, 4463.4, 4475.4, 253, null, 1429, 66300], [20240205, 4475.4, 4475.6, 4489.0, 4471.8, 4487.2, 280, null, 1430, 66339], [20240205, 4487.2, 4487.2, 4489.4, 4474.6, 4474.6, 211, null, 1431, 66372], [20240205, 4474.6, 4472.6, 4474.4, 4462.6, 4469.8, 290, null, 1432, 66422], [20240205, 4469.8, 4469.4, 4489.8, 4469.4, 4488.6, 278, null, 1433, 66430], [20240205, 4488.6, 4487.4, 4513.0, 4485.0, 4504.6, 356, null, 1434, 66472], [20240205, 4504.6, 4506.4, 4508.8, 4491.2, 4496.0, 223, null, 1435, 66475], [20240205, 4496.0, 4498.0, 4498.0, 4483.2, 4492.2, 311, null, 1436, 66545], [20240205, 4492.2, 4492.2, 4500.6, 4483.0, 4494.8, 349, null, 1437, 66606], [20240205, 4494.8, 4499.0, 4501.0, 4486.6, 4493.6, 326, null, 1438, 66664], [20240205, 4493.6, 4491.6, 4491.6, 4482.8, 4491.6, 230, null, 1439, 66705], [20240205, 4491.6, 4491.0, 4491.0, 4457.8, 4461.8, 321, null, 1440, 66758], [20240205, 4461.8, 4462.2, 4463.0, 4446.0, 4447.2, 361, null, 1441, 66821], [20240205, 4447.2, 4449.6, 4454.2, 4440.2, 4440.2, 312, null, 1442, 66890], [20240205, 4440.2, 4440.0, 4449.4, 4416.0, 4418.2, 586, null, 1443, 67040], [20240205, 4418.2, 4420.2, 4441.8, 4419.8, 4438.8, 371, null, 1444, 67127], [20240205, 4438.8, 4438.6, 4438.6, 4408.2, 4417.2, 331, null, 1445, 67179], [20240205, 4417.2, 4415.6, 4421.8, 4410.0, 4415.4, 256, null, 1446, 67231], [20240205, 4415.4, 4414.2, 4418.6, 4403.2, 4403.6, 320, null, 1447, 67300], [20240205, 4403.6, 4403.6, 4414.8, 4401.8, 4401.8, 314, null, 1448, 67347], [20240205, 4401.8, 4402.6, 4414.8, 4401.6, 4412.2, 248, null, 1449, 67396], [20240205, 4412.2, 4414.2, 4427.2, 4412.8, 4425.4, 281, null, 1450, 67448], [20240205, 4425.4, 4425.4, 4429.2, 4423.2, 4425.0, 257, null, 1451, 67491], [20240205, 4425.0, 4425.0, 4425.6, 4411.8, 4418.8, 242, null, 1452, 67520], [20240205, 4418.8, 4419.4, 4421.6, 4412.0, 4414.4, 249, null, 1453, 67570], [20240205, 4414.4, 4414.8, 4415.8, 4397.6, 4400.0, 368, null, 1454, 67601], [20240205, 4400.0, 4400.4, 4405.0, 4399.2, 4405.0, 370, null, 1455, 67710], [20240205, 4405.0, 4404.0, 4404.6, 4395.8, 4399.4, 292, null, 1456, 67779], [20240205, 4399.4, 4399.6, 4399.8, 4392.0, 4395.8, 327, null, 1457, 67852], [20240205, 4395.8, 4395.8, 4404.6, 4392.0, 4402.4, 362, null, 1458, 67959], [20240205, 4402.4, 4401.4, 4402.0, 4379.0, 4381.0, 353, null, 1459, 68096], [20240205, 4381.0, 4381.4, 4385.0, 4371.8, 4380.0, 570, null, 1500, 68243], [20240206, 4380.0, 4379.0, 4408.0, 4360.0, 4387.4, 1775, null, 931, 67225], [20240206, 4387.4, 4390.0, 4398.4, 4370.2, 4398.4, 979, null, 932, 66580], [20240206, 4398.4, 4401.0, 4454.8, 4401.0, 4453.2, 1218, null, 933, 65858], [20240206, 4453.2, 4453.8, 4492.6, 4453.8, 4476.0, 1249, null, 934, 65240], [20240206, 4476.0, 4474.4, 4482.2, 4455.2, 4466.4, 833, null, 935, 64777], [20240206, 4466.4, 4466.2, 4477.4, 4450.4, 4462.6, 906, null, 936, 64230], [20240206, 4462.6, 4462.2, 4462.2, 4429.6, 4450.4, 992, null, 937, 63665], [20240206, 4450.4, 4451.0, 4478.8, 4451.0, 4473.8, 943, null, 938, 63179], [20240206, 4473.8, 4472.8, 4481.2, 4458.0, 4466.4, 867, null, 939, 62766], [20240206, 4466.4, 4466.2, 4471.6, 4451.4, 4456.0, 731, null, 940, 62543], [20240206, 4456.0, 4455.4, 4459.6, 4441.0, 4442.0, 574, null, 941, 62426], [20240206, 4442.0, 4445.2, 4459.2, 4432.6, 4459.2, 587, null, 942, 62284], [20240206, 4459.2, 4464.2, 4464.2, 4447.2, 4452.8, 597, null, 943, 62130], [20240206, 4452.8, 4453.0, 4453.0, 4432.0, 4442.8, 495, null, 944, 62023], [20240206, 4442.8, 4443.6, 4465.6, 4443.6, 4461.4, 492, null, 945, 61847], [20240206, 4461.4, 4462.4, 4496.6, 4462.4, 4496.4, 1400, null, 946, 61257], [20240206, 4496.4, 4496.4, 4516.6, 4492.4, 4512.0, 728, null, 947, 60979], [20240206, 4512.0, 4514.6, 4529.6, 4513.4, 4516.6, 870, null, 948, 60632], [20240206, 4516.6, 4518.6, 4547.0, 4518.6, 4545.6, 760, null, 949, 60309], [20240206, 4545.6, 4545.4, 4551.2, 4532.4, 4533.6, 890, null, 950, 59932], [20240206, 4533.6, 4533.6, 4534.8, 4523.2, 4530.0, 667, null, 951, 59729], [20240206, 4530.0, 4530.0, 4535.8, 4517.4, 4535.8, 623, null, 952, 59482], [20240206, 4535.8, 4536.0, 4563.2, 4536.0, 4562.6, 855, null, 953, 59117], [20240206, 4562.6, 4557.6, 4568.2, 4557.6, 4562.6, 745, null, 954, 58765], [20240206, 4562.6, 4562.6, 4578.6, 4554.4, 4571.4, 804, null, 955, 58457], [20240206, 4571.4, 4570.8, 4581.4, 4563.4, 4567.0, 577, null, 956, 58348], [20240206, 4567.0, 4568.2, 4588.0, 4568.2, 4584.8, 621, null, 957, 58243], [20240206, 4584.8, 4584.4, 4584.4, 4558.2, 4559.6, 554, null, 958, 58008], [20240206, 4559.6, 4558.6, 4564.4, 4552.0, 4554.4, 555, null, 959, 57812], [20240206, 4554.4, 4554.4, 4557.6, 4541.2, 4556.0, 542, null, 1000, 57638], [20240206, 4556.0, 4557.8, 4572.8, 4550.0, 4554.2, 632, null, 1001, 57385], [20240206, 4554.2, 4554.2, 4557.0, 4541.6, 4551.2, 701, null, 1002, 57121], [20240206, 4551.2, 4551.2, 4564.4, 4542.8, 4545.8, 890, null, 1003, 56793], [20240206, 4545.8, 4547.2, 4565.6, 4547.2, 4563.6, 443, null, 1004, 56637], [20240206, 4563.6, 4562.8, 4571.4, 4554.4, 4560.8, 433, null, 1005, 56532], [20240206, 4560.8, 4560.8, 4564.0, 4552.8, 4558.0, 400, null, 1006, 56412], [20240206, 4558.0, 4558.0, 4575.0, 4558.0, 4573.2, 555, null, 1007, 56303], [20240206, 4573.2, 4572.6, 4587.2, 4571.6, 4586.2, 574, null, 1008, 56198], [20240206, 4586.2, 4586.2, 4586.2, 4575.6, 4585.2, 473, null, 1009, 56121], [20240206, 4585.2, 4583.4, 4583.4, 4563.2, 4567.0, 385, null, 1010, 56064], [20240206, 4567.0, 4569.6, 4576.4, 4564.4, 4564.4, 371, null, 1011, 56049], [20240206, 4564.4, 4564.6, 4574.8, 4564.0, 4569.2, 295, null, 1012, 56065], [20240206, 4569.2, 4569.8, 4580.8, 4568.8, 4572.0, 366, null, 1013, 56023], [20240206, 4572.0, 4570.8, 4574.2, 4551.0, 4552.6, 438, null, 1014, 55943], [20240206, 4552.6, 4552.0, 4566.8, 4546.4, 4566.8, 395, null, 1015, 55875], [20240206, 4566.8, 4566.0, 4580.0, 4564.2, 4573.4, 504, null, 1016, 55847], [20240206, 4573.4, 4573.6, 4577.8, 4564.0, 4568.8, 465, null, 1017, 55745], [20240206, 4568.8, 4568.4, 4584.2, 4562.8, 4579.2, 437, null, 1018, 55654], [20240206, 4579.2, 4579.2, 4588.8, 4574.8, 4582.6, 502, null, 1019, 55563], [20240206, 4582.6, 4582.6, 4582.6, 4565.0, 4567.8, 390, null, 1020, 55465], [20240206, 4567.8, 4567.4, 4579.0, 4564.2, 4575.4, 372, null, 1021, 55429], [20240206, 4575.4, 4575.6, 4581.6, 4564.0, 4567.8, 326, null, 1022, 55394], [20240206, 4567.8, 4568.0, 4578.8, 4568.0, 4572.4, 272, null, 1023, 55310], [20240206, 4572.4, 4574.8, 4586.6, 4572.4, 4580.0, 440, null, 1024, 55247], [20240206, 4580.0, 4580.8, 4583.6, 4568.2, 4568.2, 294, null, 1025, 55178], [20240206, 4568.2, 4570.8, 4577.0, 4569.2, 4571.4, 271, null, 1026, 55100], [20240206, 4571.4, 4572.2, 4583.4, 4572.2, 4575.6, 329, null, 1027, 55010], [20240206, 4575.6, 4577.4, 4578.4, 4566.2, 4570.0, 379, null, 1028, 54904], [20240206, 4570.0, 4570.4, 4572.6, 4562.8, 4562.8, 517, null, 1029, 54661], [20240206, 4562.8, 4562.4, 4570.4, 4561.6, 4568.2, 332, null, 1030, 54539], [20240206, 4568.2, 4567.0, 4581.8, 4567.0, 4581.8, 680, null, 1031, 54440], [20240206, 4581.8, 4582.4, 4594.0, 4575.8, 4592.8, 661, null, 1032, 54525], [20240206, 4592.8, 4593.8, 4612.8, 4593.8, 4611.8, 825, null, 1033, 54560], [20240206, 4611.8, 4611.6, 4612.6, 4600.8, 4602.0, 560, null, 1034, 54624], [20240206, 4602.0, 4603.4, 4616.4, 4602.0, 4616.4, 483, null, 1035, 54687], [20240206, 4616.4, 4616.0, 4617.4, 4606.0, 4616.2, 555, null, 1036, 54639], [20240206, 4616.2, 4615.4, 4622.8, 4609.8, 4622.4, 441, null, 1037, 54643], [20240206, 4622.4, 4622.6, 4624.0, 4612.0, 4616.4, 319, null, 1038, 54661], [20240206, 4616.4, 4619.0, 4619.0, 4609.2, 4612.6, 394, null, 1039, 54657], [20240206, 4612.6, 4611.0, 4627.4, 4609.0, 4621.8, 584, null, 1040, 54481], [20240206, 4621.8, 4622.0, 4628.8, 4619.4, 4622.8, 464, null, 1041, 54451], [20240206, 4622.8, 4623.8, 4625.2, 4610.6, 4610.6, 447, null, 1042, 54400], [20240206, 4610.6, 4610.6, 4614.4, 4603.8, 4604.6, 469, null, 1043, 54358], [20240206, 4604.6, 4604.4, 4608.2, 4600.0, 4600.8, 300, null, 1044, 54328], [20240206, 4600.8, 4601.0, 4609.6, 4600.0, 4608.6, 303, null, 1045, 54321], [20240206, 4608.6, 4608.4, 4610.6, 4601.0, 4608.6, 318, null, 1046, 54313], [20240206, 4608.6, 4610.2, 4613.8, 4603.2, 4610.4, 320, null, 1047, 54309], [20240206, 4610.4, 4613.2, 4621.8, 4611.0, 4619.6, 386, null, 1048, 54294], [20240206, 4619.6, 4619.2, 4619.4, 4611.0, 4614.0, 208, null, 1049, 54293], [20240206, 4614.0, 4614.4, 4620.0, 4612.6, 4617.6, 288, null, 1050, 54225], [20240206, 4617.6, 4617.6, 4629.6, 4617.6, 4624.0, 439, null, 1051, 54177], [20240206, 4624.0, 4622.8, 4629.0, 4618.4, 4621.4, 325, null, 1052, 54174], [20240206, 4621.4, 4622.0, 4629.0, 4621.6, 4628.6, 224, null, 1053, 54169], [20240206, 4628.6, 4628.6, 4636.4, 4625.0, 4636.2, 366, null, 1054, 54198], [20240206, 4636.2, 4636.6, 4638.0, 4625.0, 4626.6, 391, null, 1055, 54121], [20240206, 4626.6, 4625.4, 4625.6, 4617.0, 4618.4, 255, null, 1056, 54091], [20240206, 4618.4, 4617.2, 4618.2, 4611.0, 4614.2, 299, null, 1057, 54080], [20240206, 4614.2, 4614.2, 4615.0, 4599.4, 4602.4, 394, null, 1058, 54014], [20240206, 4602.4, 4600.4, 4603.4, 4595.0, 4600.2, 367, null, 1059, 53999], [20240206, 4600.2, 4598.6, 4600.6, 4586.0, 4588.4, 359, null, 1100, 53920], [20240206, 4588.4, 4588.4, 4594.2, 4580.6, 4586.2, 383, null, 1101, 53784], [20240206, 4586.2, 4586.8, 4601.0, 4586.8, 4599.6, 371, null, 1102, 53702], [20240206, 4599.6, 4601.4, 4608.8, 4595.8, 4605.6, 332, null, 1103, 53651], [20240206, 4605.6, 4604.2, 4607.6, 4598.0, 4606.8, 209, null, 1104, 53603], [20240206, 4606.8, 4607.4, 4607.6, 4597.6, 4597.6, 203, null, 1105, 53558], [20240206, 4597.6, 4598.2, 4604.8, 4593.6, 4599.2, 207, null, 1106, 53504], [20240206, 4599.2, 4600.0, 4613.2, 4599.0, 4612.6, 337, null, 1107, 53401], [20240206, 4612.6, 4611.0, 4618.6, 4604.4, 4616.8, 328, null, 1108, 53387], [20240206, 4616.8, 4617.0, 4618.2, 4610.4, 4614.8, 250, null, 1109, 53369], [20240206, 4614.8, 4614.8, 4619.2, 4613.4, 4615.6, 158, null, 1110, 53323], [20240206, 4615.6, 4617.0, 4624.6, 4615.6, 4618.6, 262, null, 1111, 53218], [20240206, 4618.6, 4618.6, 4620.8, 4608.4, 4617.8, 249, null, 1112, 53183], [20240206, 4617.8, 4617.8, 4617.8, 4608.8, 4610.2, 118, null, 1113, 53145], [20240206, 4610.2, 4610.8, 4613.4, 4597.4, 4601.8, 220, null, 1114, 53090], [20240206, 4601.8, 4601.2, 4604.2, 4594.6, 4596.0, 220, null, 1115, 53032], [20240206, 4596.0, 4596.0, 4599.0, 4585.2, 4588.4, 321, null, 1116, 52954], [20240206, 4588.4, 4589.0, 4589.4, 4577.4, 4587.0, 369, null, 1117, 52849], [20240206, 4587.0, 4588.6, 4594.0, 4584.0, 4587.6, 326, null, 1118, 52851], [20240206, 4587.6, 4589.0, 4596.4, 4587.8, 4592.2, 204, null, 1119, 52842], [20240206, 4592.2, 4590.4, 4591.4, 4580.6, 4587.2, 221, null, 1120, 52812], [20240206, 4587.2, 4585.0, 4585.0, 4573.4, 4579.6, 251, null, 1121, 52767], [20240206, 4579.6, 4576.2, 4590.2, 4576.2, 4586.6, 245, null, 1122, 52706], [20240206, 4586.6, 4587.8, 4593.4, 4585.2, 4588.8, 160, null, 1123, 52707], [20240206, 4588.8, 4588.8, 4588.8, 4576.0, 4582.6, 197, null, 1124, 52701], [20240206, 4582.6, 4582.6, 4588.8, 4580.2, 4581.8, 133, null, 1125, 52737], [20240206, 4581.8, 4583.8, 4587.0, 4576.2, 4576.6, 244, null, 1126, 52763], [20240206, 4576.6, 4576.6, 4587.8, 4575.0, 4581.6, 207, null, 1127, 52701], [20240206, 4581.6, 4580.0, 4588.8, 4579.8, 4588.6, 158, null, 1128, 52645], [20240206, 4588.6, 4588.8, 4590.0, 4585.0, 4589.8, 198, null, 1129, 52680], [20240206, 4589.8, 4590.0, 4600.2, 4590.0, 4599.0, 225, null, 1130, 52683], [20240206, 4599.0, 4629.0, 4707.0, 4622.2, 4707.0, 1690, null, 1301, 52728], [20240206, 4707.0, 4701.4, 4719.0, 4685.4, 4695.0, 1042, null, 1302, 52776], [20240206, 4695.0, 4695.0, 4699.8, 4677.8, 4687.4, 712, null, 1303, 52829], [20240206, 4687.4, 4686.8, 4687.4, 4678.2, 4686.2, 547, null, 1304, 52835], [20240206, 4686.2, 4686.2, 4689.0, 4664.2, 4667.0, 597, null, 1305, 52915], [20240206, 4667.0, 4667.2, 4675.6, 4656.0, 4671.2, 627, null, 1306, 52880], [20240206, 4671.2, 4671.2, 4688.4, 4669.8, 4684.4, 510, null, 1307, 52954], [20240206, 4684.4, 4684.0, 4695.0, 4683.6, 4693.0, 521, null, 1308, 53020], [20240206, 4693.0, 4694.6, 4703.8, 4691.4, 4698.0, 429, null, 1309, 53048], [20240206, 4698.0, 4696.8, 4716.8, 4696.8, 4716.8, 638, null, 1310, 52988], [20240206, 4716.8, 4717.2, 4732.8, 4713.6, 4726.0, 718, null, 1311, 52984], [20240206, 4726.0, 4726.4, 4733.2, 4712.0, 4726.0, 519, null, 1312, 52938], [20240206, 4726.0, 4727.2, 4758.6, 4719.6, 4754.6, 880, null, 1313, 52947], [20240206, 4754.6, 4750.6, 4753.6, 4735.6, 4737.8, 524, null, 1314, 52850], [20240206, 4737.8, 4737.8, 4743.6, 4726.2, 4739.6, 475, null, 1315, 52821], [20240206, 4739.6, 4739.6, 4742.6, 4728.6, 4728.6, 462, null, 1316, 52790], [20240206, 4728.6, 4729.2, 4738.2, 4728.6, 4735.0, 390, null, 1317, 52770], [20240206, 4735.0, 4736.0, 4743.6, 4729.4, 4743.0, 374, null, 1318, 52764], [20240206, 4743.0, 4743.2, 4744.8, 4732.2, 4734.0, 398, null, 1319, 52765], [20240206, 4734.0, 4735.4, 4738.8, 4731.4, 4732.2, 231, null, 1320, 52803], [20240206, 4732.2, 4731.4, 4732.8, 4711.6, 4719.2, 444, null, 1321, 52829], [20240206, 4719.2, 4720.6, 4726.0, 4716.4, 4726.0, 261, null, 1322, 52845], [20240206, 4726.0, 4725.6, 4737.4, 4725.2, 4730.0, 311, null, 1323, 52871], [20240206, 4730.0, 4732.0, 4734.2, 4726.8, 4731.0, 185, null, 1324, 52893], [20240206, 4731.0, 4729.8, 4731.2, 4722.6, 4726.6, 190, null, 1325, 52889], [20240206, 4726.6, 4726.2, 4738.2, 4721.2, 4732.8, 304, null, 1326, 52925], [20240206, 4732.8, 4730.6, 4734.4, 4725.0, 4727.2, 200, null, 1327, 52920], [20240206, 4727.2, 4726.2, 4739.4, 4726.2, 4739.0, 172, null, 1328, 52912], [20240206, 4739.0, 4739.0, 4742.4, 4731.8, 4741.6, 226, null, 1329, 52928], [20240206, 4741.6, 4741.6, 4757.2, 4741.6, 4755.2, 422, null, 1330, 52924], [20240206, 4755.2, 4757.4, 4762.4, 4751.4, 4756.0, 411, null, 1331, 52960], [20240206, 4756.0, 4755.8, 4766.8, 4753.0, 4759.2, 373, null, 1332, 52954], [20240206, 4759.2, 4758.0, 4766.4, 4754.2, 4765.0, 290, null, 1333, 52901], [20240206, 4765.0, 4761.2, 4768.0, 4753.0, 4754.8, 309, null, 1334, 52899], [20240206, 4754.8, 4755.4, 4779.4, 4754.0, 4777.8, 454, null, 1335, 52938], [20240206, 4777.8, 4775.2, 4791.6, 4773.2, 4786.2, 469, null, 1336, 52935], [20240206, 4786.2, 4787.8, 4799.0, 4785.0, 4796.6, 432, null, 1337, 52978], [20240206, 4796.6, 4796.4, 4801.8, 4786.6, 4786.6, 429, null, 1338, 53012], [20240206, 4786.6, 4788.2, 4793.4, 4786.2, 4789.6, 313, null, 1339, 52980], [20240206, 4789.6, 4790.2, 4793.0, 4782.4, 4786.6, 297, null, 1340, 52975], [20240206, 4786.6, 4787.6, 4800.8, 4786.8, 4797.0, 359, null, 1341, 53002], [20240206, 4797.0, 4798.6, 4816.8, 4796.2, 4815.8, 538, null, 1342, 53103], [20240206, 4815.8, 4816.0, 4842.0, 4813.6, 4836.4, 798, null, 1343, 53302], [20240206, 4836.4, 4836.4, 4836.4, 4815.4, 4827.8, 585, null, 1344, 53415], [20240206, 4827.8, 4825.2, 4841.2, 4815.8, 4831.6, 458, null, 1345, 53472], [20240206, 4831.6, 4834.8, 4843.8, 4831.0, 4837.8, 508, null, 1346, 53588], [20240206, 4837.8, 4838.0, 4843.8, 4832.8, 4841.4, 506, null, 1347, 53653], [20240206, 4841.4, 4841.4, 4841.4, 4811.2, 4813.8, 545, null, 1348, 53613], [20240206, 4813.8, 4812.4, 4820.2, 4802.4, 4804.2, 570, null, 1349, 53642], [20240206, 4804.2, 4807.8, 4809.4, 4796.2, 4797.0, 596, null, 1350, 53587], [20240206, 4797.0, 4798.4, 4810.0, 4795.2, 4810.0, 452, null, 1351, 53625], [20240206, 4810.0, 4808.4, 4819.0, 4808.4, 4816.4, 450, null, 1352, 53735], [20240206, 4816.4, 4816.4, 4821.6, 4808.8, 4811.4, 293, null, 1353, 53745], [20240206, 4811.4, 4810.8, 4818.6, 4810.8, 4814.6, 236, null, 1354, 53789], [20240206, 4814.6, 4815.0, 4819.8, 4815.0, 4819.8, 192, null, 1355, 53824], [20240206, 4819.8, 4819.8, 4826.0, 4814.0, 4815.2, 316, null, 1356, 53813], [20240206, 4815.2, 4815.2, 4823.0, 4803.0, 4803.0, 338, null, 1357, 53846], [20240206, 4803.0, 4803.0, 4806.2, 4796.2, 4796.6, 252, null, 1358, 53811], [20240206, 4796.6, 4798.6, 4800.2, 4796.2, 4796.8, 184, null, 1359, 53841], [20240206, 4796.8, 4797.4, 4805.0, 4792.2, 4801.4, 275, null, 1400, 53840], [20240206, 4801.4, 4801.0, 4804.0, 4795.2, 4795.2, 222, null, 1401, 53850], [20240206, 4795.2, 4795.2, 4795.2, 4766.2, 4770.0, 485, null, 1402, 53888], [20240206, 4770.0, 4768.0, 4782.4, 4768.0, 4779.0, 337, null, 1403, 53891], [20240206, 4779.0, 4779.0, 4781.8, 4775.0, 4778.6, 241, null, 1404, 53917], [20240206, 4778.6, 4779.8, 4794.6, 4779.8, 4791.6, 344, null, 1405, 53888], [20240206, 4791.6, 4792.0, 4798.0, 4790.8, 4793.8, 230, null, 1406, 53875], [20240206, 4793.8, 4796.8, 4797.0, 4789.2, 4793.0, 233, null, 1407, 53882], [20240206, 4793.0, 4791.4, 4791.4, 4780.0, 4781.4, 205, null, 1408, 53869], [20240206, 4781.4, 4781.2, 4789.4, 4776.2, 4784.6, 182, null, 1409, 53864], [20240206, 4784.6, 4788.0, 4793.0, 4784.8, 4789.6, 179, null, 1410, 53845], [20240206, 4789.6, 4790.2, 4792.2, 4776.6, 4781.4, 193, null, 1411, 53859], [20240206, 4781.4, 4782.2, 4787.6, 4778.0, 4782.4, 144, null, 1412, 53866], [20240206, 4782.4, 4782.2, 4786.0, 4779.4, 4780.8, 139, null, 1413, 53915], [20240206, 4780.8, 4779.4, 4783.0, 4772.0, 4782.4, 213, null, 1414, 53922], [20240206, 4782.4, 4781.2, 4783.6, 4772.6, 4775.2, 210, null, 1415, 53945], [20240206, 4775.2, 4775.2, 4778.4, 4772.0, 4778.4, 241, null, 1416, 53986], [20240206, 4778.4, 4778.8, 4792.4, 4778.8, 4791.6, 237, null, 1417, 54024], [20240206, 4791.6, 4792.2, 4792.2, 4783.8, 4786.8, 178, null, 1418, 54088], [20240206, 4786.8, 4787.8, 4792.6, 4785.8, 4788.6, 160, null, 1419, 54125], [20240206, 4788.6, 4789.8, 4795.0, 4788.0, 4790.8, 144, null, 1420, 54166], [20240206, 4790.8, 4791.0, 4792.2, 4785.4, 4789.8, 250, null, 1421, 54124], [20240206, 4789.8, 4790.0, 4795.4, 4787.2, 4793.8, 158, null, 1422, 54158], [20240206, 4793.8, 4794.2, 4794.8, 4789.6, 4792.8, 117, null, 1423, 54181], [20240206, 4792.8, 4793.6, 4793.6, 4786.0, 4787.8, 150, null, 1424, 54217], [20240206, 4787.8, 4788.0, 4788.8, 4784.0, 4786.0, 150, null, 1425, 54220], [20240206, 4786.0, 4784.4, 4786.2, 4776.6, 4779.6, 209, null, 1426, 54244], [20240206, 4779.6, 4779.8, 4787.6, 4777.0, 4787.6, 164, null, 1427, 54271], [20240206, 4787.6, 4787.8, 4795.0, 4783.6, 4784.0, 187, null, 1428, 54334], [20240206, 4784.0, 4785.8, 4785.8, 4776.6, 4783.0, 173, null, 1429, 54387], [20240206, 4783.0, 4780.6, 4780.6, 4768.4, 4771.8, 367, null, 1430, 54453], [20240206, 4771.8, 4771.8, 4776.0, 4767.0, 4775.0, 213, null, 1431, 54481], [20240206, 4775.0, 4773.0, 4775.0, 4765.4, 4766.2, 285, null, 1432, 54522], [20240206, 4766.2, 4768.4, 4783.8, 4768.2, 4781.0, 310, null, 1433, 54508], [20240206, 4781.0, 4779.8, 4781.6, 4771.0, 4771.6, 242, null, 1434, 54559], [20240206, 4771.6, 4772.6, 4773.4, 4765.8, 4771.8, 199, null, 1435, 54601], [20240206, 4771.8, 4773.0, 4783.0, 4771.8, 4780.2, 173, null, 1436, 54615], [20240206, 4780.2, 4780.4, 4789.0, 4779.4, 4787.6, 159, null, 1437, 54649], [20240206, 4787.6, 4789.0, 4791.4, 4784.8, 4790.2, 192, null, 1438, 54704], [20240206, 4790.2, 4791.4, 4791.4, 4779.4, 4784.6, 192, null, 1439, 54753], [20240206, 4784.6, 4784.6, 4790.4, 4783.0, 4789.8, 243, null, 1440, 54795], [20240206, 4789.8, 4789.8, 4790.0, 4783.8, 4786.8, 252, null, 1441, 54786], [20240206, 4786.8, 4786.4, 4787.8, 4782.0, 4787.4, 337, null, 1442, 54755], [20240206, 4787.4, 4785.8, 4795.0, 4785.8, 4789.2, 282, null, 1443, 54756], [20240206, 4789.2, 4788.8, 4790.4, 4785.4, 4790.2, 265, null, 1444, 54762], [20240206, 4790.2, 4790.4, 4796.0, 4788.2, 4796.0, 261, null, 1445, 54715], [20240206, 4796.0, 4794.8, 4798.8, 4794.0, 4798.8, 348, null, 1446, 54688], [20240206, 4798.8, 4798.8, 4810.8, 4796.0, 4808.2, 378, null, 1447, 54746], [20240206, 4808.2, 4809.0, 4810.0, 4803.0, 4808.6, 271, null, 1448, 54824], [20240206, 4808.6, 4809.2, 4811.6, 4803.2, 4809.6, 303, null, 1449, 54927], [20240206, 4809.6, 4809.4, 4815.0, 4808.4, 4813.2, 297, null, 1450, 54975], [20240206, 4813.2, 4813.2, 4825.0, 4810.6, 4823.0, 362, null, 1451, 55101], [20240206, 4823.0, 4825.2, 4825.2, 4818.4, 4820.6, 301, null, 1452, 55163], [20240206, 4820.6, 4821.6, 4830.0, 4820.6, 4830.0, 454, null, 1453, 55218], [20240206, 4830.0, 4830.0, 4834.0, 4825.0, 4827.4, 464, null, 1454, 55355], [20240206, 4827.4, 4827.4, 4831.0, 4825.6, 4830.2, 373, null, 1455, 55392], [20240206, 4830.2, 4830.2, 4830.2, 4819.8, 4820.0, 467, null, 1456, 55433], [20240206, 4820.0, 4820.2, 4828.0, 4820.0, 4823.0, 362, null, 1457, 55453], [20240206, 4823.0, 4822.6, 4829.8, 4822.0, 4828.2, 256, null, 1458, 55473], [20240206, 4828.2, 4828.0, 4828.4, 4816.0, 4821.4, 316, null, 1459, 55529], [20240206, 4821.4, 4824.4, 4825.8, 4820.2, 4822.6, 384, null, 1500, 55643], [20240207, 4822.6, 4805.0, 4828.8, 4805.0, 4821.2, 1824, null, 931, 145818], [20240207, 4821.2, 4822.4, 4880.0, 4822.2, 4880.0, 1726, null, 932, 145246], [20240207, 4880.0, 4880.0, 4917.8, 4875.6, 4914.2, 1683, null, 933, 144868], [20240207, 4914.2, 4915.0, 4916.0, 4893.0, 4902.2, 1091, null, 934, 144445], [20240207, 4902.2, 4902.2, 4937.4, 4900.8, 4933.2, 1357, null, 935, 144168], [20240207, 4933.2, 4934.8, 4940.2, 4921.8, 4923.6, 1312, null, 936, 143912], [20240207, 4923.6, 4924.0, 4924.0, 4900.2, 4915.8, 1167, null, 937, 143505], [20240207, 4915.8, 4913.0, 4915.4, 4888.0, 4902.2, 1071, null, 938, 143299], [20240207, 4902.2, 4899.8, 4929.6, 4897.0, 4928.0, 1159, null, 939, 143215], [20240207, 4928.0, 4927.0, 4930.0, 4907.0, 4920.0, 991, null, 940, 143163], [20240207, 4920.0, 4920.4, 4927.8, 4913.8, 4916.2, 866, null, 941, 143030], [20240207, 4916.2, 4917.0, 4943.8, 4917.0, 4939.8, 1160, null, 942, 142881], [20240207, 4939.8, 4941.6, 4944.0, 4926.6, 4933.0, 854, null, 943, 142720], [20240207, 4933.0, 4932.0, 4945.0, 4927.2, 4944.6, 826, null, 944, 142661], [20240207, 4944.6, 4946.0, 4964.0, 4944.8, 4963.2, 1016, null, 945, 142650], [20240207, 4963.2, 4962.8, 4963.0, 4948.4, 4963.0, 868, null, 946, 142630], [20240207, 4963.0, 4962.2, 4966.0, 4949.2, 4952.6, 865, null, 947, 142615], [20240207, 4952.6, 4952.6, 4958.0, 4948.0, 4952.8, 556, null, 948, 142564], [20240207, 4952.8, 4956.2, 4956.2, 4940.0, 4951.4, 712, null, 949, 142525], [20240207, 4951.4, 4954.8, 4963.0, 4945.8, 4954.0, 564, null, 950, 142542], [20240207, 4954.0, 4953.2, 4953.2, 4940.6, 4945.4, 657, null, 951, 142447], [20240207, 4945.4, 4944.8, 4953.0, 4943.2, 4952.4, 550, null, 952, 142345], [20240207, 4952.4, 4952.0, 4976.6, 4952.0, 4974.0, 654, null, 953, 142338], [20240207, 4974.0, 4973.8, 4984.8, 4972.2, 4972.6, 752, null, 954, 142232], [20240207, 4972.6, 4972.6, 4985.8, 4971.4, 4985.6, 598, null, 955, 142148], [20240207, 4985.6, 4986.0, 4988.0, 4976.4, 4985.4, 865, null, 956, 141865], [20240207, 4985.4, 4985.4, 4995.0, 4980.0, 4994.6, 569, null, 957, 141729], [20240207, 4994.6, 4993.0, 4997.2, 4985.0, 4997.2, 628, null, 958, 141577], [20240207, 4997.2, 4994.2, 4998.8, 4992.0, 4998.6, 572, null, 959, 141407], [20240207, 4998.6, 4998.8, 5014.0, 4992.0, 5009.8, 1129, null, 1000, 141085], [20240207, 5009.8, 5010.2, 5014.8, 5005.0, 5008.0, 772, null, 1001, 140971], [20240207, 5008.0, 5007.8, 5009.6, 4995.4, 4997.0, 758, null, 1002, 140736], [20240207, 4997.0, 4995.2, 4996.2, 4983.0, 4988.0, 715, null, 1003, 140534], [20240207, 4988.0, 4985.8, 5004.8, 4985.8, 5004.8, 635, null, 1004, 140479], [20240207, 5004.8, 5005.4, 5012.6, 4994.6, 5006.0, 639, null, 1005, 140427], [20240207, 5006.0, 5005.2, 5018.0, 5004.4, 5011.0, 541, null, 1006, 140337], [20240207, 5011.0, 5011.0, 5013.6, 4997.0, 4997.0, 513, null, 1007, 140242], [20240207, 4997.0, 4997.8, 5003.6, 4995.0, 5000.0, 452, null, 1008, 140188], [20240207, 5000.0, 5000.0, 5008.0, 4999.4, 5005.8, 475, null, 1009, 140113], [20240207, 5005.8, 5006.2, 5006.2, 4991.0, 4992.8, 546, null, 1010, 139971], [20240207, 4992.8, 4993.0, 4997.0, 4990.0, 4995.4, 529, null, 1011, 139853], [20240207, 4995.4, 4995.0, 4997.4, 4991.0, 4994.2, 346, null, 1012, 139780], [20240207, 4994.2, 4994.2, 5003.6, 4994.2, 5003.6, 438, null, 1013, 139686], [20240207, 5003.6, 5003.6, 5012.8, 5003.6, 5009.4, 468, null, 1014, 139666], [20240207, 5009.4, 5009.4, 5018.0, 5007.4, 5014.8, 515, null, 1015, 139601], [20240207, 5014.8, 5014.8, 5021.6, 5010.8, 5021.4, 496, null, 1016, 139490], [20240207, 5021.4, 5021.8, 5028.2, 5021.0, 5027.6, 546, null, 1017, 139412], [20240207, 5027.6, 5028.4, 5030.0, 5020.4, 5028.4, 478, null, 1018, 139358], [20240207, 5028.4, 5027.4, 5045.4, 5027.4, 5045.4, 952, null, 1019, 139344], [20240207, 5045.4, 5045.2, 5055.0, 5040.0, 5053.4, 888, null, 1020, 139258], [20240207, 5053.4, 5053.4, 5054.8, 5047.0, 5051.0, 721, null, 1021, 139190], [20240207, 5051.0, 5050.2, 5062.2, 5044.0, 5060.6, 729, null, 1022, 139147], [20240207, 5060.6, 5060.4, 5090.0, 5053.8, 5080.0, 1387, null, 1023, 139060], [20240207, 5080.0, 5081.4, 5086.6, 5075.6, 5082.0, 1129, null, 1024, 138980], [20240207, 5082.0, 5081.2, 5082.6, 5073.8, 5081.8, 790, null, 1025, 138862], [20240207, 5081.8, 5082.0, 5082.8, 5074.4, 5074.4, 635, null, 1026, 138688], [20240207, 5074.4, 5073.8, 5086.0, 5073.0, 5084.4, 649, null, 1027, 138564], [20240207, 5084.4, 5084.8, 5086.4, 5061.2, 5064.6, 759, null, 1028, 138542], [20240207, 5064.6, 5064.6, 5065.4, 5055.0, 5058.8, 741, null, 1029, 138468], [20240207, 5058.8, 5058.0, 5066.4, 5050.0, 5066.4, 635, null, 1030, 138403], [20240207, 5066.4, 5064.6, 5069.4, 5057.2, 5063.4, 733, null, 1031, 138386], [20240207, 5063.4, 5063.2, 5068.0, 5053.0, 5053.2, 707, null, 1032, 138334], [20240207, 5053.2, 5054.8, 5068.6, 5054.8, 5068.6, 552, null, 1033, 138423], [20240207, 5068.6, 5068.6, 5069.8, 5060.0, 5062.8, 503, null, 1034, 138428], [20240207, 5062.8, 5063.0, 5065.0, 5056.0, 5059.6, 454, null, 1035, 138416], [20240207, 5059.6, 5059.8, 5066.0, 5055.0, 5056.4, 434, null, 1036, 138402], [20240207, 5056.4, 5056.4, 5061.6, 5051.2, 5051.2, 513, null, 1037, 138397], [20240207, 5051.2, 5051.4, 5058.0, 5050.0, 5051.6, 507, null, 1038, 138386], [20240207, 5051.6, 5051.0, 5052.2, 5048.4, 5049.0, 417, null, 1039, 138373], [20240207, 5049.0, 5049.0, 5050.2, 5028.0, 5028.0, 784, null, 1040, 138287], [20240207, 5028.0, 5027.8, 5029.0, 5021.2, 5021.4, 669, null, 1041, 138219], [20240207, 5021.4, 5023.0, 5023.0, 5010.2, 5011.0, 724, null, 1042, 138199], [20240207, 5011.0, 5012.0, 5018.6, 5011.2, 5017.0, 687, null, 1043, 138133], [20240207, 5017.0, 5018.8, 5030.0, 5015.2, 5030.0, 576, null, 1044, 138211], [20240207, 5030.0, 5030.2, 5042.0, 5030.2, 5034.2, 589, null, 1045, 138225], [20240207, 5034.2, 5034.2, 5045.0, 5034.2, 5042.2, 426, null, 1046, 138205], [20240207, 5042.2, 5042.6, 5043.8, 5035.2, 5037.2, 439, null, 1047, 138238], [20240207, 5037.2, 5037.4, 5038.6, 5030.0, 5033.2, 356, null, 1048, 138250], [20240207, 5033.2, 5033.6, 5051.0, 5033.6, 5051.0, 504, null, 1049, 138339], [20240207, 5051.0, 5049.8, 5050.6, 5042.6, 5044.4, 318, null, 1050, 138344], [20240207, 5044.4, 5044.4, 5050.6, 5043.4, 5050.6, 415, null, 1051, 138329], [20240207, 5050.6, 5049.0, 5050.0, 5026.0, 5036.2, 405, null, 1052, 138297], [20240207, 5036.2, 5036.4, 5037.6, 5027.0, 5028.4, 413, null, 1053, 138294], [20240207, 5028.4, 5028.8, 5033.2, 5022.2, 5031.0, 452, null, 1054, 138350], [20240207, 5031.0, 5032.0, 5038.2, 5028.0, 5036.6, 406, null, 1055, 138356], [20240207, 5036.6, 5036.6, 5037.2, 5032.0, 5035.6, 277, null, 1056, 138367], [20240207, 5035.6, 5035.6, 5035.6, 5029.0, 5029.0, 334, null, 1057, 138350], [20240207, 5029.0, 5029.0, 5042.8, 5027.2, 5042.2, 455, null, 1058, 138333], [20240207, 5042.2, 5041.4, 5043.0, 5035.4, 5038.4, 410, null, 1059, 138338], [20240207, 5038.4, 5038.8, 5049.6, 5038.8, 5048.0, 424, null, 1100, 138313], [20240207, 5048.0, 5048.4, 5055.0, 5044.6, 5052.2, 488, null, 1101, 138313], [20240207, 5052.2, 5052.6, 5055.2, 5049.4, 5049.4, 297, null, 1102, 138358], [20240207, 5049.4, 5049.2, 5049.4, 5038.4, 5041.0, 336, null, 1103, 138406], [20240207, 5041.0, 5040.0, 5044.2, 5040.0, 5043.4, 235, null, 1104, 138404], [20240207, 5043.4, 5044.6, 5048.4, 5043.8, 5045.2, 305, null, 1105, 138429], [20240207, 5045.2, 5045.2, 5048.4, 5043.0, 5046.2, 379, null, 1106, 138433], [20240207, 5046.2, 5046.2, 5055.6, 5046.2, 5054.2, 515, null, 1107, 138491], [20240207, 5054.2, 5054.2, 5058.6, 5048.2, 5058.0, 580, null, 1108, 138592], [20240207, 5058.0, 5058.0, 5058.0, 5051.0, 5053.2, 465, null, 1109, 138648], [20240207, 5053.2, 5054.0, 5065.4, 5054.0, 5061.6, 590, null, 1110, 138704], [20240207, 5061.6, 5061.6, 5064.6, 5058.4, 5061.4, 408, null, 1111, 138738], [20240207, 5061.4, 5063.2, 5063.2, 5056.8, 5058.2, 383, null, 1112, 138806], [20240207, 5058.2, 5058.8, 5064.2, 5058.8, 5062.2, 389, null, 1113, 138823], [20240207, 5062.2, 5062.6, 5076.8, 5062.6, 5076.8, 656, null, 1114, 138896], [20240207, 5076.8, 5076.2, 5077.0, 5067.2, 5070.0, 489, null, 1115, 138941], [20240207, 5070.0, 5071.4, 5072.4, 5066.2, 5071.6, 366, null, 1116, 138997], [20240207, 5071.6, 5071.0, 5077.2, 5071.0, 5075.2, 444, null, 1117, 139102], [20240207, 5075.2, 5075.2, 5078.2, 5070.2, 5076.4, 386, null, 1118, 139195], [20240207, 5076.4, 5076.2, 5083.4, 5076.2, 5081.6, 390, null, 1119, 139252], [20240207, 5081.6, 5081.4, 5095.0, 5081.4, 5092.8, 685, null, 1120, 139281], [20240207, 5092.8, 5093.6, 5093.6, 5082.6, 5083.6, 517, null, 1121, 139329], [20240207, 5083.6, 5081.8, 5083.6, 5078.6, 5081.8, 451, null, 1122, 139358], [20240207, 5081.8, 5081.8, 5094.8, 5081.8, 5092.8, 593, null, 1123, 139487], [20240207, 5092.8, 5092.8, 5092.8, 5081.4, 5086.6, 526, null, 1124, 139619], [20240207, 5086.6, 5087.0, 5091.2, 5082.6, 5090.0, 446, null, 1125, 139712], [20240207, 5090.0, 5088.4, 5089.8, 5080.0, 5080.2, 508, null, 1126, 139770], [20240207, 5080.2, 5080.2, 5081.4, 5068.0, 5071.8, 631, null, 1127, 139811], [20240207, 5071.8, 5073.6, 5087.8, 5071.6, 5087.8, 501, null, 1128, 139947], [20240207, 5087.8, 5087.0, 5101.0, 5087.0, 5101.0, 771, null, 1129, 140124], [20240207, 5101.0, 5101.6, 5110.6, 5100.6, 5110.0, 898, null, 1130, 140265], [20240207, 5110.0, 5108.8, 5108.8, 5050.0, 5056.8, 1879, null, 1301, 140225], [20240207, 5056.8, 5054.4, 5061.4, 5047.2, 5059.0, 840, null, 1302, 140310], [20240207, 5059.0, 5059.2, 5060.4, 5052.0, 5055.6, 685, null, 1303, 140361], [20240207, 5055.6, 5057.4, 5060.2, 5052.0, 5058.2, 692, null, 1304, 140372], [20240207, 5058.2, 5060.8, 5069.6, 5055.4, 5069.6, 641, null, 1305, 140403], [20240207, 5069.6, 5069.0, 5076.8, 5066.8, 5070.6, 541, null, 1306, 140505], [20240207, 5070.6, 5070.4, 5075.6, 5068.4, 5069.2, 534, null, 1307, 140602], [20240207, 5069.2, 5068.4, 5082.2, 5067.4, 5075.8, 610, null, 1308, 140683], [20240207, 5075.8, 5075.6, 5094.6, 5075.6, 5091.6, 533, null, 1309, 140746], [20240207, 5091.6, 5091.6, 5094.6, 5084.0, 5087.4, 463, null, 1310, 140841], [20240207, 5087.4, 5087.4, 5093.0, 5086.0, 5088.2, 340, null, 1311, 140919], [20240207, 5088.2, 5089.8, 5092.8, 5088.8, 5092.8, 334, null, 1312, 140996], [20240207, 5092.8, 5091.8, 5092.6, 5082.0, 5083.6, 411, null, 1313, 141027], [20240207, 5083.6, 5083.6, 5086.6, 5076.4, 5077.0, 481, null, 1314, 141137], [20240207, 5077.0, 5078.0, 5078.0, 5072.0, 5073.6, 506, null, 1315, 141231], [20240207, 5073.6, 5074.2, 5080.0, 5069.4, 5070.2, 653, null, 1316, 141306], [20240207, 5070.2, 5069.8, 5071.8, 5058.0, 5061.8, 565, null, 1317, 141327], [20240207, 5061.8, 5062.0, 5063.8, 5058.2, 5063.0, 404, null, 1318, 141335], [20240207, 5063.0, 5061.0, 5063.6, 5057.8, 5059.0, 362, null, 1319, 141432], [20240207, 5059.0, 5059.6, 5059.8, 5045.0, 5045.2, 562, null, 1320, 141512], [20240207, 5045.2, 5045.2, 5045.2, 5037.6, 5037.6, 730, null, 1321, 141619], [20240207, 5037.6, 5037.6, 5047.0, 5037.6, 5040.0, 506, null, 1322, 141682], [20240207, 5040.0, 5039.6, 5044.2, 5033.2, 5033.2, 543, null, 1323, 141666], [20240207, 5033.2, 5033.6, 5035.0, 5013.2, 5013.2, 769, null, 1324, 141735], [20240207, 5013.2, 5013.0, 5016.8, 5006.8, 5015.2, 1036, null, 1325, 141804], [20240207, 5015.2, 5012.4, 5014.8, 4993.4, 4997.0, 1003, null, 1326, 141924], [20240207, 4997.0, 4993.8, 5018.8, 4993.8, 5016.8, 872, null, 1327, 142125], [20240207, 5016.8, 5015.2, 5015.8, 5003.4, 5007.6, 625, null, 1328, 142315], [20240207, 5007.6, 5008.8, 5019.4, 5000.0, 5019.4, 705, null, 1329, 142413], [20240207, 5019.4, 5019.4, 5023.4, 5017.4, 5017.8, 558, null, 1330, 142592], [20240207, 5017.8, 5020.2, 5027.8, 5018.0, 5025.8, 596, null, 1331, 142755], [20240207, 5025.8, 5025.8, 5039.0, 5025.8, 5038.4, 578, null, 1332, 142868], [20240207, 5038.4, 5037.2, 5039.2, 5032.6, 5033.2, 525, null, 1333, 142947], [20240207, 5033.2, 5032.6, 5033.4, 5025.2, 5030.8, 424, null, 1334, 143070], [20240207, 5030.8, 5030.2, 5030.8, 5014.0, 5017.6, 531, null, 1335, 143184], [20240207, 5017.6, 5017.8, 5018.0, 5006.6, 5008.4, 573, null, 1336, 143281], [20240207, 5008.4, 5010.0, 5019.0, 5007.0, 5018.0, 424, null, 1337, 143376], [20240207, 5018.0, 5018.4, 5018.8, 5010.0, 5014.0, 358, null, 1338, 143501], [20240207, 5014.0, 5016.0, 5025.4, 5016.0, 5019.2, 433, null, 1339, 143659], [20240207, 5019.2, 5019.0, 5028.0, 5019.0, 5025.0, 291, null, 1340, 143757], [20240207, 5025.0, 5027.2, 5028.0, 5012.4, 5013.8, 355, null, 1341, 143835], [20240207, 5013.8, 5013.6, 5014.8, 4994.2, 4994.6, 588, null, 1342, 143930], [20240207, 4994.6, 4995.2, 5007.2, 4995.2, 5005.4, 497, null, 1343, 144047], [20240207, 5005.4, 5007.8, 5020.4, 5005.0, 5018.8, 484, null, 1344, 144163], [20240207, 5018.8, 5019.6, 5023.4, 5016.6, 5016.8, 431, null, 1345, 144262], [20240207, 5016.8, 5015.2, 5023.4, 5015.2, 5022.2, 475, null, 1346, 144399], [20240207, 5022.2, 5022.6, 5034.4, 5018.8, 5034.4, 462, null, 1347, 144534], [20240207, 5034.4, 5032.4, 5034.8, 5028.8, 5029.4, 304, null, 1348, 144627], [20240207, 5029.4, 5029.0, 5042.0, 5029.0, 5039.0, 413, null, 1349, 144704], [20240207, 5039.0, 5038.8, 5041.2, 5020.8, 5023.6, 437, null, 1350, 144820], [20240207, 5023.6, 5023.6, 5029.6, 5023.6, 5029.6, 276, null, 1351, 144922], [20240207, 5029.6, 5028.2, 5035.4, 5026.0, 5033.0, 325, null, 1352, 145048], [20240207, 5033.0, 5031.6, 5036.6, 5030.0, 5032.2, 252, null, 1353, 145118], [20240207, 5032.2, 5033.0, 5036.6, 5028.8, 5028.8, 254, null, 1354, 145199], [20240207, 5028.8, 5028.6, 5030.4, 5024.6, 5024.6, 265, null, 1355, 145305], [20240207, 5024.6, 5024.6, 5025.6, 5018.4, 5019.6, 340, null, 1356, 145456], [20240207, 5019.6, 5021.6, 5025.6, 5019.0, 5019.6, 283, null, 1357, 145549], [20240207, 5019.6, 5019.0, 5025.0, 5016.2, 5023.8, 342, null, 1358, 145685], [20240207, 5023.8, 5023.2, 5036.6, 5021.6, 5035.2, 349, null, 1359, 145749], [20240207, 5035.2, 5033.6, 5038.6, 5028.8, 5030.4, 332, null, 1400, 145845], [20240207, 5030.4, 5030.2, 5030.8, 5010.0, 5010.6, 424, null, 1401, 145941], [20240207, 5010.6, 5010.6, 5015.0, 4995.0, 4995.0, 611, null, 1402, 146080], [20240207, 4995.0, 4994.6, 4999.4, 4988.6, 4992.0, 746, null, 1403, 146238], [20240207, 4992.0, 4992.0, 4995.0, 4970.0, 4970.0, 842, null, 1404, 146582], [20240207, 4970.0, 4968.2, 4997.8, 4968.2, 4994.6, 794, null, 1405, 146864], [20240207, 4994.6, 4994.6, 5005.0, 4991.6, 5000.4, 454, null, 1406, 147048], [20240207, 5000.4, 5000.0, 5000.0, 4990.4, 4999.2, 393, null, 1407, 147176], [20240207, 4999.2, 4999.6, 5005.2, 4996.0, 5000.0, 338, null, 1408, 147266], [20240207, 5000.0, 5000.2, 5011.4, 4998.0, 5006.8, 271, null, 1409, 147350], [20240207, 5006.8, 5006.6, 5015.8, 5005.4, 5013.6, 327, null, 1410, 147440], [20240207, 5013.6, 5011.6, 5012.6, 4997.6, 5006.0, 279, null, 1411, 147553], [20240207, 5006.0, 5005.4, 5009.8, 5004.0, 5005.2, 194, null, 1412, 147605], [20240207, 5005.2, 5005.0, 5010.0, 5004.4, 5007.6, 238, null, 1413, 147694], [20240207, 5007.6, 5006.6, 5012.8, 5005.0, 5012.8, 265, null, 1414, 147779], [20240207, 5012.8, 5013.0, 5019.2, 5009.2, 5011.4, 304, null, 1415, 147929], [20240207, 5011.4, 5010.4, 5012.0, 5002.8, 5010.0, 275, null, 1416, 148041], [20240207, 5010.0, 5009.8, 5010.0, 5006.0, 5006.4, 150, null, 1417, 148088], [20240207, 5006.4, 5006.6, 5010.8, 5005.8, 5009.0, 196, null, 1418, 148174], [20240207, 5009.0, 5006.8, 5015.0, 5006.8, 5013.8, 240, null, 1419, 148291], [20240207, 5013.8, 5013.2, 5013.2, 5005.2, 5005.2, 244, null, 1420, 148373], [20240207, 5005.2, 5006.8, 5006.8, 4995.0, 4995.8, 326, null, 1421, 148465], [20240207, 4995.8, 4996.4, 4999.8, 4991.2, 4994.8, 385, null, 1422, 148589], [20240207, 4994.8, 4994.0, 5008.4, 4993.4, 5005.0, 430, null, 1423, 148714], [20240207, 5005.0, 5005.0, 5007.8, 5000.2, 5004.0, 262, null, 1424, 148824], [20240207, 5004.0, 5004.8, 5017.0, 5003.4, 5015.6, 407, null, 1425, 149014], [20240207, 5015.6, 5015.4, 5023.2, 5014.2, 5016.4, 403, null, 1426, 149143], [20240207, 5016.4, 5016.8, 5020.8, 5015.0, 5020.8, 275, null, 1427, 149218], [20240207, 5020.8, 5021.6, 5026.8, 5016.6, 5016.6, 336, null, 1428, 149303], [20240207, 5016.6, 5017.0, 5017.0, 5005.8, 5011.8, 360, null, 1429, 149428], [20240207, 5011.8, 5012.2, 5015.6, 5010.2, 5014.4, 262, null, 1430, 149541], [20240207, 5014.4, 5014.4, 5028.6, 5012.6, 5028.6, 440, null, 1431, 149740], [20240207, 5028.6, 5028.6, 5044.8, 5025.2, 5044.2, 664, null, 1432, 149992], [20240207, 5044.2, 5044.0, 5063.2, 5042.4, 5060.0, 888, null, 1433, 150182], [20240207, 5060.0, 5060.4, 5060.4, 5048.2, 5049.6, 510, null, 1434, 150402], [20240207, 5049.6, 5049.6, 5051.4, 5039.0, 5040.6, 455, null, 1435, 150546], [20240207, 5040.6, 5040.4, 5050.0, 5040.4, 5047.0, 337, null, 1436, 150722], [20240207, 5047.0, 5046.2, 5046.2, 5038.0, 5041.0, 404, null, 1437, 150932], [20240207, 5041.0, 5041.0, 5048.2, 5040.2, 5045.8, 347, null, 1438, 151060], [20240207, 5045.8, 5047.0, 5051.6, 5045.0, 5049.0, 345, null, 1439, 151226], [20240207, 5049.0, 5050.6, 5058.0, 5047.0, 5057.4, 409, null, 1440, 151343], [20240207, 5057.4, 5058.8, 5074.0, 5054.4, 5074.0, 773, null, 1441, 151438], [20240207, 5074.0, 5074.0, 5076.6, 5068.4, 5072.6, 647, null, 1442, 151590], [20240207, 5072.6, 5072.4, 5086.4, 5072.2, 5084.2, 638, null, 1443, 151797], [20240207, 5084.2, 5086.2, 5092.2, 5084.0, 5089.6, 758, null, 1444, 151997], [20240207, 5089.6, 5089.2, 5098.8, 5086.4, 5097.0, 772, null, 1445, 152278], [20240207, 5097.0, 5095.2, 5102.8, 5095.0, 5101.4, 687, null, 1446, 152438], [20240207, 5101.4, 5102.0, 5102.4, 5084.8, 5085.4, 785, null, 1447, 152642], [20240207, 5085.4, 5086.4, 5095.4, 5084.0, 5093.4, 587, null, 1448, 152776], [20240207, 5093.4, 5093.8, 5106.6, 5091.4, 5106.6, 659, null, 1449, 152970], [20240207, 5106.6, 5104.8, 5105.0, 5094.0, 5097.6, 551, null, 1450, 153112], [20240207, 5097.6, 5097.6, 5097.6, 5085.6, 5085.6, 701, null, 1451, 153331], [20240207, 5085.6, 5085.6, 5092.4, 5082.0, 5089.0, 674, null, 1452, 153583], [20240207, 5089.0, 5089.6, 5101.6, 5088.0, 5100.6, 677, null, 1453, 153792], [20240207, 5100.6, 5100.2, 5114.6, 5100.2, 5114.6, 872, null, 1454, 154025], [20240207, 5114.6, 5114.4, 5121.4, 5111.8, 5117.8, 934, null, 1455, 154298], [20240207, 5117.8, 5116.6, 5128.0, 5115.0, 5128.0, 899, null, 1456, 154594], [20240207, 5128.0, 5128.0, 5134.4, 5121.0, 5122.6, 1124, null, 1457, 154897], [20240207, 5122.6, 5122.0, 5133.4, 5119.2, 5131.8, 856, null, 1458, 155028], [20240207, 5131.8, 5131.6, 5132.4, 5121.0, 5132.4, 995, null, 1459, 155303], [20240207, 5132.4, 5127.6, 5132.8, 5120.8, 5128.6, 843, null, 1500, 155341], [20240208, 5128.6, 5180.0, 5304.6, 5180.0, 5290.6, 4563, null, 931, 154103], [20240208, 5290.6, 5291.2, 5291.2, 5230.0, 5261.6, 3041, null, 932, 153233], [20240208, 5261.6, 5260.0, 5300.2, 5248.6, 5300.0, 2332, null, 933, 152950], [20240208, 5300.0, 5297.6, 5309.0, 5284.8, 5294.0, 2136, null, 934, 152455], [20240208, 5294.0, 5293.8, 5299.0, 5275.2, 5286.8, 1786, null, 935, 151847], [20240208, 5286.8, 5287.0, 5324.4, 5287.0, 5323.2, 2104, null, 936, 151420], [20240208, 5323.2, 5321.2, 5321.2, 5282.0, 5284.0, 1478, null, 937, 151098], [20240208, 5284.0, 5284.4, 5291.8, 5275.2, 5275.2, 1259, null, 938, 150975], [20240208, 5275.2, 5275.2, 5293.4, 5270.8, 5293.4, 1347, null, 939, 150759], [20240208, 5293.4, 5292.4, 5293.0, 5277.0, 5289.4, 1381, null, 940, 150702], [20240208, 5289.4, 5286.6, 5288.4, 5266.2, 5266.8, 1251, null, 941, 150524], [20240208, 5266.8, 5268.0, 5279.8, 5260.0, 5260.0, 1358, null, 942, 150439], [20240208, 5260.0, 5261.0, 5269.6, 5253.4, 5267.4, 1306, null, 943, 150350], [20240208, 5267.4, 5268.0, 5281.6, 5256.4, 5262.6, 1029, null, 944, 150155], [20240208, 5262.6, 5258.6, 5273.2, 5243.0, 5244.2, 1150, null, 945, 149971], [20240208, 5244.2, 5244.2, 5244.2, 5222.2, 5233.0, 1544, null, 946, 149691], [20240208, 5233.0, 5233.4, 5233.4, 5201.0, 5220.0, 1313, null, 947, 149446], [20240208, 5220.0, 5218.8, 5268.0, 5218.8, 5249.4, 1485, null, 948, 149205], [20240208, 5249.4, 5250.0, 5259.8, 5234.0, 5243.2, 1142, null, 949, 149109], [20240208, 5243.2, 5244.0, 5249.2, 5233.2, 5239.6, 842, null, 950, 149066], [20240208, 5239.6, 5238.2, 5257.8, 5235.0, 5254.6, 1386, null, 951, 149034], [20240208, 5254.6, 5255.8, 5262.8, 5248.0, 5253.0, 1114, null, 952, 149163], [20240208, 5253.0, 5252.8, 5263.4, 5248.6, 5262.8, 792, null, 953, 149202], [20240208, 5262.8, 5264.2, 5281.8, 5261.8, 5277.2, 1140, null, 954, 149137], [20240208, 5277.2, 5277.4, 5296.6, 5275.0, 5288.4, 1081, null, 955, 149077], [20240208, 5288.4, 5291.4, 5291.4, 5275.8, 5282.4, 1048, null, 956, 149017], [20240208, 5282.4, 5282.4, 5292.6, 5282.0, 5289.0, 1023, null, 957, 148876], [20240208, 5289.0, 5287.8, 5289.0, 5277.2, 5280.4, 764, null, 958, 148785], [20240208, 5280.4, 5278.2, 5288.6, 5278.2, 5287.8, 719, null, 959, 148828], [20240208, 5287.8, 5288.2, 5300.0, 5288.0, 5298.0, 1222, null, 1000, 148807], [20240208, 5298.0, 5298.4, 5310.6, 5296.4, 5309.8, 859, null, 1001, 148581], [20240208, 5309.8, 5309.2, 5320.8, 5309.2, 5318.2, 1190, null, 1002, 148687], [20240208, 5318.2, 5318.4, 5322.0, 5307.2, 5314.6, 1064, null, 1003, 148843], [20240208, 5314.6, 5315.2, 5332.4, 5311.2, 5331.8, 1095, null, 1004, 148702], [20240208, 5331.8, 5329.6, 5334.0, 5324.4, 5330.4, 754, null, 1005, 148723], [20240208, 5330.4, 5329.2, 5358.0, 5329.2, 5351.8, 1234, null, 1006, 148593], [20240208, 5351.8, 5345.6, 5361.0, 5345.0, 5350.4, 1127, null, 1007, 148612], [20240208, 5350.4, 5346.6, 5350.2, 5313.8, 5316.6, 1215, null, 1008, 148500], [20240208, 5316.6, 5316.0, 5336.0, 5309.8, 5336.0, 852, null, 1009, 148518], [20240208, 5336.0, 5336.4, 5338.0, 5327.8, 5336.4, 664, null, 1010, 148585], [20240208, 5336.4, 5335.2, 5337.6, 5323.6, 5325.8, 687, null, 1011, 148619], [20240208, 5325.8, 5323.6, 5360.0, 5323.6, 5350.6, 1090, null, 1012, 148566], [20240208, 5350.6, 5353.2, 5355.0, 5343.8, 5353.0, 765, null, 1013, 148456], [20240208, 5353.0, 5354.0, 5355.2, 5342.8, 5348.4, 605, null, 1014, 148293], [20240208, 5348.4, 5348.2, 5355.8, 5348.2, 5350.4, 580, null, 1015, 148143], [20240208, 5350.4, 5351.4, 5374.2, 5351.4, 5370.0, 1330, null, 1016, 147837], [20240208, 5370.0, 5371.0, 5378.6, 5367.4, 5373.0, 811, null, 1017, 147767], [20240208, 5373.0, 5373.6, 5378.0, 5369.0, 5378.0, 741, null, 1018, 147805], [20240208, 5378.0, 5376.2, 5398.0, 5376.2, 5397.4, 1258, null, 1019, 147657], [20240208, 5397.4, 5396.2, 5398.8, 5391.0, 5392.4, 917, null, 1020, 147765], [20240208, 5392.4, 5391.2, 5392.0, 5360.0, 5365.4, 1162, null, 1021, 147748], [20240208, 5365.4, 5364.0, 5375.0, 5363.8, 5368.2, 932, null, 1022, 147827], [20240208, 5368.2, 5368.6, 5368.6, 5338.2, 5338.2, 1216, null, 1023, 147908], [20240208, 5338.2, 5338.0, 5353.8, 5335.0, 5350.0, 974, null, 1024, 147962], [20240208, 5350.0, 5348.0, 5349.2, 5328.8, 5337.0, 1060, null, 1025, 148030], [20240208, 5337.0, 5337.2, 5342.6, 5331.0, 5342.0, 728, null, 1026, 147990], [20240208, 5342.0, 5343.0, 5360.2, 5342.8, 5358.6, 858, null, 1027, 148071], [20240208, 5358.6, 5357.8, 5386.2, 5357.4, 5385.2, 1108, null, 1028, 148060], [20240208, 5385.2, 5382.8, 5390.0, 5372.6, 5386.8, 803, null, 1029, 148152], [20240208, 5386.8, 5386.0, 5386.0, 5363.2, 5363.2, 834, null, 1030, 148374], [20240208, 5363.2, 5366.0, 5366.0, 5350.4, 5357.0, 846, null, 1031, 148386], [20240208, 5357.0, 5356.8, 5366.4, 5352.0, 5358.6, 646, null, 1032, 148476], [20240208, 5358.6, 5358.2, 5358.2, 5335.6, 5336.2, 805, null, 1033, 148464], [20240208, 5336.2, 5336.8, 5345.2, 5332.8, 5339.8, 612, null, 1034, 148539], [20240208, 5339.8, 5339.4, 5347.0, 5331.0, 5342.8, 783, null, 1035, 148517], [20240208, 5342.8, 5341.0, 5342.6, 5330.0, 5330.0, 665, null, 1036, 148459], [20240208, 5330.0, 5330.0, 5330.0, 5321.2, 5327.2, 714, null, 1037, 148382], [20240208, 5327.2, 5325.8, 5349.8, 5325.8, 5349.6, 756, null, 1038, 148454], [20240208, 5349.6, 5349.6, 5360.0, 5343.6, 5351.8, 852, null, 1039, 148607], [20240208, 5351.8, 5351.6, 5352.8, 5345.2, 5349.4, 419, null, 1040, 148710], [20240208, 5349.4, 5348.0, 5349.6, 5338.2, 5343.6, 399, null, 1041, 148818], [20240208, 5343.6, 5343.4, 5360.2, 5342.8, 5358.2, 532, null, 1042, 148939], [20240208, 5358.2, 5358.0, 5358.4, 5331.0, 5331.0, 533, null, 1043, 149000], [20240208, 5331.0, 5332.6, 5337.6, 5326.2, 5326.6, 565, null, 1044, 149031], [20240208, 5326.6, 5326.0, 5339.6, 5324.4, 5336.0, 481, null, 1045, 149144], [20240208, 5336.0, 5335.4, 5348.4, 5335.4, 5343.6, 478, null, 1046, 149224], [20240208, 5343.6, 5343.6, 5348.0, 5337.0, 5348.0, 424, null, 1047, 149300], [20240208, 5348.0, 5348.4, 5355.0, 5345.6, 5353.6, 443, null, 1048, 149387], [20240208, 5353.6, 5353.6, 5353.6, 5340.0, 5350.0, 445, null, 1049, 149481], [20240208, 5350.0, 5348.6, 5352.6, 5345.4, 5347.6, 416, null, 1050, 149528], [20240208, 5347.6, 5348.0, 5368.6, 5346.0, 5368.2, 740, null, 1051, 149498], [20240208, 5368.2, 5367.6, 5375.0, 5362.2, 5373.0, 684, null, 1052, 149501], [20240208, 5373.0, 5372.8, 5373.4, 5347.4, 5350.4, 684, null, 1053, 149634], [20240208, 5350.4, 5350.0, 5353.6, 5342.0, 5342.0, 552, null, 1054, 149738], [20240208, 5342.0, 5342.0, 5354.0, 5341.4, 5349.8, 470, null, 1055, 149856], [20240208, 5349.8, 5348.8, 5350.0, 5331.4, 5334.8, 451, null, 1056, 149901], [20240208, 5334.8, 5334.6, 5345.4, 5332.2, 5338.2, 461, null, 1057, 149951], [20240208, 5338.2, 5337.6, 5345.0, 5336.6, 5342.4, 389, null, 1058, 149993], [20240208, 5342.4, 5342.4, 5344.2, 5324.6, 5326.6, 500, null, 1059, 150043], [20240208, 5326.6, 5327.4, 5330.6, 5315.2, 5316.2, 626, null, 1100, 150210], [20240208, 5316.2, 5316.2, 5325.8, 5312.8, 5324.6, 581, null, 1101, 150223], [20240208, 5324.6, 5324.8, 5341.0, 5322.4, 5331.8, 630, null, 1102, 150185], [20240208, 5331.8, 5333.6, 5333.6, 5316.8, 5318.8, 478, null, 1103, 150265], [20240208, 5318.8, 5317.4, 5325.6, 5310.0, 5324.8, 492, null, 1104, 150282], [20240208, 5324.8, 5325.8, 5330.0, 5311.8, 5311.8, 452, null, 1105, 150324], [20240208, 5311.8, 5311.6, 5317.4, 5288.0, 5294.8, 1080, null, 1106, 150347], [20240208, 5294.8, 5294.8, 5294.8, 5276.0, 5277.6, 937, null, 1107, 150192], [20240208, 5277.6, 5277.6, 5291.8, 5272.0, 5284.6, 846, null, 1108, 150155], [20240208, 5284.6, 5284.4, 5291.4, 5276.4, 5291.2, 521, null, 1109, 150155], [20240208, 5291.2, 5290.2, 5290.6, 5273.0, 5280.0, 494, null, 1110, 150247], [20240208, 5280.0, 5279.8, 5291.6, 5278.2, 5282.8, 513, null, 1111, 150354], [20240208, 5282.8, 5284.6, 5284.6, 5261.0, 5267.4, 715, null, 1112, 150484], [20240208, 5267.4, 5265.4, 5275.8, 5260.2, 5267.0, 531, null, 1113, 150564], [20240208, 5267.0, 5268.2, 5278.8, 5257.0, 5277.8, 614, null, 1114, 150693], [20240208, 5277.8, 5277.8, 5291.4, 5273.4, 5291.0, 448, null, 1115, 150805], [20240208, 5291.0, 5291.4, 5300.0, 5290.8, 5300.0, 573, null, 1116, 150942], [20240208, 5300.0, 5299.6, 5300.8, 5291.4, 5293.6, 397, null, 1117, 151034], [20240208, 5293.6, 5291.8, 5293.6, 5280.0, 5292.4, 426, null, 1118, 151106], [20240208, 5292.4, 5292.0, 5304.4, 5289.8, 5299.0, 542, null, 1119, 151268], [20240208, 5299.0, 5298.6, 5300.4, 5295.0, 5297.0, 452, null, 1120, 151397], [20240208, 5297.0, 5297.4, 5303.2, 5284.2, 5284.2, 397, null, 1121, 151459], [20240208, 5284.2, 5284.2, 5299.8, 5276.4, 5290.0, 539, null, 1122, 151610], [20240208, 5290.0, 5290.0, 5297.4, 5281.0, 5295.2, 319, null, 1123, 151693], [20240208, 5295.2, 5296.8, 5296.8, 5282.4, 5283.8, 398, null, 1124, 151790], [20240208, 5283.8, 5282.4, 5295.8, 5282.4, 5291.8, 309, null, 1125, 151892], [20240208, 5291.8, 5291.2, 5291.8, 5283.0, 5284.2, 373, null, 1126, 152001], [20240208, 5284.2, 5284.8, 5292.6, 5281.2, 5281.4, 346, null, 1127, 152098], [20240208, 5281.4, 5281.4, 5281.4, 5262.2, 5264.2, 727, null, 1128, 152184], [20240208, 5264.2, 5263.4, 5265.6, 5246.4, 5259.4, 957, null, 1129, 152322], [20240208, 5259.4, 5258.2, 5268.0, 5257.4, 5262.2, 519, null, 1130, 152430], [20240208, 5262.2, 5260.0, 5278.0, 5252.2, 5272.0, 702, null, 1301, 152585], [20240208, 5272.0, 5271.8, 5271.8, 5235.4, 5235.6, 870, null, 1302, 152716], [20240208, 5235.6, 5234.2, 5236.0, 5221.6, 5221.8, 856, null, 1303, 152800], [20240208, 5221.8, 5221.6, 5246.0, 5220.2, 5240.0, 831, null, 1304, 152917], [20240208, 5240.0, 5238.6, 5247.2, 5226.2, 5226.6, 586, null, 1305, 153007], [20240208, 5226.6, 5226.6, 5244.8, 5225.0, 5243.8, 559, null, 1306, 153141], [20240208, 5243.8, 5243.8, 5253.0, 5240.0, 5244.8, 519, null, 1307, 153188], [20240208, 5244.8, 5242.4, 5250.8, 5242.4, 5245.0, 527, null, 1308, 153241], [20240208, 5245.0, 5243.0, 5244.0, 5229.4, 5235.8, 556, null, 1309, 153337], [20240208, 5235.8, 5234.2, 5234.6, 5226.0, 5229.0, 508, null, 1310, 153404], [20240208, 5229.0, 5228.0, 5237.2, 5228.0, 5234.4, 473, null, 1311, 153474], [20240208, 5234.4, 5237.8, 5240.4, 5228.0, 5229.0, 479, null, 1312, 153550], [20240208, 5229.0, 5228.6, 5228.6, 5206.6, 5207.8, 748, null, 1313, 153645], [20240208, 5207.8, 5207.8, 5210.0, 5205.0, 5209.6, 558, null, 1314, 153679], [20240208, 5209.6, 5209.6, 5213.2, 5181.2, 5181.2, 939, null, 1315, 153745], [20240208, 5181.2, 5183.0, 5188.2, 5175.2, 5175.2, 983, null, 1316, 153778], [20240208, 5175.2, 5175.0, 5184.6, 5169.4, 5176.0, 926, null, 1317, 153810], [20240208, 5176.0, 5177.8, 5194.8, 5177.8, 5193.4, 759, null, 1318, 153897], [20240208, 5193.4, 5193.8, 5197.0, 5184.6, 5197.0, 569, null, 1319, 154016], [20240208, 5197.0, 5196.2, 5205.8, 5193.0, 5205.8, 491, null, 1320, 154147], [20240208, 5205.8, 5206.0, 5216.0, 5205.8, 5211.4, 576, null, 1321, 154320], [20240208, 5211.4, 5211.4, 5224.8, 5208.2, 5223.2, 498, null, 1322, 154464], [20240208, 5223.2, 5223.6, 5223.6, 5207.8, 5209.2, 509, null, 1323, 154667], [20240208, 5209.2, 5211.4, 5227.0, 5209.2, 5220.4, 467, null, 1324, 154799], [20240208, 5220.4, 5224.2, 5224.2, 5205.2, 5209.8, 442, null, 1325, 154932], [20240208, 5209.8, 5209.6, 5212.6, 5205.2, 5208.6, 338, null, 1326, 155024], [20240208, 5208.6, 5208.4, 5211.0, 5202.2, 5206.8, 424, null, 1327, 155085], [20240208, 5206.8, 5208.2, 5208.8, 5202.0, 5202.6, 416, null, 1328, 155176], [20240208, 5202.6, 5201.8, 5202.4, 5178.8, 5178.8, 758, null, 1329, 155329], [20240208, 5178.8, 5180.0, 5184.2, 5172.8, 5183.2, 598, null, 1330, 155403], [20240208, 5183.2, 5182.6, 5184.2, 5168.8, 5168.8, 486, null, 1331, 155532], [20240208, 5168.8, 5168.4, 5168.4, 5151.8, 5152.0, 777, null, 1332, 155682], [20240208, 5152.0, 5152.0, 5160.0, 5151.2, 5159.2, 682, null, 1333, 155815], [20240208, 5159.2, 5159.0, 5171.0, 5157.0, 5165.0, 683, null, 1334, 155961], [20240208, 5165.0, 5165.0, 5165.0, 5140.0, 5140.0, 789, null, 1335, 156166], [20240208, 5140.0, 5139.8, 5147.0, 5136.0, 5136.0, 843, null, 1336, 156406], [20240208, 5136.0, 5136.0, 5167.2, 5130.0, 5161.6, 1115, null, 1337, 156521], [20240208, 5161.6, 5160.2, 5165.2, 5158.4, 5162.0, 399, null, 1338, 156635], [20240208, 5162.0, 5161.0, 5164.8, 5153.2, 5164.8, 363, null, 1339, 156748], [20240208, 5164.8, 5165.0, 5165.0, 5148.0, 5157.8, 361, null, 1340, 156911], [20240208, 5157.8, 5158.0, 5164.2, 5153.4, 5157.2, 357, null, 1341, 157051], [20240208, 5157.2, 5157.8, 5157.8, 5138.2, 5140.0, 586, null, 1342, 157196], [20240208, 5140.0, 5140.2, 5155.8, 5138.4, 5153.0, 464, null, 1343, 157269], [20240208, 5153.0, 5153.0, 5155.2, 5146.2, 5152.8, 277, null, 1344, 157359], [20240208, 5152.8, 5152.0, 5164.4, 5150.4, 5162.8, 390, null, 1345, 157477], [20240208, 5162.8, 5161.4, 5162.6, 5148.2, 5148.6, 417, null, 1346, 157630], [20240208, 5148.6, 5148.6, 5149.0, 5138.4, 5143.8, 460, null, 1347, 157752], [20240208, 5143.8, 5143.2, 5146.0, 5138.4, 5141.4, 350, null, 1348, 157795], [20240208, 5141.4, 5141.4, 5142.8, 5110.6, 5110.6, 1034, null, 1349, 157954], [20240208, 5110.6, 5113.0, 5122.0, 5110.6, 5120.8, 713, null, 1350, 158030], [20240208, 5120.8, 5121.0, 5134.2, 5120.6, 5131.2, 615, null, 1351, 158104], [20240208, 5131.2, 5130.8, 5143.8, 5128.0, 5137.0, 583, null, 1352, 158283], [20240208, 5137.0, 5137.2, 5147.6, 5136.0, 5142.6, 362, null, 1353, 158335], [20240208, 5142.6, 5142.0, 5157.8, 5140.2, 5154.8, 445, null, 1354, 158462], [20240208, 5154.8, 5154.6, 5154.6, 5139.0, 5143.2, 431, null, 1355, 158540], [20240208, 5143.2, 5145.6, 5159.6, 5143.4, 5159.6, 347, null, 1356, 158602], [20240208, 5159.6, 5156.8, 5158.4, 5140.4, 5141.6, 395, null, 1357, 158715], [20240208, 5141.6, 5141.6, 5151.2, 5135.0, 5135.0, 352, null, 1358, 158828], [20240208, 5135.0, 5135.0, 5143.0, 5131.0, 5139.6, 407, null, 1359, 158984], [20240208, 5139.6, 5141.2, 5141.6, 5135.0, 5139.0, 282, null, 1400, 159094], [20240208, 5139.0, 5139.4, 5145.8, 5139.0, 5142.8, 305, null, 1401, 159200], [20240208, 5142.8, 5144.4, 5152.8, 5143.4, 5148.2, 324, null, 1402, 159305], [20240208, 5148.2, 5148.2, 5148.2, 5130.6, 5130.6, 349, null, 1403, 159393], [20240208, 5130.6, 5130.0, 5130.0, 5110.2, 5116.2, 673, null, 1404, 159481], [20240208, 5116.2, 5115.6, 5138.2, 5115.6, 5134.6, 464, null, 1405, 159568], [20240208, 5134.6, 5131.8, 5158.0, 5131.8, 5147.0, 614, null, 1406, 159747], [20240208, 5147.0, 5146.6, 5157.8, 5144.2, 5157.6, 384, null, 1407, 159827], [20240208, 5157.6, 5155.2, 5156.8, 5147.6, 5152.0, 372, null, 1408, 159924], [20240208, 5152.0, 5152.0, 5174.6, 5152.0, 5172.2, 742, null, 1409, 160018], [20240208, 5172.2, 5171.2, 5178.8, 5165.2, 5178.4, 533, null, 1410, 160143], [20240208, 5178.4, 5178.0, 5181.2, 5171.2, 5171.2, 625, null, 1411, 160276], [20240208, 5171.2, 5171.2, 5180.6, 5171.2, 5174.8, 386, null, 1412, 160388], [20240208, 5174.8, 5175.0, 5188.4, 5174.8, 5188.4, 720, null, 1413, 160525], [20240208, 5188.4, 5188.6, 5188.8, 5170.0, 5170.2, 457, null, 1414, 160639], [20240208, 5170.2, 5170.2, 5175.4, 5165.8, 5171.0, 353, null, 1415, 160687], [20240208, 5171.0, 5171.2, 5177.6, 5163.6, 5166.0, 271, null, 1416, 160731], [20240208, 5166.0, 5165.0, 5165.8, 5143.4, 5148.8, 596, null, 1417, 160794], [20240208, 5148.8, 5147.6, 5162.0, 5147.6, 5157.4, 374, null, 1418, 160929], [20240208, 5157.4, 5157.0, 5157.2, 5140.8, 5141.6, 343, null, 1419, 161024], [20240208, 5141.6, 5141.8, 5154.8, 5140.8, 5152.0, 369, null, 1420, 161106], [20240208, 5152.0, 5152.0, 5154.6, 5146.0, 5151.4, 203, null, 1421, 161179], [20240208, 5151.4, 5151.8, 5164.4, 5151.8, 5157.6, 389, null, 1422, 161322], [20240208, 5157.6, 5156.4, 5165.0, 5153.4, 5165.0, 235, null, 1423, 161407], [20240208, 5165.0, 5166.2, 5166.8, 5160.4, 5160.4, 228, null, 1424, 161480], [20240208, 5160.4, 5161.6, 5163.4, 5157.2, 5159.8, 171, null, 1425, 161521], [20240208, 5159.8, 5159.6, 5159.6, 5152.0, 5153.0, 193, null, 1426, 161594], [20240208, 5153.0, 5152.2, 5163.2, 5152.2, 5157.0, 240, null, 1427, 161712], [20240208, 5157.0, 5157.0, 5157.2, 5141.6, 5142.6, 335, null, 1428, 161869], [20240208, 5142.6, 5143.2, 5148.2, 5132.8, 5132.8, 378, null, 1429, 162013], [20240208, 5132.8, 5133.0, 5133.6, 5124.6, 5133.6, 435, null, 1430, 162126], [20240208, 5133.6, 5133.2, 5147.8, 5133.2, 5143.6, 333, null, 1431, 162221], [20240208, 5143.6, 5141.6, 5145.8, 5136.4, 5141.4, 191, null, 1432, 162305], [20240208, 5141.4, 5141.4, 5142.0, 5125.2, 5126.4, 255, null, 1433, 162407], [20240208, 5126.4, 5128.8, 5128.8, 5100.4, 5109.0, 839, null, 1434, 162573], [20240208, 5109.0, 5110.0, 5126.0, 5110.0, 5124.2, 455, null, 1435, 162742], [20240208, 5124.2, 5122.0, 5133.8, 5118.6, 5129.0, 427, null, 1436, 162917], [20240208, 5129.0, 5129.6, 5140.2, 5129.6, 5135.8, 363, null, 1437, 163059], [20240208, 5135.8, 5135.8, 5139.4, 5129.6, 5136.0, 340, null, 1438, 163210], [20240208, 5136.0, 5136.0, 5142.4, 5135.0, 5140.6, 363, null, 1439, 163352], [20240208, 5140.6, 5140.2, 5140.2, 5131.2, 5137.8, 364, null, 1440, 163497], [20240208, 5137.8, 5138.0, 5145.0, 5134.0, 5141.2, 484, null, 1441, 163717], [20240208, 5141.2, 5141.0, 5141.2, 5130.6, 5133.2, 295, null, 1442, 163858], [20240208, 5133.2, 5132.4, 5132.4, 5125.4, 5130.0, 410, null, 1443, 164026], [20240208, 5130.0, 5131.2, 5149.0, 5130.4, 5149.0, 443, null, 1444, 164159], [20240208, 5149.0, 5149.0, 5152.2, 5140.2, 5148.4, 545, null, 1445, 164410], [20240208, 5148.4, 5149.2, 5149.4, 5135.2, 5135.4, 371, null, 1446, 164511], [20240208, 5135.4, 5135.0, 5137.8, 5131.0, 5135.8, 361, null, 1447, 164589], [20240208, 5135.8, 5136.2, 5137.2, 5122.2, 5122.6, 479, null, 1448, 164648], [20240208, 5122.6, 5122.4, 5123.0, 5109.8, 5109.8, 566, null, 1449, 164797], [20240208, 5109.8, 5109.4, 5121.8, 5106.8, 5115.0, 575, null, 1450, 164991], [20240208, 5115.0, 5115.0, 5115.8, 5109.4, 5112.0, 469, null, 1451, 165188], [20240208, 5112.0, 5112.6, 5112.6, 5090.0, 5094.0, 916, null, 1452, 165356], [20240208, 5094.0, 5093.2, 5100.0, 5091.2, 5098.2, 578, null, 1453, 165502], [20240208, 5098.2, 5098.2, 5098.6, 5085.4, 5093.2, 762, null, 1454, 165677], [20240208, 5093.2, 5094.0, 5115.0, 5094.0, 5112.4, 740, null, 1455, 165734], [20240208, 5112.4, 5112.6, 5126.6, 5111.2, 5119.2, 810, null, 1456, 165836], [20240208, 5119.2, 5118.0, 5131.6, 5114.0, 5130.8, 723, null, 1457, 165919], [20240208, 5130.8, 5130.6, 5130.6, 5121.2, 5122.6, 539, null, 1458, 166036], [20240208, 5122.6, 5122.6, 5123.8, 5101.6, 5110.4, 757, null, 1459, 166270], [20240208, 5110.4, 5110.4, 5116.6, 5109.4, 5110.6, 825, null, 1500, 166374], [20240219, 5110.6, 5201.0, 5212.6, 5118.0, 5123.6, 2866, null, 931, 165095], [20240219, 5123.6, 5125.6, 5143.6, 5114.0, 5136.8, 1903, null, 932, 164117], [20240219, 5136.8, 5138.0, 5144.0, 5117.0, 5117.0, 1628, null, 933, 163279], [20240219, 5117.0, 5117.2, 5126.6, 5112.2, 5117.8, 1556, null, 934, 162553], [20240219, 5117.8, 5117.8, 5126.8, 5117.4, 5123.6, 856, null, 935, 162242], [20240219, 5123.6, 5122.8, 5138.4, 5122.8, 5131.0, 1065, null, 936, 161798], [20240219, 5131.0, 5130.0, 5137.4, 5126.4, 5132.2, 916, null, 937, 161489], [20240219, 5132.2, 5132.2, 5135.0, 5123.2, 5127.2, 708, null, 938, 161285], [20240219, 5127.2, 5128.6, 5133.4, 5114.2, 5125.0, 960, null, 939, 161094], [20240219, 5125.0, 5126.2, 5130.4, 5115.0, 5124.4, 697, null, 940, 160935], [20240219, 5124.4, 5124.0, 5143.4, 5124.0, 5143.4, 697, null, 941, 160710], [20240219, 5143.4, 5143.4, 5158.4, 5138.2, 5141.6, 1018, null, 942, 160549], [20240219, 5141.6, 5140.8, 5141.8, 5116.0, 5117.8, 967, null, 943, 160435], [20240219, 5117.8, 5117.0, 5125.0, 5116.2, 5117.2, 682, null, 944, 160385], [20240219, 5117.2, 5116.0, 5127.0, 5116.0, 5122.8, 608, null, 945, 160284], [20240219, 5122.8, 5121.4, 5139.8, 5118.4, 5138.2, 600, null, 946, 160167], [20240219, 5138.2, 5137.8, 5145.0, 5129.8, 5142.8, 542, null, 947, 160063], [20240219, 5142.8, 5142.8, 5148.8, 5137.6, 5146.6, 511, null, 948, 159945], [20240219, 5146.6, 5146.6, 5157.0, 5143.4, 5153.2, 600, null, 949, 159793], [20240219, 5153.2, 5153.4, 5153.4, 5146.6, 5148.2, 538, null, 950, 159588], [20240219, 5148.2, 5147.6, 5147.6, 5134.8, 5139.0, 516, null, 951, 159396], [20240219, 5139.0, 5137.4, 5141.0, 5131.0, 5133.4, 335, null, 952, 159290], [20240219, 5133.4, 5133.8, 5139.0, 5125.0, 5126.4, 403, null, 953, 159158], [20240219, 5126.4, 5126.2, 5126.2, 5118.4, 5124.0, 367, null, 954, 159034], [20240219, 5124.0, 5123.4, 5127.6, 5114.8, 5122.6, 433, null, 955, 158926], [20240219, 5122.6, 5122.6, 5130.0, 5120.8, 5128.0, 316, null, 956, 158783], [20240219, 5128.0, 5128.6, 5130.6, 5118.0, 5122.0, 385, null, 957, 158672], [20240219, 5122.0, 5123.6, 5130.6, 5122.6, 5127.4, 238, null, 958, 158594], [20240219, 5127.4, 5127.6, 5131.4, 5123.6, 5126.0, 281, null, 959, 158555], [20240219, 5126.0, 5126.0, 5132.2, 5124.4, 5128.0, 321, null, 1000, 158453], [20240219, 5128.0, 5125.2, 5139.2, 5122.4, 5132.4, 547, null, 1001, 158218], [20240219, 5132.4, 5132.4, 5142.0, 5130.6, 5141.8, 666, null, 1002, 158018], [20240219, 5141.8, 5141.4, 5142.8, 5137.8, 5139.8, 425, null, 1003, 157809], [20240219, 5139.8, 5140.2, 5144.4, 5139.8, 5144.0, 383, null, 1004, 157669], [20240219, 5144.0, 5143.0, 5149.0, 5136.0, 5137.4, 544, null, 1005, 157481], [20240219, 5137.4, 5138.8, 5145.8, 5136.8, 5144.4, 295, null, 1006, 157403], [20240219, 5144.4, 5144.4, 5144.8, 5135.0, 5135.0, 475, null, 1007, 157213], [20240219, 5135.0, 5134.0, 5137.2, 5124.0, 5126.2, 389, null, 1008, 157102], [20240219, 5126.2, 5126.0, 5129.2, 5121.0, 5121.2, 351, null, 1009, 156978], [20240219, 5121.2, 5121.0, 5125.4, 5118.6, 5124.6, 367, null, 1010, 156889], [20240219, 5124.6, 5124.6, 5124.6, 5107.2, 5112.6, 692, null, 1011, 156734], [20240219, 5112.6, 5112.4, 5114.6, 5107.2, 5112.6, 472, null, 1012, 156669], [20240219, 5112.6, 5111.8, 5126.6, 5111.8, 5122.6, 432, null, 1013, 156556], [20240219, 5122.6, 5123.4, 5125.8, 5117.4, 5124.2, 394, null, 1014, 156420], [20240219, 5124.2, 5125.2, 5127.8, 5120.6, 5125.6, 306, null, 1015, 156288], [20240219, 5125.6, 5125.4, 5133.0, 5122.0, 5122.0, 407, null, 1016, 156131], [20240219, 5122.0, 5121.6, 5121.6, 5110.0, 5111.4, 592, null, 1017, 155848], [20240219, 5111.4, 5112.0, 5119.2, 5111.0, 5118.0, 438, null, 1018, 155615], [20240219, 5118.0, 5116.8, 5129.0, 5116.8, 5126.0, 498, null, 1019, 155360], [20240219, 5126.0, 5125.6, 5131.0, 5121.2, 5129.6, 422, null, 1020, 155199], [20240219, 5129.6, 5129.0, 5134.0, 5125.8, 5130.0, 387, null, 1021, 155078], [20240219, 5130.0, 5130.2, 5130.2, 5123.0, 5124.6, 220, null, 1022, 155019], [20240219, 5124.6, 5124.6, 5133.0, 5121.6, 5133.0, 288, null, 1023, 154944], [20240219, 5133.0, 5132.2, 5137.0, 5131.0, 5136.2, 290, null, 1024, 154869], [20240219, 5136.2, 5135.4, 5143.8, 5135.4, 5140.4, 396, null, 1025, 154781], [20240219, 5140.4, 5140.4, 5143.8, 5135.8, 5139.8, 378, null, 1026, 154652], [20240219, 5139.8, 5138.8, 5142.8, 5135.2, 5141.0, 331, null, 1027, 154540], [20240219, 5141.0, 5141.0, 5141.0, 5135.2, 5137.2, 266, null, 1028, 154487], [20240219, 5137.2, 5136.4, 5137.6, 5134.0, 5137.6, 211, null, 1029, 154459], [20240219, 5137.6, 5137.8, 5148.2, 5137.8, 5148.0, 319, null, 1030, 154385], [20240219, 5148.0, 5148.0, 5148.2, 5141.2, 5142.4, 308, null, 1031, 154290], [20240219, 5142.4, 5142.8, 5153.2, 5142.8, 5150.0, 471, null, 1032, 154207], [20240219, 5150.0, 5148.2, 5149.8, 5137.4, 5139.4, 327, null, 1033, 154117], [20240219, 5139.4, 5139.2, 5145.6, 5138.8, 5140.6, 225, null, 1034, 154095], [20240219, 5140.6, 5140.0, 5141.8, 5136.2, 5141.8, 240, null, 1035, 154021], [20240219, 5141.8, 5141.2, 5147.4, 5140.2, 5140.8, 293, null, 1036, 153930], [20240219, 5140.8, 5140.6, 5143.6, 5134.0, 5135.4, 252, null, 1037, 153843], [20240219, 5135.4, 5135.8, 5140.2, 5131.0, 5131.0, 216, null, 1038, 153782], [20240219, 5131.0, 5130.0, 5131.6, 5123.2, 5124.0, 293, null, 1039, 153711], [20240219, 5124.0, 5124.0, 5128.6, 5122.4, 5123.6, 273, null, 1040, 153644], [20240219, 5123.6, 5123.4, 5131.8, 5122.8, 5125.4, 239, null, 1041, 153594], [20240219, 5125.4, 5125.2, 5125.2, 5120.4, 5123.8, 237, null, 1042, 153583], [20240219, 5123.8, 5124.4, 5126.0, 5120.6, 5123.0, 164, null, 1043, 153570], [20240219, 5123.0, 5121.4, 5124.4, 5118.0, 5118.0, 220, null, 1044, 153584], [20240219, 5118.0, 5117.8, 5118.4, 5114.2, 5117.2, 306, null, 1045, 153528], [20240219, 5117.2, 5115.8, 5118.4, 5111.8, 5113.6, 269, null, 1046, 153521], [20240219, 5113.6, 5113.6, 5117.0, 5113.2, 5116.6, 213, null, 1047, 153495], [20240219, 5116.6, 5116.0, 5118.4, 5112.8, 5116.0, 236, null, 1048, 153463], [20240219, 5116.0, 5116.0, 5123.0, 5116.0, 5119.2, 232, null, 1049, 153443], [20240219, 5119.2, 5120.0, 5120.0, 5112.0, 5113.6, 256, null, 1050, 153421], [20240219, 5113.6, 5115.0, 5115.6, 5110.0, 5112.8, 270, null, 1051, 153379], [20240219, 5112.8, 5112.6, 5115.8, 5112.4, 5115.0, 162, null, 1052, 153353], [20240219, 5115.0, 5115.4, 5117.0, 5113.2, 5115.4, 159, null, 1053, 153327], [20240219, 5115.4, 5117.8, 5117.8, 5101.4, 5103.6, 543, null, 1054, 153292], [20240219, 5103.6, 5102.4, 5102.4, 5093.4, 5093.4, 611, null, 1055, 153208], [20240219, 5093.4, 5093.6, 5098.2, 5088.8, 5088.8, 434, null, 1056, 153147], [20240219, 5088.8, 5090.4, 5091.6, 5080.6, 5087.4, 639, null, 1057, 153103], [20240219, 5087.4, 5087.2, 5092.8, 5085.4, 5086.4, 409, null, 1058, 153054], [20240219, 5086.4, 5086.0, 5090.0, 5075.4, 5076.4, 535, null, 1059, 152965], [20240219, 5076.4, 5076.2, 5083.6, 5076.0, 5083.0, 422, null, 1100, 152894], [20240219, 5083.0, 5083.2, 5088.8, 5080.8, 5083.6, 390, null, 1101, 152898], [20240219, 5083.6, 5085.0, 5089.0, 5081.0, 5086.0, 254, null, 1102, 152883], [20240219, 5086.0, 5086.0, 5087.0, 5083.0, 5083.8, 185, null, 1103, 152865], [20240219, 5083.8, 5084.4, 5085.6, 5079.4, 5085.0, 307, null, 1104, 152794], [20240219, 5085.0, 5085.2, 5085.4, 5072.2, 5081.8, 387, null, 1105, 152715], [20240219, 5081.8, 5081.8, 5081.8, 5062.2, 5065.4, 583, null, 1106, 152614], [20240219, 5065.4, 5067.2, 5071.2, 5065.8, 5070.8, 396, null, 1107, 152552], [20240219, 5070.8, 5070.8, 5070.8, 5058.8, 5068.6, 604, null, 1108, 152432], [20240219, 5068.6, 5068.4, 5078.4, 5063.8, 5077.2, 592, null, 1109, 152282], [20240219, 5077.2, 5078.0, 5078.6, 5065.4, 5074.4, 689, null, 1110, 152203], [20240219, 5074.4, 5074.8, 5077.2, 5071.4, 5077.0, 343, null, 1111, 152165], [20240219, 5077.0, 5077.2, 5077.2, 5066.0, 5067.0, 483, null, 1112, 152054], [20240219, 5067.0, 5068.0, 5075.8, 5066.2, 5074.4, 444, null, 1113, 151922], [20240219, 5074.4, 5075.0, 5075.0, 5067.2, 5071.6, 320, null, 1114, 151880], [20240219, 5071.6, 5072.0, 5078.2, 5070.2, 5074.4, 418, null, 1115, 151824], [20240219, 5074.4, 5074.4, 5074.4, 5066.4, 5069.0, 380, null, 1116, 151844], [20240219, 5069.0, 5069.8, 5071.0, 5063.0, 5065.4, 353, null, 1117, 151822], [20240219, 5065.4, 5066.6, 5073.6, 5066.2, 5072.6, 228, null, 1118, 151826], [20240219, 5072.6, 5072.0, 5072.6, 5060.4, 5060.8, 336, null, 1119, 151841], [20240219, 5060.8, 5061.0, 5062.8, 5055.8, 5062.4, 409, null, 1120, 151834], [20240219, 5062.4, 5062.8, 5071.8, 5061.4, 5068.6, 308, null, 1121, 151834], [20240219, 5068.6, 5067.0, 5071.2, 5063.0, 5069.2, 217, null, 1122, 151801], [20240219, 5069.2, 5069.4, 5072.8, 5067.0, 5072.4, 239, null, 1123, 151782], [20240219, 5072.4, 5072.4, 5072.4, 5065.0, 5069.0, 269, null, 1124, 151803], [20240219, 5069.0, 5068.8, 5069.8, 5066.4, 5067.4, 247, null, 1125, 151805], [20240219, 5067.4, 5067.8, 5070.6, 5059.4, 5069.6, 330, null, 1126, 151801], [20240219, 5069.6, 5069.6, 5070.8, 5067.2, 5067.4, 144, null, 1127, 151781], [20240219, 5067.4, 5068.0, 5070.2, 5063.4, 5068.0, 272, null, 1128, 151771], [20240219, 5068.0, 5067.8, 5071.4, 5065.6, 5069.6, 221, null, 1129, 151725], [20240219, 5069.6, 5068.0, 5073.6, 5067.0, 5072.0, 221, null, 1130, 151692], [20240219, 5072.0, 5069.2, 5072.0, 5062.4, 5070.4, 332, null, 1301, 151635], [20240219, 5070.4, 5069.4, 5072.8, 5065.2, 5066.2, 182, null, 1302, 151617], [20240219, 5066.2, 5066.0, 5066.0, 5058.0, 5060.2, 266, null, 1303, 151590], [20240219, 5060.2, 5060.0, 5068.6, 5060.0, 5068.6, 187, null, 1304, 151578], [20240219, 5068.6, 5069.0, 5069.4, 5057.6, 5057.6, 210, null, 1305, 151577], [20240219, 5057.6, 5057.8, 5059.2, 5049.8, 5051.2, 555, null, 1306, 151623], [20240219, 5051.2, 5052.6, 5055.0, 5045.0, 5045.0, 360, null, 1307, 151596], [20240219, 5045.0, 5046.2, 5046.8, 5036.0, 5039.2, 492, null, 1308, 151561], [20240219, 5039.2, 5038.6, 5041.8, 5036.2, 5040.8, 498, null, 1309, 151583], [20240219, 5040.8, 5041.0, 5042.0, 5032.0, 5037.8, 507, null, 1310, 151589], [20240219, 5037.8, 5036.2, 5044.6, 5034.4, 5041.0, 432, null, 1311, 151559], [20240219, 5041.0, 5040.0, 5045.0, 5038.6, 5043.8, 262, null, 1312, 151517], [20240219, 5043.8, 5044.6, 5045.6, 5038.6, 5041.4, 254, null, 1313, 151455], [20240219, 5041.4, 5041.4, 5048.0, 5039.0, 5046.4, 285, null, 1314, 151410], [20240219, 5046.4, 5046.4, 5053.2, 5044.0, 5051.4, 297, null, 1315, 151403], [20240219, 5051.4, 5052.8, 5055.0, 5048.0, 5052.0, 314, null, 1316, 151441], [20240219, 5052.0, 5053.0, 5053.0, 5047.0, 5051.4, 258, null, 1317, 151446], [20240219, 5051.4, 5051.4, 5055.2, 5051.0, 5054.2, 231, null, 1318, 151439], [20240219, 5054.2, 5052.6, 5052.6, 5043.4, 5045.8, 285, null, 1319, 151460], [20240219, 5045.8, 5046.2, 5052.0, 5043.4, 5044.4, 223, null, 1320, 151441], [20240219, 5044.4, 5045.2, 5049.6, 5037.4, 5039.0, 336, null, 1321, 151425], [20240219, 5039.0, 5039.0, 5041.2, 5035.8, 5039.0, 228, null, 1322, 151426], [20240219, 5039.0, 5038.0, 5040.6, 5035.0, 5040.2, 249, null, 1323, 151445], [20240219, 5040.2, 5040.4, 5041.6, 5033.0, 5035.4, 333, null, 1324, 151516], [20240219, 5035.4, 5034.2, 5037.6, 5033.4, 5033.4, 239, null, 1325, 151545], [20240219, 5033.4, 5033.4, 5034.0, 5027.0, 5028.0, 303, null, 1326, 151555], [20240219, 5028.0, 5027.2, 5031.8, 5025.0, 5028.0, 433, null, 1327, 151574], [20240219, 5028.0, 5029.2, 5037.8, 5028.2, 5037.0, 355, null, 1328, 151480], [20240219, 5037.0, 5037.0, 5047.0, 5035.0, 5044.4, 515, null, 1329, 151440], [20240219, 5044.4, 5045.0, 5046.0, 5037.4, 5040.2, 353, null, 1330, 151375], [20240219, 5040.2, 5040.6, 5045.8, 5036.6, 5044.8, 442, null, 1331, 151325], [20240219, 5044.8, 5045.0, 5046.0, 5037.6, 5046.0, 298, null, 1332, 151288], [20240219, 5046.0, 5045.2, 5053.2, 5043.6, 5051.2, 380, null, 1333, 151225], [20240219, 5051.2, 5051.4, 5067.8, 5050.2, 5060.4, 580, null, 1334, 151123], [20240219, 5060.4, 5060.4, 5067.4, 5059.4, 5067.4, 491, null, 1335, 151150], [20240219, 5067.4, 5066.6, 5066.6, 5059.4, 5060.0, 512, null, 1336, 151179], [20240219, 5060.0, 5058.6, 5059.4, 5051.2, 5052.8, 525, null, 1337, 151218], [20240219, 5052.8, 5053.0, 5057.6, 5051.4, 5056.4, 264, null, 1338, 151233], [20240219, 5056.4, 5055.0, 5059.8, 5048.2, 5052.6, 334, null, 1339, 151260], [20240219, 5052.6, 5052.2, 5053.0, 5048.4, 5048.4, 232, null, 1340, 151235], [20240219, 5048.4, 5049.4, 5054.2, 5046.4, 5050.6, 292, null, 1341, 151254], [20240219, 5050.6, 5051.6, 5056.6, 5049.0, 5050.4, 202, null, 1342, 151239], [20240219, 5050.4, 5050.6, 5055.2, 5049.2, 5054.6, 144, null, 1343, 151227], [20240219, 5054.6, 5055.8, 5065.8, 5055.0, 5062.4, 326, null, 1344, 151240], [20240219, 5062.4, 5062.0, 5066.4, 5059.6, 5059.6, 372, null, 1345, 151271], [20240219, 5059.6, 5059.4, 5063.8, 5056.8, 5062.0, 261, null, 1346, 151240], [20240219, 5062.0, 5061.0, 5066.8, 5060.0, 5063.6, 346, null, 1347, 151261], [20240219, 5063.6, 5064.0, 5065.8, 5056.6, 5056.6, 256, null, 1348, 151265], [20240219, 5056.6, 5056.6, 5062.2, 5055.8, 5058.2, 234, null, 1349, 151284], [20240219, 5058.2, 5058.6, 5059.4, 5053.4, 5054.4, 234, null, 1350, 151333], [20240219, 5054.4, 5054.2, 5055.6, 5050.6, 5051.6, 204, null, 1351, 151311], [20240219, 5051.6, 5051.2, 5061.6, 5049.8, 5061.0, 208, null, 1352, 151299], [20240219, 5061.0, 5060.0, 5065.4, 5058.2, 5062.2, 267, null, 1353, 151309], [20240219, 5062.2, 5060.8, 5065.0, 5060.0, 5061.4, 206, null, 1354, 151314], [20240219, 5061.4, 5060.8, 5061.0, 5053.6, 5053.6, 170, null, 1355, 151321], [20240219, 5053.6, 5053.0, 5056.6, 5051.6, 5054.6, 132, null, 1356, 151320], [20240219, 5054.6, 5054.2, 5056.4, 5045.0, 5046.0, 293, null, 1357, 151331], [20240219, 5046.0, 5045.4, 5051.6, 5045.0, 5050.2, 229, null, 1358, 151343], [20240219, 5050.2, 5051.0, 5056.4, 5049.4, 5054.4, 201, null, 1359, 151299], [20240219, 5054.4, 5054.6, 5061.6, 5053.8, 5056.2, 227, null, 1400, 151279], [20240219, 5056.2, 5057.4, 5061.6, 5052.8, 5060.2, 245, null, 1401, 151285], [20240219, 5060.2, 5060.2, 5060.2, 5053.8, 5058.4, 177, null, 1402, 151318], [20240219, 5058.4, 5058.4, 5059.2, 5055.2, 5057.6, 133, null, 1403, 151284], [20240219, 5057.6, 5057.8, 5071.4, 5057.6, 5071.4, 444, null, 1404, 151342], [20240219, 5071.4, 5071.4, 5074.8, 5069.2, 5071.6, 411, null, 1405, 151403], [20240219, 5071.6, 5072.0, 5073.0, 5065.8, 5068.8, 257, null, 1406, 151465], [20240219, 5068.8, 5068.8, 5075.6, 5067.8, 5074.0, 290, null, 1407, 151510], [20240219, 5074.0, 5072.2, 5080.0, 5070.4, 5079.0, 422, null, 1408, 151523], [20240219, 5079.0, 5079.6, 5085.0, 5078.8, 5083.4, 498, null, 1409, 151556], [20240219, 5083.4, 5084.0, 5084.6, 5072.0, 5077.0, 307, null, 1410, 151576], [20240219, 5077.0, 5076.8, 5076.8, 5071.6, 5074.8, 233, null, 1411, 151618], [20240219, 5074.8, 5074.4, 5075.2, 5063.6, 5069.2, 339, null, 1412, 151626], [20240219, 5069.2, 5069.8, 5071.0, 5066.6, 5068.4, 227, null, 1413, 151611], [20240219, 5068.4, 5069.6, 5074.8, 5069.6, 5071.8, 238, null, 1414, 151653], [20240219, 5071.8, 5073.2, 5075.8, 5071.2, 5073.2, 165, null, 1415, 151646], [20240219, 5073.2, 5072.4, 5075.0, 5064.4, 5064.4, 255, null, 1416, 151620], [20240219, 5064.4, 5064.4, 5070.2, 5064.4, 5067.0, 226, null, 1417, 151612], [20240219, 5067.0, 5068.2, 5068.4, 5060.0, 5063.4, 244, null, 1418, 151642], [20240219, 5063.4, 5063.4, 5066.4, 5061.0, 5063.6, 178, null, 1419, 151643], [20240219, 5063.6, 5063.6, 5066.2, 5061.8, 5064.8, 172, null, 1420, 151677], [20240219, 5064.8, 5064.4, 5073.6, 5064.4, 5072.6, 276, null, 1421, 151706], [20240219, 5072.6, 5072.4, 5074.4, 5067.2, 5071.6, 210, null, 1422, 151752], [20240219, 5071.6, 5069.8, 5071.6, 5065.2, 5069.0, 187, null, 1423, 151771], [20240219, 5069.0, 5070.0, 5073.6, 5068.2, 5069.6, 188, null, 1424, 151781], [20240219, 5069.6, 5069.0, 5069.2, 5055.2, 5061.8, 409, null, 1425, 151814], [20240219, 5061.8, 5062.0, 5065.8, 5058.0, 5065.8, 193, null, 1426, 151876], [20240219, 5065.8, 5066.8, 5066.8, 5060.0, 5062.0, 133, null, 1427, 151902], [20240219, 5062.0, 5061.6, 5063.0, 5056.8, 5061.2, 194, null, 1428, 151903], [20240219, 5061.2, 5061.0, 5069.8, 5057.4, 5069.8, 229, null, 1429, 151964], [20240219, 5069.8, 5070.0, 5072.8, 5065.6, 5070.8, 355, null, 1430, 152018], [20240219, 5070.8, 5071.2, 5078.0, 5071.0, 5078.0, 354, null, 1431, 152087], [20240219, 5078.0, 5077.6, 5078.0, 5073.6, 5076.6, 277, null, 1432, 152138], [20240219, 5076.6, 5076.0, 5078.8, 5073.2, 5077.0, 262, null, 1433, 152191], [20240219, 5077.0, 5077.0, 5079.4, 5071.0, 5074.6, 239, null, 1434, 152257], [20240219, 5074.6, 5074.2, 5078.8, 5071.4, 5077.0, 216, null, 1435, 152309], [20240219, 5077.0, 5076.8, 5079.0, 5072.2, 5076.0, 222, null, 1436, 152350], [20240219, 5076.0, 5075.8, 5085.0, 5075.0, 5084.6, 381, null, 1437, 152390], [20240219, 5084.6, 5084.4, 5086.8, 5082.0, 5082.8, 324, null, 1438, 152428], [20240219, 5082.8, 5082.8, 5086.0, 5079.8, 5085.8, 219, null, 1439, 152494], [20240219, 5085.8, 5085.0, 5085.8, 5079.4, 5085.0, 240, null, 1440, 152511], [20240219, 5085.0, 5085.2, 5092.0, 5084.4, 5092.0, 417, null, 1441, 152597], [20240219, 5092.0, 5092.0, 5093.2, 5088.0, 5088.8, 319, null, 1442, 152676], [20240219, 5088.8, 5089.8, 5089.8, 5082.6, 5086.2, 299, null, 1443, 152692], [20240219, 5086.2, 5087.2, 5087.2, 5080.6, 5086.6, 268, null, 1444, 152745], [20240219, 5086.6, 5086.6, 5088.0, 5080.8, 5082.8, 268, null, 1445, 152768], [20240219, 5082.8, 5084.2, 5088.0, 5083.8, 5088.0, 283, null, 1446, 152844], [20240219, 5088.0, 5087.6, 5088.0, 5082.8, 5084.4, 252, null, 1447, 152882], [20240219, 5084.4, 5084.2, 5087.4, 5082.0, 5087.2, 307, null, 1448, 152963], [20240219, 5087.2, 5087.2, 5087.6, 5081.8, 5082.8, 235, null, 1449, 153000], [20240219, 5082.8, 5082.2, 5083.2, 5080.8, 5082.0, 268, null, 1450, 153062], [20240219, 5082.0, 5082.6, 5085.8, 5081.0, 5085.4, 263, null, 1451, 153088], [20240219, 5085.4, 5085.6, 5087.8, 5083.8, 5085.6, 327, null, 1452, 153123], [20240219, 5085.6, 5085.2, 5087.6, 5084.4, 5087.0, 240, null, 1453, 153151], [20240219, 5087.0, 5086.2, 5095.0, 5086.0, 5095.0, 459, null, 1454, 153241], [20240219, 5095.0, 5095.0, 5099.2, 5092.2, 5099.2, 546, null, 1455, 153234], [20240219, 5099.2, 5099.0, 5107.8, 5099.0, 5105.0, 684, null, 1456, 153295], [20240219, 5105.0, 5104.6, 5104.6, 5102.0, 5102.2, 431, null, 1457, 153328], [20240219, 5102.2, 5102.8, 5102.8, 5098.6, 5099.0, 391, null, 1458, 153386], [20240219, 5099.0, 5099.0, 5100.8, 5091.0, 5091.0, 398, null, 1459, 153400], [20240219, 5091.0, 5091.8, 5091.8, 5083.0, 5083.4, 535, null, 1500, 153397], [20240220, 5083.4, 5067.8, 5069.6, 5045.4, 5052.0, 2033, null, 931, 152536], [20240220, 5052.0, 5052.0, 5061.2, 5046.0, 5051.4, 1077, null, 932, 151953], [20240220, 5051.4, 5051.8, 5064.2, 5049.8, 5050.0, 968, null, 933, 151492], [20240220, 5050.0, 5050.0, 5052.8, 5038.6, 5040.0, 842, null, 934, 151099], [20240220, 5040.0, 5040.0, 5048.0, 5040.0, 5042.8, 460, null, 935, 150887], [20240220, 5042.8, 5044.4, 5057.0, 5042.0, 5055.0, 565, null, 936, 150625], [20240220, 5055.0, 5055.0, 5060.4, 5049.2, 5060.4, 495, null, 937, 150420], [20240220, 5060.4, 5060.4, 5074.2, 5060.2, 5069.4, 762, null, 938, 150042], [20240220, 5069.4, 5069.8, 5072.8, 5069.2, 5070.8, 430, null, 939, 149866], [20240220, 5070.8, 5070.4, 5071.0, 5063.4, 5066.2, 653, null, 940, 149594], [20240220, 5066.2, 5064.6, 5072.6, 5062.0, 5062.0, 624, null, 941, 149326], [20240220, 5062.0, 5061.8, 5067.0, 5061.4, 5062.4, 437, null, 942, 149223], [20240220, 5062.4, 5062.0, 5062.0, 5055.0, 5059.4, 433, null, 943, 149083], [20240220, 5059.4, 5058.2, 5068.4, 5057.8, 5068.0, 287, null, 944, 149036], [20240220, 5068.0, 5069.6, 5072.8, 5067.2, 5070.6, 414, null, 945, 148972], [20240220, 5070.6, 5070.6, 5073.0, 5066.2, 5068.2, 415, null, 946, 148945], [20240220, 5068.2, 5069.0, 5073.6, 5065.6, 5065.6, 305, null, 947, 148901], [20240220, 5065.6, 5066.8, 5072.4, 5065.0, 5071.0, 304, null, 948, 148839], [20240220, 5071.0, 5071.2, 5071.2, 5065.0, 5068.8, 294, null, 949, 148737], [20240220, 5068.8, 5069.8, 5070.6, 5058.8, 5059.6, 480, null, 950, 148620], [20240220, 5059.6, 5059.6, 5063.0, 5056.0, 5060.2, 319, null, 951, 148564], [20240220, 5060.2, 5060.2, 5067.2, 5057.6, 5065.6, 305, null, 952, 148512], [20240220, 5065.6, 5065.8, 5072.4, 5065.8, 5071.6, 433, null, 953, 148423], [20240220, 5071.6, 5072.0, 5072.6, 5063.8, 5064.0, 282, null, 954, 148329], [20240220, 5064.0, 5064.8, 5068.6, 5063.8, 5068.2, 204, null, 955, 148241], [20240220, 5068.2, 5068.2, 5068.8, 5058.0, 5058.8, 343, null, 956, 148102], [20240220, 5058.8, 5058.8, 5059.8, 5054.4, 5057.0, 352, null, 957, 147962], [20240220, 5057.0, 5057.0, 5063.0, 5055.4, 5062.8, 235, null, 958, 147887], [20240220, 5062.8, 5062.0, 5067.8, 5062.0, 5067.0, 227, null, 959, 147853], [20240220, 5067.0, 5065.2, 5070.0, 5064.0, 5064.8, 325, null, 1000, 147770], [20240220, 5064.8, 5064.2, 5067.0, 5062.2, 5065.2, 370, null, 1001, 147670], [20240220, 5065.2, 5064.2, 5064.6, 5056.2, 5060.4, 318, null, 1002, 147583], [20240220, 5060.4, 5060.4, 5061.0, 5049.2, 5051.0, 557, null, 1003, 147403], [20240220, 5051.0, 5051.6, 5056.4, 5044.6, 5050.6, 391, null, 1004, 147256], [20240220, 5050.6, 5050.4, 5058.8, 5049.6, 5055.2, 304, null, 1005, 147178], [20240220, 5055.2, 5055.2, 5061.2, 5049.8, 5052.2, 462, null, 1006, 147092], [20240220, 5052.2, 5053.2, 5062.6, 5053.2, 5062.6, 297, null, 1007, 147020], [20240220, 5062.6, 5062.6, 5070.0, 5061.8, 5066.6, 416, null, 1008, 146893], [20240220, 5066.6, 5067.0, 5072.0, 5066.6, 5072.0, 355, null, 1009, 146823], [20240220, 5072.0, 5071.0, 5087.4, 5069.0, 5083.6, 876, null, 1010, 146641], [20240220, 5083.6, 5082.4, 5091.4, 5081.8, 5089.4, 540, null, 1011, 146547], [20240220, 5089.4, 5088.8, 5091.6, 5083.4, 5086.8, 373, null, 1012, 146507], [20240220, 5086.8, 5086.4, 5087.0, 5081.0, 5083.0, 302, null, 1013, 146435], [20240220, 5083.0, 5083.2, 5087.2, 5081.0, 5083.8, 390, null, 1014, 146398], [20240220, 5083.8, 5083.8, 5084.4, 5076.2, 5079.0, 407, null, 1015, 146363], [20240220, 5079.0, 5078.2, 5080.2, 5074.0, 5075.2, 304, null, 1016, 146310], [20240220, 5075.2, 5076.6, 5077.8, 5072.6, 5077.0, 255, null, 1017, 146303], [20240220, 5077.0, 5076.0, 5080.6, 5074.6, 5075.0, 162, null, 1018, 146272], [20240220, 5075.0, 5074.2, 5076.8, 5072.0, 5076.4, 190, null, 1019, 146236], [20240220, 5076.4, 5076.2, 5081.0, 5074.0, 5080.4, 139, null, 1020, 146215], [20240220, 5080.4, 5080.2, 5087.6, 5079.4, 5084.4, 338, null, 1021, 146170], [20240220, 5084.4, 5082.8, 5084.6, 5075.8, 5077.4, 306, null, 1022, 146108], [20240220, 5077.4, 5076.6, 5077.4, 5072.8, 5075.0, 181, null, 1023, 146052], [20240220, 5075.0, 5075.8, 5078.4, 5074.0, 5077.2, 136, null, 1024, 146022], [20240220, 5077.2, 5078.2, 5078.4, 5072.0, 5073.6, 123, null, 1025, 145984], [20240220, 5073.6, 5073.6, 5074.0, 5069.2, 5071.4, 211, null, 1026, 145917], [20240220, 5071.4, 5071.2, 5076.2, 5071.2, 5075.4, 149, null, 1027, 145883], [20240220, 5075.4, 5075.4, 5080.4, 5073.0, 5078.6, 150, null, 1028, 145849], [20240220, 5078.6, 5079.4, 5082.0, 5078.6, 5080.4, 194, null, 1029, 145810], [20240220, 5080.4, 5079.8, 5085.2, 5079.6, 5085.2, 203, null, 1030, 145763], [20240220, 5085.2, 5085.2, 5085.2, 5079.2, 5083.0, 186, null, 1031, 145718], [20240220, 5083.0, 5083.6, 5088.8, 5083.0, 5088.2, 333, null, 1032, 145676], [20240220, 5088.2, 5087.8, 5088.6, 5081.6, 5082.0, 235, null, 1033, 145625], [20240220, 5082.0, 5081.8, 5083.0, 5076.0, 5077.2, 333, null, 1034, 145549], [20240220, 5077.2, 5077.0, 5078.6, 5075.0, 5077.0, 158, null, 1035, 145474], [20240220, 5077.0, 5077.6, 5077.6, 5072.8, 5073.0, 223, null, 1036, 145394], [20240220, 5073.0, 5072.4, 5075.6, 5071.8, 5072.8, 216, null, 1037, 145344], [20240220, 5072.8, 5072.6, 5073.0, 5070.0, 5070.2, 176, null, 1038, 145292], [20240220, 5070.2, 5069.8, 5076.4, 5069.8, 5074.6, 203, null, 1039, 145272], [20240220, 5074.6, 5074.6, 5075.6, 5073.0, 5073.8, 146, null, 1040, 145231], [20240220, 5073.8, 5074.6, 5075.0, 5070.0, 5071.2, 139, null, 1041, 145214], [20240220, 5071.2, 5072.2, 5074.6, 5069.4, 5073.4, 184, null, 1042, 145205], [20240220, 5073.4, 5073.6, 5074.6, 5064.8, 5066.4, 340, null, 1043, 145180], [20240220, 5066.4, 5067.2, 5069.8, 5063.2, 5066.2, 290, null, 1044, 145139], [20240220, 5066.2, 5066.8, 5072.6, 5065.2, 5068.8, 180, null, 1045, 145101], [20240220, 5068.8, 5068.2, 5072.2, 5065.6, 5069.2, 203, null, 1046, 145110], [20240220, 5069.2, 5070.6, 5076.2, 5070.6, 5073.4, 260, null, 1047, 145091], [20240220, 5073.4, 5072.6, 5074.4, 5065.8, 5071.4, 224, null, 1048, 145101], [20240220, 5071.4, 5071.4, 5076.0, 5071.4, 5074.6, 148, null, 1049, 145087], [20240220, 5074.6, 5074.4, 5075.6, 5070.4, 5074.6, 154, null, 1050, 145075], [20240220, 5074.6, 5074.6, 5080.2, 5073.4, 5077.8, 242, null, 1051, 145031], [20240220, 5077.8, 5078.6, 5078.6, 5073.6, 5075.6, 114, null, 1052, 145014], [20240220, 5075.6, 5076.0, 5076.0, 5071.2, 5075.0, 200, null, 1053, 144925], [20240220, 5075.0, 5075.6, 5075.6, 5071.2, 5073.4, 117, null, 1054, 144877], [20240220, 5073.4, 5073.2, 5074.0, 5069.6, 5070.6, 130, null, 1055, 144828], [20240220, 5070.6, 5070.8, 5072.6, 5068.2, 5072.2, 126, null, 1056, 144776], [20240220, 5072.2, 5072.0, 5078.6, 5072.0, 5076.6, 218, null, 1057, 144755], [20240220, 5076.6, 5076.6, 5078.0, 5074.8, 5075.6, 176, null, 1058, 144738], [20240220, 5075.6, 5075.4, 5078.0, 5074.6, 5077.8, 97, null, 1059, 144743], [20240220, 5077.8, 5077.4, 5077.6, 5070.0, 5070.0, 139, null, 1100, 144755], [20240220, 5070.0, 5071.8, 5078.8, 5067.0, 5076.8, 326, null, 1101, 144683], [20240220, 5076.8, 5078.4, 5082.2, 5076.2, 5080.2, 285, null, 1102, 144647], [20240220, 5080.2, 5079.2, 5081.2, 5076.2, 5080.0, 161, null, 1103, 144609], [20240220, 5080.0, 5080.6, 5082.0, 5078.6, 5078.6, 141, null, 1104, 144582], [20240220, 5078.6, 5080.0, 5083.2, 5078.4, 5083.0, 132, null, 1105, 144542], [20240220, 5083.0, 5083.0, 5083.0, 5078.4, 5080.6, 140, null, 1106, 144512], [20240220, 5080.6, 5081.6, 5081.6, 5076.6, 5077.4, 153, null, 1107, 144475], [20240220, 5077.4, 5078.0, 5078.0, 5074.4, 5074.8, 115, null, 1108, 144452], [20240220, 5074.8, 5074.8, 5075.2, 5073.2, 5073.2, 113, null, 1109, 144422], [20240220, 5073.2, 5073.6, 5074.6, 5070.0, 5070.0, 164, null, 1110, 144381], [20240220, 5070.0, 5070.8, 5070.8, 5064.2, 5064.2, 234, null, 1111, 144341], [20240220, 5064.2, 5065.0, 5067.6, 5062.0, 5063.6, 231, null, 1112, 144323], [20240220, 5063.6, 5063.6, 5063.6, 5058.2, 5060.8, 335, null, 1113, 144307], [20240220, 5060.8, 5060.6, 5064.6, 5059.8, 5062.4, 239, null, 1114, 144331], [20240220, 5062.4, 5063.6, 5064.2, 5061.0, 5062.0, 156, null, 1115, 144313], [20240220, 5062.0, 5062.0, 5063.4, 5060.8, 5061.8, 131, null, 1116, 144299], [20240220, 5061.8, 5061.6, 5064.6, 5060.2, 5063.8, 168, null, 1117, 144262], [20240220, 5063.8, 5063.8, 5064.0, 5058.8, 5059.6, 206, null, 1118, 144243], [20240220, 5059.6, 5060.0, 5067.8, 5059.0, 5065.6, 233, null, 1119, 144220], [20240220, 5065.6, 5066.4, 5075.4, 5066.4, 5073.4, 329, null, 1120, 144165], [20240220, 5073.4, 5073.6, 5078.0, 5072.0, 5076.6, 351, null, 1121, 144202], [20240220, 5076.6, 5076.6, 5076.6, 5070.2, 5074.2, 216, null, 1122, 144177], [20240220, 5074.2, 5074.6, 5079.0, 5072.8, 5074.2, 216, null, 1123, 144148], [20240220, 5074.2, 5075.0, 5077.2, 5074.0, 5076.2, 141, null, 1124, 144140], [20240220, 5076.2, 5076.2, 5076.2, 5069.2, 5074.6, 233, null, 1125, 144101], [20240220, 5074.6, 5074.8, 5075.0, 5069.2, 5074.0, 158, null, 1126, 144067], [20240220, 5074.0, 5074.6, 5074.6, 5070.0, 5074.0, 89, null, 1127, 144054], [20240220, 5074.0, 5074.8, 5076.4, 5072.8, 5075.4, 162, null, 1128, 144040], [20240220, 5075.4, 5076.0, 5077.6, 5073.0, 5076.8, 124, null, 1129, 144044], [20240220, 5076.8, 5076.8, 5080.2, 5076.0, 5079.0, 225, null, 1130, 144046], [20240220, 5079.0, 5079.0, 5088.0, 5071.6, 5077.2, 664, null, 1301, 144042], [20240220, 5077.2, 5077.2, 5078.2, 5070.8, 5072.6, 487, null, 1302, 144046], [20240220, 5072.6, 5072.6, 5078.0, 5070.6, 5073.8, 241, null, 1303, 144071], [20240220, 5073.8, 5074.4, 5074.6, 5067.2, 5071.4, 232, null, 1304, 144065], [20240220, 5071.4, 5070.6, 5075.8, 5069.4, 5073.6, 259, null, 1305, 144023], [20240220, 5073.6, 5076.6, 5076.6, 5071.0, 5073.6, 164, null, 1306, 144015], [20240220, 5073.6, 5074.2, 5080.0, 5073.4, 5074.6, 220, null, 1307, 143991], [20240220, 5074.6, 5074.4, 5082.0, 5074.4, 5080.8, 287, null, 1308, 144024], [20240220, 5080.8, 5081.2, 5082.8, 5079.2, 5080.4, 165, null, 1309, 144029], [20240220, 5080.4, 5080.2, 5081.0, 5075.8, 5077.8, 169, null, 1310, 144047], [20240220, 5077.8, 5078.2, 5082.0, 5076.8, 5078.2, 155, null, 1311, 144033], [20240220, 5078.2, 5078.2, 5082.6, 5077.2, 5081.0, 179, null, 1312, 144052], [20240220, 5081.0, 5081.0, 5081.2, 5075.0, 5075.6, 132, null, 1313, 144036], [20240220, 5075.6, 5075.6, 5076.4, 5072.8, 5075.2, 172, null, 1314, 144058], [20240220, 5075.2, 5074.4, 5075.8, 5072.0, 5074.6, 158, null, 1315, 144076], [20240220, 5074.6, 5075.0, 5078.0, 5072.0, 5076.2, 200, null, 1316, 144115], [20240220, 5076.2, 5076.2, 5076.2, 5072.8, 5072.8, 105, null, 1317, 144104], [20240220, 5072.8, 5073.0, 5076.0, 5072.8, 5073.4, 156, null, 1318, 144105], [20240220, 5073.4, 5073.8, 5076.4, 5073.8, 5075.2, 96, null, 1319, 144114], [20240220, 5075.2, 5074.8, 5075.4, 5073.2, 5073.8, 85, null, 1320, 144125], [20240220, 5073.8, 5073.2, 5078.6, 5073.0, 5078.4, 157, null, 1321, 144140], [20240220, 5078.4, 5078.2, 5079.0, 5076.2, 5078.8, 163, null, 1322, 144151], [20240220, 5078.8, 5078.6, 5085.6, 5078.4, 5083.6, 393, null, 1323, 144244], [20240220, 5083.6, 5084.6, 5087.6, 5083.2, 5085.6, 377, null, 1324, 144276], [20240220, 5085.6, 5085.6, 5085.8, 5081.0, 5081.2, 236, null, 1325, 144255], [20240220, 5081.2, 5081.8, 5083.2, 5079.4, 5080.4, 179, null, 1326, 144243], [20240220, 5080.4, 5080.4, 5080.4, 5076.0, 5080.2, 234, null, 1327, 144209], [20240220, 5080.2, 5080.2, 5082.6, 5078.0, 5081.8, 200, null, 1328, 144171], [20240220, 5081.8, 5081.6, 5081.6, 5076.2, 5078.0, 217, null, 1329, 144147], [20240220, 5078.0, 5078.0, 5081.0, 5076.4, 5078.8, 158, null, 1330, 144147], [20240220, 5078.8, 5078.8, 5082.4, 5077.2, 5079.0, 211, null, 1331, 144145], [20240220, 5079.0, 5078.6, 5079.6, 5074.2, 5075.4, 294, null, 1332, 144131], [20240220, 5075.4, 5075.2, 5076.2, 5073.0, 5073.2, 247, null, 1333, 144071], [20240220, 5073.2, 5073.8, 5074.4, 5071.2, 5072.2, 255, null, 1334, 144048], [20240220, 5072.2, 5073.0, 5074.8, 5072.0, 5074.8, 143, null, 1335, 144051], [20240220, 5074.8, 5074.0, 5075.4, 5071.6, 5072.0, 181, null, 1336, 144031], [20240220, 5072.0, 5072.6, 5072.6, 5065.0, 5065.6, 396, null, 1337, 144063], [20240220, 5065.6, 5066.2, 5067.8, 5064.8, 5067.8, 236, null, 1338, 144083], [20240220, 5067.8, 5067.0, 5069.0, 5064.4, 5068.0, 294, null, 1339, 144116], [20240220, 5068.0, 5067.6, 5078.4, 5067.6, 5072.4, 533, null, 1340, 144161], [20240220, 5072.4, 5072.0, 5075.0, 5071.6, 5073.6, 183, null, 1341, 144172], [20240220, 5073.6, 5074.4, 5078.2, 5073.4, 5077.0, 248, null, 1342, 144194], [20240220, 5077.0, 5078.2, 5084.6, 5078.2, 5080.4, 403, null, 1343, 144219], [20240220, 5080.4, 5080.4, 5083.0, 5079.4, 5082.0, 209, null, 1344, 144199], [20240220, 5082.0, 5082.4, 5083.0, 5079.2, 5080.4, 255, null, 1345, 144158], [20240220, 5080.4, 5081.4, 5091.8, 5081.4, 5090.8, 739, null, 1346, 144184], [20240220, 5090.8, 5090.6, 5101.2, 5088.2, 5101.0, 676, null, 1347, 144259], [20240220, 5101.0, 5101.0, 5102.6, 5096.2, 5097.4, 532, null, 1348, 144277], [20240220, 5097.4, 5098.0, 5100.6, 5092.8, 5094.4, 393, null, 1349, 144309], [20240220, 5094.4, 5095.6, 5100.0, 5093.8, 5097.4, 339, null, 1350, 144368], [20240220, 5097.4, 5097.0, 5098.4, 5089.6, 5090.8, 418, null, 1351, 144401], [20240220, 5090.8, 5092.0, 5094.4, 5088.8, 5091.4, 314, null, 1352, 144460], [20240220, 5091.4, 5092.4, 5096.6, 5089.0, 5094.2, 274, null, 1353, 144487], [20240220, 5094.2, 5094.2, 5097.6, 5090.2, 5093.8, 212, null, 1354, 144531], [20240220, 5093.8, 5092.6, 5104.8, 5090.6, 5104.8, 365, null, 1355, 144583], [20240220, 5104.8, 5104.4, 5113.4, 5104.2, 5111.4, 829, null, 1356, 144625], [20240220, 5111.4, 5111.2, 5112.0, 5103.4, 5107.8, 533, null, 1357, 144761], [20240220, 5107.8, 5106.8, 5109.8, 5105.0, 5105.4, 323, null, 1358, 144803], [20240220, 5105.4, 5105.2, 5106.0, 5098.8, 5100.8, 355, null, 1359, 144832], [20240220, 5100.8, 5100.6, 5103.0, 5098.2, 5101.8, 266, null, 1400, 144834], [20240220, 5101.8, 5101.6, 5103.0, 5095.6, 5102.6, 350, null, 1401, 144837], [20240220, 5102.6, 5102.0, 5109.4, 5096.8, 5102.8, 417, null, 1402, 144837], [20240220, 5102.8, 5102.8, 5105.0, 5100.0, 5102.4, 192, null, 1403, 144840], [20240220, 5102.4, 5103.4, 5106.4, 5102.4, 5104.6, 211, null, 1404, 144871], [20240220, 5104.6, 5104.6, 5108.2, 5103.2, 5105.0, 224, null, 1405, 144886], [20240220, 5105.0, 5103.8, 5104.4, 5100.2, 5102.8, 210, null, 1406, 144919], [20240220, 5102.8, 5102.0, 5103.2, 5099.0, 5099.4, 190, null, 1407, 144936], [20240220, 5099.4, 5099.4, 5099.6, 5094.8, 5096.4, 267, null, 1408, 144932], [20240220, 5096.4, 5096.8, 5106.6, 5096.8, 5104.6, 310, null, 1409, 144933], [20240220, 5104.6, 5104.2, 5107.4, 5100.6, 5104.2, 202, null, 1410, 144937], [20240220, 5104.2, 5103.4, 5109.4, 5103.4, 5106.6, 202, null, 1411, 144956], [20240220, 5106.6, 5106.8, 5109.0, 5102.6, 5105.0, 231, null, 1412, 144965], [20240220, 5105.0, 5105.0, 5105.8, 5100.6, 5102.6, 282, null, 1413, 144925], [20240220, 5102.6, 5103.6, 5111.0, 5103.6, 5107.6, 322, null, 1414, 144916], [20240220, 5107.6, 5107.8, 5108.0, 5104.6, 5105.8, 226, null, 1415, 144966], [20240220, 5105.8, 5106.2, 5107.2, 5102.0, 5103.8, 181, null, 1416, 144982], [20240220, 5103.8, 5103.4, 5107.0, 5101.8, 5106.0, 192, null, 1417, 145057], [20240220, 5106.0, 5104.6, 5108.0, 5103.4, 5107.0, 126, null, 1418, 145083], [20240220, 5107.0, 5106.8, 5113.0, 5106.6, 5111.6, 260, null, 1419, 145143], [20240220, 5111.6, 5110.6, 5113.6, 5108.6, 5111.0, 318, null, 1420, 145196], [20240220, 5111.0, 5110.4, 5113.0, 5110.2, 5111.4, 237, null, 1421, 145242], [20240220, 5111.4, 5111.4, 5115.0, 5110.2, 5110.2, 282, null, 1422, 145292], [20240220, 5110.2, 5110.4, 5110.4, 5103.2, 5105.0, 411, null, 1423, 145280], [20240220, 5105.0, 5104.6, 5107.0, 5102.4, 5105.0, 237, null, 1424, 145297], [20240220, 5105.0, 5105.0, 5105.0, 5102.4, 5105.0, 125, null, 1425, 145292], [20240220, 5105.0, 5103.8, 5106.0, 5102.0, 5104.8, 182, null, 1426, 145339], [20240220, 5104.8, 5103.6, 5107.0, 5101.2, 5101.4, 242, null, 1427, 145387], [20240220, 5101.4, 5101.2, 5101.8, 5099.0, 5099.8, 214, null, 1428, 145426], [20240220, 5099.8, 5099.4, 5102.2, 5099.0, 5100.8, 192, null, 1429, 145440], [20240220, 5100.8, 5100.4, 5103.0, 5097.8, 5103.0, 255, null, 1430, 145439], [20240220, 5103.0, 5102.0, 5107.6, 5101.6, 5106.8, 213, null, 1431, 145467], [20240220, 5106.8, 5105.8, 5108.8, 5105.8, 5107.2, 203, null, 1432, 145461], [20240220, 5107.2, 5107.6, 5110.4, 5106.0, 5106.4, 183, null, 1433, 145482], [20240220, 5106.4, 5106.2, 5109.2, 5102.0, 5107.6, 198, null, 1434, 145517], [20240220, 5107.6, 5107.2, 5110.6, 5107.2, 5109.2, 172, null, 1435, 145516], [20240220, 5109.2, 5109.0, 5112.0, 5109.0, 5111.2, 214, null, 1436, 145523], [20240220, 5111.2, 5111.4, 5111.4, 5105.6, 5108.0, 200, null, 1437, 145550], [20240220, 5108.0, 5108.2, 5110.0, 5105.8, 5110.0, 208, null, 1438, 145593], [20240220, 5110.0, 5110.0, 5117.2, 5109.0, 5117.2, 351, null, 1439, 145661], [20240220, 5117.2, 5116.6, 5117.0, 5113.6, 5114.0, 340, null, 1440, 145711], [20240220, 5114.0, 5114.4, 5116.4, 5112.6, 5113.6, 285, null, 1441, 145743], [20240220, 5113.6, 5113.6, 5115.6, 5108.6, 5109.2, 301, null, 1442, 145815], [20240220, 5109.2, 5109.2, 5114.8, 5108.6, 5113.6, 223, null, 1443, 145854], [20240220, 5113.6, 5114.0, 5114.6, 5111.0, 5112.6, 199, null, 1444, 145873], [20240220, 5112.6, 5113.2, 5115.2, 5111.4, 5115.2, 256, null, 1445, 145906], [20240220, 5115.2, 5115.4, 5118.8, 5114.8, 5117.6, 339, null, 1446, 145956], [20240220, 5117.6, 5116.2, 5118.6, 5112.4, 5117.2, 315, null, 1447, 146011], [20240220, 5117.2, 5117.2, 5122.2, 5116.4, 5122.0, 486, null, 1448, 146119], [20240220, 5122.0, 5121.8, 5121.8, 5114.2, 5115.4, 355, null, 1449, 146194], [20240220, 5115.4, 5115.2, 5116.6, 5113.0, 5113.0, 276, null, 1450, 146244], [20240220, 5113.0, 5113.0, 5113.2, 5109.4, 5110.2, 319, null, 1451, 146215], [20240220, 5110.2, 5109.4, 5110.0, 5106.0, 5107.6, 320, null, 1452, 146274], [20240220, 5107.6, 5107.6, 5108.8, 5106.6, 5108.2, 235, null, 1453, 146340], [20240220, 5108.2, 5108.0, 5109.0, 5105.4, 5106.2, 333, null, 1454, 146397], [20240220, 5106.2, 5105.8, 5110.0, 5105.4, 5108.6, 214, null, 1455, 146447], [20240220, 5108.6, 5108.6, 5108.6, 5103.2, 5103.6, 362, null, 1456, 146547], [20240220, 5103.6, 5103.8, 5105.2, 5101.0, 5101.6, 390, null, 1457, 146588], [20240220, 5101.6, 5102.0, 5102.0, 5096.8, 5096.8, 446, null, 1458, 146676], [20240220, 5096.8, 5096.8, 5098.4, 5096.0, 5097.2, 400, null, 1459, 146738], [20240220, 5097.2, 5097.4, 5097.8, 5096.0, 5097.4, 574, null, 1500, 146886], [20240221, 5097.4, 5065.0, 5072.4, 5059.0, 5071.4, 1703, null, 931, 145897], [20240221, 5071.4, 5071.0, 5079.0, 5062.2, 5074.6, 902, null, 932, 145418], [20240221, 5074.6, 5074.8, 5077.6, 5065.8, 5071.8, 552, null, 933, 145139], [20240221, 5071.8, 5071.0, 5077.6, 5067.0, 5077.6, 410, null, 934, 144913], [20240221, 5077.6, 5078.6, 5081.8, 5075.2, 5078.8, 425, null, 935, 144696], [20240221, 5078.8, 5079.0, 5079.0, 5070.2, 5072.2, 419, null, 936, 144544], [20240221, 5072.2, 5072.2, 5078.4, 5070.2, 5075.2, 348, null, 937, 144442], [20240221, 5075.2, 5075.8, 5077.6, 5073.2, 5077.0, 195, null, 938, 144343], [20240221, 5077.0, 5077.0, 5083.0, 5075.8, 5080.8, 443, null, 939, 144133], [20240221, 5080.8, 5081.4, 5084.0, 5077.2, 5080.4, 279, null, 940, 144001], [20240221, 5080.4, 5080.2, 5080.2, 5073.6, 5079.4, 347, null, 941, 143861], [20240221, 5079.4, 5077.0, 5081.4, 5075.2, 5079.6, 267, null, 942, 143755], [20240221, 5079.6, 5079.6, 5088.8, 5079.2, 5087.4, 471, null, 943, 143553], [20240221, 5087.4, 5087.6, 5097.0, 5087.6, 5092.4, 482, null, 944, 143400], [20240221, 5092.4, 5093.0, 5097.0, 5089.6, 5090.6, 480, null, 945, 143281], [20240221, 5090.6, 5091.2, 5092.6, 5088.0, 5089.2, 314, null, 946, 143126], [20240221, 5089.2, 5089.2, 5091.2, 5087.0, 5091.2, 255, null, 947, 143015], [20240221, 5091.2, 5091.6, 5097.8, 5090.4, 5097.0, 330, null, 948, 142909], [20240221, 5097.0, 5097.8, 5097.8, 5092.2, 5095.0, 368, null, 949, 142764], [20240221, 5095.0, 5094.8, 5102.0, 5094.2, 5099.2, 445, null, 950, 142642], [20240221, 5099.2, 5099.0, 5116.0, 5099.0, 5113.4, 1027, null, 951, 142254], [20240221, 5113.4, 5114.4, 5114.8, 5105.2, 5106.4, 509, null, 952, 142210], [20240221, 5106.4, 5106.2, 5108.0, 5099.0, 5100.4, 374, null, 953, 142180], [20240221, 5100.4, 5100.2, 5101.4, 5098.0, 5100.6, 334, null, 954, 142157], [20240221, 5100.6, 5099.2, 5101.8, 5090.2, 5091.0, 423, null, 955, 142093], [20240221, 5091.0, 5091.4, 5095.0, 5087.0, 5092.4, 397, null, 956, 142018], [20240221, 5092.4, 5091.8, 5094.8, 5088.8, 5094.4, 325, null, 957, 141965], [20240221, 5094.4, 5094.4, 5094.6, 5090.8, 5094.6, 199, null, 958, 141942], [20240221, 5094.6, 5094.8, 5101.0, 5094.8, 5098.4, 338, null, 959, 141842], [20240221, 5098.4, 5098.0, 5103.2, 5095.2, 5099.0, 215, null, 1000, 141840], [20240221, 5099.0, 5098.0, 5098.6, 5091.0, 5092.8, 306, null, 1001, 141770], [20240221, 5092.8, 5092.0, 5095.2, 5089.0, 5089.2, 295, null, 1002, 141698], [20240221, 5089.2, 5089.2, 5100.2, 5089.2, 5098.0, 427, null, 1003, 141612], [20240221, 5098.0, 5098.0, 5105.0, 5098.0, 5104.6, 325, null, 1004, 141533], [20240221, 5104.6, 5104.6, 5111.2, 5104.6, 5107.8, 508, null, 1005, 141453], [20240221, 5107.8, 5108.0, 5112.0, 5103.8, 5110.0, 396, null, 1006, 141336], [20240221, 5110.0, 5111.0, 5111.0, 5101.6, 5103.0, 325, null, 1007, 141288], [20240221, 5103.0, 5103.0, 5103.4, 5096.0, 5096.0, 297, null, 1008, 141220], [20240221, 5096.0, 5096.6, 5101.8, 5094.2, 5099.8, 337, null, 1009, 141125], [20240221, 5099.8, 5099.8, 5100.0, 5092.0, 5093.2, 311, null, 1010, 141056], [20240221, 5093.2, 5092.6, 5099.0, 5092.6, 5098.0, 211, null, 1011, 141037], [20240221, 5098.0, 5098.0, 5102.8, 5096.2, 5102.0, 176, null, 1012, 141022], [20240221, 5102.0, 5102.4, 5103.0, 5093.6, 5095.8, 243, null, 1013, 141021], [20240221, 5095.8, 5095.0, 5095.0, 5091.6, 5092.2, 178, null, 1014, 141022], [20240221, 5092.2, 5091.8, 5099.2, 5091.4, 5097.0, 175, null, 1015, 141008], [20240221, 5097.0, 5097.0, 5102.8, 5095.2, 5098.2, 207, null, 1016, 140944], [20240221, 5098.2, 5099.4, 5101.8, 5093.2, 5096.0, 205, null, 1017, 140902], [20240221, 5096.0, 5095.6, 5099.8, 5094.4, 5098.0, 223, null, 1018, 140819], [20240221, 5098.0, 5098.4, 5099.8, 5093.0, 5099.8, 218, null, 1019, 140732], [20240221, 5099.8, 5100.0, 5107.6, 5098.6, 5107.6, 389, null, 1020, 140614], [20240221, 5107.6, 5106.4, 5113.8, 5106.4, 5110.6, 442, null, 1021, 140545], [20240221, 5110.6, 5111.0, 5111.8, 5105.8, 5108.2, 307, null, 1022, 140451], [20240221, 5108.2, 5108.4, 5110.0, 5098.0, 5101.4, 424, null, 1023, 140337], [20240221, 5101.4, 5100.6, 5100.6, 5096.8, 5099.2, 250, null, 1024, 140269], [20240221, 5099.2, 5099.2, 5102.6, 5098.0, 5100.0, 173, null, 1025, 140193], [20240221, 5100.0, 5099.8, 5104.6, 5099.8, 5104.4, 211, null, 1026, 140144], [20240221, 5104.4, 5104.0, 5116.0, 5103.6, 5115.2, 517, null, 1027, 140007], [20240221, 5115.2, 5115.2, 5117.6, 5113.2, 5114.2, 438, null, 1028, 139946], [20240221, 5114.2, 5114.4, 5116.2, 5110.6, 5114.0, 369, null, 1029, 139881], [20240221, 5114.0, 5114.6, 5118.0, 5111.0, 5118.0, 303, null, 1030, 139833], [20240221, 5118.0, 5118.8, 5119.8, 5115.2, 5119.8, 360, null, 1031, 139743], [20240221, 5119.8, 5120.0, 5138.4, 5117.4, 5137.0, 1021, null, 1032, 139501], [20240221, 5137.0, 5137.0, 5137.8, 5130.0, 5133.6, 712, null, 1033, 139385], [20240221, 5133.6, 5133.2, 5133.4, 5127.4, 5130.8, 446, null, 1034, 139274], [20240221, 5130.8, 5130.8, 5142.0, 5130.8, 5140.0, 614, null, 1035, 139117], [20240221, 5140.0, 5140.0, 5142.8, 5135.6, 5141.8, 669, null, 1036, 139064], [20240221, 5141.8, 5142.2, 5147.0, 5142.2, 5146.6, 586, null, 1037, 138929], [20240221, 5146.6, 5146.6, 5166.8, 5146.6, 5166.6, 971, null, 1038, 138708], [20240221, 5166.6, 5166.6, 5167.0, 5156.0, 5158.6, 619, null, 1039, 138665], [20240221, 5158.6, 5158.6, 5158.6, 5149.8, 5149.8, 516, null, 1040, 138671], [20240221, 5149.8, 5150.0, 5154.2, 5147.2, 5151.4, 430, null, 1041, 138630], [20240221, 5151.4, 5150.2, 5161.2, 5149.6, 5157.8, 459, null, 1042, 138632], [20240221, 5157.8, 5158.8, 5161.0, 5154.2, 5154.6, 332, null, 1043, 138638], [20240221, 5154.6, 5155.0, 5155.6, 5148.6, 5150.2, 412, null, 1044, 138686], [20240221, 5150.2, 5150.0, 5167.2, 5150.0, 5167.2, 642, null, 1045, 138696], [20240221, 5167.2, 5166.2, 5180.0, 5164.6, 5175.8, 1121, null, 1046, 138642], [20240221, 5175.8, 5176.2, 5183.8, 5174.0, 5183.6, 658, null, 1047, 138627], [20240221, 5183.6, 5182.4, 5182.4, 5170.0, 5172.2, 647, null, 1048, 138643], [20240221, 5172.2, 5172.4, 5173.0, 5163.8, 5168.8, 473, null, 1049, 138695], [20240221, 5168.8, 5170.2, 5175.0, 5165.6, 5174.6, 626, null, 1050, 138553], [20240221, 5174.6, 5175.0, 5180.8, 5173.2, 5176.2, 664, null, 1051, 138593], [20240221, 5176.2, 5176.0, 5176.0, 5160.4, 5161.2, 504, null, 1052, 138619], [20240221, 5161.2, 5160.6, 5162.0, 5155.8, 5158.4, 575, null, 1053, 138661], [20240221, 5158.4, 5159.0, 5172.4, 5158.8, 5170.4, 514, null, 1054, 138688], [20240221, 5170.4, 5170.4, 5179.4, 5166.6, 5169.4, 495, null, 1055, 138725], [20240221, 5169.4, 5168.6, 5175.0, 5164.2, 5164.2, 284, null, 1056, 138750], [20240221, 5164.2, 5163.8, 5172.2, 5160.4, 5169.8, 324, null, 1057, 138779], [20240221, 5169.8, 5170.2, 5177.0, 5169.2, 5174.4, 354, null, 1058, 138825], [20240221, 5174.4, 5173.6, 5174.2, 5167.0, 5170.8, 211, null, 1059, 138870], [20240221, 5170.8, 5171.0, 5173.6, 5169.2, 5173.2, 234, null, 1100, 138887], [20240221, 5173.2, 5173.0, 5174.4, 5167.8, 5174.4, 201, null, 1101, 138944], [20240221, 5174.4, 5174.2, 5183.2, 5173.2, 5183.0, 518, null, 1102, 139018], [20240221, 5183.0, 5181.8, 5194.2, 5181.8, 5194.0, 744, null, 1103, 139031], [20240221, 5194.0, 5192.6, 5194.0, 5180.0, 5180.0, 458, null, 1104, 139077], [20240221, 5180.0, 5180.0, 5189.8, 5177.2, 5185.4, 331, null, 1105, 139116], [20240221, 5185.4, 5185.4, 5190.0, 5183.2, 5183.8, 352, null, 1106, 139158], [20240221, 5183.8, 5184.6, 5192.4, 5183.8, 5191.6, 331, null, 1107, 139188], [20240221, 5191.6, 5190.2, 5192.2, 5183.8, 5192.2, 401, null, 1108, 139114], [20240221, 5192.2, 5192.4, 5210.4, 5191.8, 5209.8, 840, null, 1109, 139159], [20240221, 5209.8, 5209.8, 5209.8, 5202.8, 5204.4, 428, null, 1110, 139234], [20240221, 5204.4, 5205.6, 5208.0, 5201.2, 5204.0, 471, null, 1111, 139346], [20240221, 5204.0, 5205.2, 5205.2, 5197.0, 5199.6, 396, null, 1112, 139431], [20240221, 5199.6, 5201.0, 5201.4, 5190.2, 5191.2, 371, null, 1113, 139465], [20240221, 5191.2, 5191.6, 5202.4, 5191.6, 5198.0, 309, null, 1114, 139493], [20240221, 5198.0, 5198.0, 5201.6, 5195.6, 5200.0, 276, null, 1115, 139469], [20240221, 5200.0, 5199.4, 5207.8, 5195.4, 5203.6, 477, null, 1116, 139487], [20240221, 5203.6, 5203.6, 5204.6, 5197.2, 5198.2, 277, null, 1117, 139537], [20240221, 5198.2, 5199.8, 5210.8, 5199.8, 5207.6, 489, null, 1118, 139553], [20240221, 5207.6, 5208.0, 5208.0, 5192.0, 5192.4, 447, null, 1119, 139594], [20240221, 5192.4, 5193.6, 5193.6, 5185.2, 5189.4, 501, null, 1120, 139657], [20240221, 5189.4, 5190.0, 5193.6, 5185.6, 5193.2, 361, null, 1121, 139706], [20240221, 5193.2, 5193.2, 5196.0, 5190.4, 5194.2, 241, null, 1122, 139743], [20240221, 5194.2, 5195.0, 5197.6, 5191.2, 5195.4, 257, null, 1123, 139757], [20240221, 5195.4, 5195.4, 5195.4, 5188.4, 5190.2, 283, null, 1124, 139777], [20240221, 5190.2, 5190.4, 5196.6, 5188.0, 5195.0, 320, null, 1125, 139798], [20240221, 5195.0, 5193.6, 5195.6, 5191.4, 5192.4, 144, null, 1126, 139851], [20240221, 5192.4, 5193.2, 5198.0, 5193.2, 5197.6, 232, null, 1127, 139917], [20240221, 5197.6, 5198.0, 5205.8, 5195.8, 5201.6, 344, null, 1128, 140014], [20240221, 5201.6, 5202.6, 5209.2, 5200.6, 5209.0, 301, null, 1129, 140076], [20240221, 5209.0, 5207.6, 5214.6, 5206.2, 5212.8, 519, null, 1130, 140095], [20240221, 5212.8, 5215.4, 5229.8, 5215.4, 5221.4, 892, null, 1301, 140271], [20240221, 5221.4, 5220.4, 5227.6, 5218.0, 5220.6, 477, null, 1302, 140353], [20240221, 5220.6, 5220.6, 5221.6, 5211.6, 5218.4, 441, null, 1303, 140462], [20240221, 5218.4, 5217.2, 5221.0, 5212.6, 5219.0, 407, null, 1304, 140558], [20240221, 5219.0, 5218.2, 5228.0, 5218.2, 5223.6, 463, null, 1305, 140648], [20240221, 5223.6, 5224.0, 5237.4, 5223.2, 5237.4, 530, null, 1306, 140751], [20240221, 5237.4, 5237.2, 5244.0, 5236.2, 5239.8, 657, null, 1307, 140866], [20240221, 5239.8, 5240.8, 5246.0, 5236.0, 5239.0, 582, null, 1308, 141089], [20240221, 5239.0, 5237.6, 5243.8, 5236.0, 5236.0, 464, null, 1309, 141251], [20240221, 5236.0, 5235.8, 5241.0, 5235.0, 5235.0, 405, null, 1310, 141404], [20240221, 5235.0, 5236.2, 5236.2, 5229.2, 5230.0, 454, null, 1311, 141503], [20240221, 5230.0, 5231.4, 5246.6, 5231.4, 5242.8, 513, null, 1312, 141660], [20240221, 5242.8, 5242.6, 5248.6, 5240.4, 5242.2, 518, null, 1313, 141759], [20240221, 5242.2, 5243.6, 5243.6, 5237.2, 5240.4, 328, null, 1314, 141876], [20240221, 5240.4, 5241.2, 5242.0, 5233.6, 5235.4, 384, null, 1315, 141988], [20240221, 5235.4, 5235.6, 5235.6, 5226.8, 5230.0, 345, null, 1316, 142059], [20240221, 5230.0, 5232.0, 5236.6, 5228.0, 5229.6, 341, null, 1317, 142128], [20240221, 5229.6, 5228.8, 5236.2, 5228.8, 5233.8, 242, null, 1318, 142149], [20240221, 5233.8, 5234.0, 5234.0, 5225.6, 5225.6, 360, null, 1319, 142217], [20240221, 5225.6, 5225.2, 5229.0, 5225.2, 5225.4, 250, null, 1320, 142205], [20240221, 5225.4, 5226.2, 5232.4, 5225.2, 5231.6, 317, null, 1321, 142214], [20240221, 5231.6, 5231.6, 5234.2, 5228.8, 5228.8, 261, null, 1322, 142196], [20240221, 5228.8, 5229.2, 5231.0, 5223.2, 5230.4, 321, null, 1323, 142212], [20240221, 5230.4, 5229.8, 5230.0, 5219.4, 5219.4, 368, null, 1324, 142260], [20240221, 5219.4, 5219.0, 5219.8, 5211.8, 5211.8, 406, null, 1325, 142346], [20240221, 5211.8, 5212.0, 5221.2, 5212.0, 5219.6, 524, null, 1326, 142486], [20240221, 5219.6, 5219.8, 5222.2, 5217.2, 5218.8, 384, null, 1327, 142537], [20240221, 5218.8, 5217.6, 5222.8, 5217.4, 5220.2, 214, null, 1328, 142546], [20240221, 5220.2, 5219.2, 5222.8, 5217.2, 5220.2, 175, null, 1329, 142545], [20240221, 5220.2, 5219.8, 5227.4, 5219.8, 5227.2, 240, null, 1330, 142552], [20240221, 5227.2, 5225.8, 5228.0, 5223.8, 5226.4, 226, null, 1331, 142575], [20240221, 5226.4, 5226.4, 5229.0, 5224.2, 5227.2, 186, null, 1332, 142579], [20240221, 5227.2, 5227.6, 5234.4, 5226.4, 5228.4, 346, null, 1333, 142634], [20240221, 5228.4, 5228.2, 5230.2, 5218.0, 5219.6, 323, null, 1334, 142693], [20240221, 5219.6, 5220.2, 5220.2, 5202.2, 5210.4, 508, null, 1335, 142754], [20240221, 5210.4, 5208.4, 5215.4, 5206.6, 5215.4, 349, null, 1336, 142817], [20240221, 5215.4, 5215.4, 5217.8, 5211.8, 5213.0, 211, null, 1337, 142835], [20240221, 5213.0, 5216.4, 5219.4, 5215.2, 5215.2, 222, null, 1338, 142859], [20240221, 5215.2, 5215.2, 5223.6, 5215.2, 5221.4, 251, null, 1339, 142874], [20240221, 5221.4, 5221.6, 5223.2, 5217.2, 5219.4, 184, null, 1340, 142867], [20240221, 5219.4, 5219.0, 5220.2, 5217.4, 5219.6, 172, null, 1341, 142877], [20240221, 5219.6, 5219.2, 5224.4, 5217.6, 5224.0, 178, null, 1342, 142878], [20240221, 5224.0, 5223.2, 5230.8, 5223.2, 5228.4, 291, null, 1343, 142915], [20240221, 5228.4, 5229.2, 5232.0, 5227.0, 5231.0, 355, null, 1344, 142953], [20240221, 5231.0, 5229.8, 5231.6, 5225.2, 5227.2, 316, null, 1345, 142940], [20240221, 5227.2, 5228.8, 5229.8, 5223.0, 5225.8, 220, null, 1346, 142995], [20240221, 5225.8, 5226.2, 5227.4, 5224.2, 5225.4, 151, null, 1347, 143025], [20240221, 5225.4, 5226.0, 5231.8, 5225.6, 5230.6, 188, null, 1348, 143027], [20240221, 5230.6, 5230.6, 5234.0, 5229.6, 5233.0, 221, null, 1349, 143036], [20240221, 5233.0, 5234.6, 5234.6, 5224.0, 5224.0, 198, null, 1350, 143084], [20240221, 5224.0, 5224.0, 5225.2, 5216.0, 5216.0, 298, null, 1351, 143127], [20240221, 5216.0, 5216.0, 5225.0, 5216.0, 5224.2, 218, null, 1352, 143157], [20240221, 5224.2, 5224.2, 5224.2, 5219.6, 5222.4, 170, null, 1353, 143185], [20240221, 5222.4, 5222.0, 5224.2, 5219.2, 5220.2, 173, null, 1354, 143202], [20240221, 5220.2, 5220.8, 5224.2, 5220.8, 5221.4, 178, null, 1355, 143196], [20240221, 5221.4, 5220.6, 5221.2, 5211.0, 5211.6, 338, null, 1356, 143259], [20240221, 5211.6, 5212.4, 5216.4, 5208.8, 5208.8, 358, null, 1357, 143277], [20240221, 5208.8, 5208.6, 5212.0, 5208.0, 5208.0, 185, null, 1358, 143270], [20240221, 5208.0, 5208.0, 5208.6, 5204.0, 5208.4, 297, null, 1359, 143317], [20240221, 5208.4, 5208.6, 5211.4, 5205.0, 5209.8, 377, null, 1400, 143422], [20240221, 5209.8, 5210.0, 5214.8, 5206.0, 5212.6, 325, null, 1401, 143511], [20240221, 5212.6, 5211.8, 5213.4, 5206.8, 5210.8, 253, null, 1402, 143638], [20240221, 5210.8, 5210.8, 5211.6, 5203.4, 5207.0, 265, null, 1403, 143692], [20240221, 5207.0, 5207.6, 5212.0, 5205.6, 5206.4, 279, null, 1404, 143723], [20240221, 5206.4, 5206.6, 5211.0, 5205.2, 5207.0, 187, null, 1405, 143743], [20240221, 5207.0, 5207.4, 5209.4, 5205.6, 5209.0, 179, null, 1406, 143767], [20240221, 5209.0, 5209.0, 5209.0, 5193.2, 5193.2, 501, null, 1407, 143807], [20240221, 5193.2, 5193.6, 5196.2, 5188.0, 5188.0, 432, null, 1408, 143843], [20240221, 5188.0, 5188.0, 5188.8, 5185.6, 5187.4, 425, null, 1409, 143825], [20240221, 5187.4, 5187.6, 5187.6, 5175.0, 5180.0, 676, null, 1410, 143838], [20240221, 5180.0, 5180.0, 5189.2, 5176.6, 5185.0, 465, null, 1411, 143881], [20240221, 5185.0, 5185.0, 5188.6, 5182.6, 5184.0, 269, null, 1412, 143953], [20240221, 5184.0, 5184.0, 5184.0, 5170.4, 5171.0, 412, null, 1413, 144011], [20240221, 5171.0, 5170.4, 5174.0, 5167.2, 5167.6, 484, null, 1414, 144123], [20240221, 5167.6, 5167.8, 5172.0, 5160.0, 5160.0, 593, null, 1415, 144165], [20240221, 5160.0, 5160.0, 5160.0, 5149.2, 5153.0, 1009, null, 1416, 144400], [20240221, 5153.0, 5153.0, 5165.0, 5153.0, 5163.6, 714, null, 1417, 144625], [20240221, 5163.6, 5164.8, 5169.8, 5162.8, 5169.8, 485, null, 1418, 144832], [20240221, 5169.8, 5170.0, 5174.4, 5167.8, 5170.0, 367, null, 1419, 144920], [20240221, 5170.0, 5169.6, 5170.6, 5162.8, 5166.8, 296, null, 1420, 144971], [20240221, 5166.8, 5166.8, 5168.0, 5157.4, 5168.0, 334, null, 1421, 145042], [20240221, 5168.0, 5168.2, 5168.2, 5158.0, 5159.4, 182, null, 1422, 145058], [20240221, 5159.4, 5160.6, 5160.6, 5152.0, 5160.0, 325, null, 1423, 145100], [20240221, 5160.0, 5160.0, 5163.2, 5150.0, 5150.0, 339, null, 1424, 145110], [20240221, 5150.0, 5150.0, 5162.2, 5148.2, 5162.2, 341, null, 1425, 145166], [20240221, 5162.2, 5161.0, 5162.6, 5152.2, 5152.8, 279, null, 1426, 145217], [20240221, 5152.8, 5152.0, 5152.0, 5141.0, 5141.0, 481, null, 1427, 145258], [20240221, 5141.0, 5140.8, 5143.2, 5137.0, 5137.4, 537, null, 1428, 145357], [20240221, 5137.4, 5137.8, 5145.2, 5136.4, 5141.6, 407, null, 1429, 145481], [20240221, 5141.6, 5141.8, 5147.0, 5137.2, 5147.0, 311, null, 1430, 145599], [20240221, 5147.0, 5146.2, 5158.0, 5142.4, 5156.0, 390, null, 1431, 145674], [20240221, 5156.0, 5154.2, 5158.4, 5151.4, 5152.6, 349, null, 1432, 145770], [20240221, 5152.6, 5152.8, 5152.8, 5143.8, 5145.8, 287, null, 1433, 145900], [20240221, 5145.8, 5145.8, 5145.8, 5131.2, 5135.0, 544, null, 1434, 146099], [20240221, 5135.0, 5135.0, 5142.6, 5134.0, 5139.2, 314, null, 1435, 146190], [20240221, 5139.2, 5139.2, 5144.0, 5139.0, 5142.0, 198, null, 1436, 146270], [20240221, 5142.0, 5143.8, 5143.8, 5131.2, 5133.2, 316, null, 1437, 146383], [20240221, 5133.2, 5134.8, 5139.8, 5131.8, 5136.4, 235, null, 1438, 146444], [20240221, 5136.4, 5138.8, 5145.0, 5135.0, 5144.0, 236, null, 1439, 146547], [20240221, 5144.0, 5144.2, 5146.6, 5142.0, 5142.2, 199, null, 1440, 146618], [20240221, 5142.2, 5144.6, 5150.0, 5143.8, 5147.4, 233, null, 1441, 146666], [20240221, 5147.4, 5147.4, 5147.4, 5140.8, 5143.6, 246, null, 1442, 146765], [20240221, 5143.6, 5143.6, 5148.0, 5141.2, 5142.8, 248, null, 1443, 146863], [20240221, 5142.8, 5143.4, 5143.4, 5131.0, 5133.0, 469, null, 1444, 147002], [20240221, 5133.0, 5133.0, 5136.8, 5130.6, 5131.4, 327, null, 1445, 147101], [20240221, 5131.4, 5133.6, 5136.8, 5126.4, 5126.8, 374, null, 1446, 147228], [20240221, 5126.8, 5127.2, 5130.0, 5120.0, 5120.2, 393, null, 1447, 147319], [20240221, 5120.2, 5120.0, 5122.2, 5119.2, 5120.6, 386, null, 1448, 147393], [20240221, 5120.6, 5120.0, 5120.8, 5112.4, 5112.4, 421, null, 1449, 147559], [20240221, 5112.4, 5112.2, 5114.0, 5108.2, 5111.0, 564, null, 1450, 147842], [20240221, 5111.0, 5111.0, 5113.8, 5109.0, 5109.8, 322, null, 1451, 147955], [20240221, 5109.8, 5110.4, 5119.0, 5110.4, 5118.0, 542, null, 1452, 148078], [20240221, 5118.0, 5117.4, 5118.0, 5111.0, 5111.0, 321, null, 1453, 148209], [20240221, 5111.0, 5112.6, 5116.0, 5112.2, 5115.0, 321, null, 1454, 148297], [20240221, 5115.0, 5115.0, 5116.2, 5114.0, 5114.8, 218, null, 1455, 148389], [20240221, 5114.8, 5115.6, 5116.0, 5111.0, 5111.0, 312, null, 1456, 148461], [20240221, 5111.0, 5112.0, 5112.6, 5109.4, 5109.8, 374, null, 1457, 148563], [20240221, 5109.8, 5110.8, 5112.0, 5107.4, 5107.4, 602, null, 1458, 148777], [20240221, 5107.4, 5108.4, 5108.4, 5100.4, 5105.4, 677, null, 1459, 149000], [20240221, 5105.4, 5104.8, 5111.4, 5104.8, 5107.2, 671, null, 1500, 149251], [20240222, 5107.2, 5117.2, 5130.0, 5101.0, 5127.2, 2186, null, 931, 148196], [20240222, 5127.2, 5129.0, 5148.8, 5128.6, 5139.8, 1318, null, 932, 147464], [20240222, 5139.8, 5139.2, 5139.6, 5131.2, 5139.4, 724, null, 933, 147049], [20240222, 5139.4, 5139.2, 5152.2, 5139.2, 5151.6, 817, null, 934, 146540], [20240222, 5151.6, 5151.8, 5155.0, 5147.2, 5153.4, 583, null, 935, 146183], [20240222, 5153.4, 5153.8, 5164.8, 5152.8, 5161.8, 935, null, 936, 145690], [20240222, 5161.8, 5161.8, 5162.2, 5155.8, 5161.6, 626, null, 937, 145301], [20240222, 5161.6, 5162.0, 5167.8, 5155.4, 5156.4, 639, null, 938, 145072], [20240222, 5156.4, 5156.4, 5158.2, 5151.0, 5151.0, 529, null, 939, 144895], [20240222, 5151.0, 5151.2, 5153.0, 5146.0, 5147.8, 442, null, 940, 144768], [20240222, 5147.8, 5147.8, 5148.6, 5139.8, 5140.4, 493, null, 941, 144585], [20240222, 5140.4, 5140.2, 5147.0, 5137.2, 5147.0, 572, null, 942, 144358], [20240222, 5147.0, 5146.8, 5147.0, 5139.2, 5141.2, 283, null, 943, 144206], [20240222, 5141.2, 5139.8, 5141.0, 5128.4, 5134.0, 445, null, 944, 143962], [20240222, 5134.0, 5133.8, 5146.4, 5132.8, 5146.0, 450, null, 945, 143785], [20240222, 5146.0, 5145.4, 5148.0, 5140.6, 5148.0, 487, null, 946, 143586], [20240222, 5148.0, 5148.0, 5157.0, 5147.8, 5153.4, 460, null, 947, 143411], [20240222, 5153.4, 5154.0, 5154.0, 5146.8, 5149.0, 268, null, 948, 143298], [20240222, 5149.0, 5149.2, 5165.8, 5149.2, 5163.4, 675, null, 949, 143099], [20240222, 5163.4, 5162.8, 5163.0, 5155.2, 5157.8, 390, null, 950, 142986], [20240222, 5157.8, 5157.8, 5159.6, 5156.0, 5157.4, 245, null, 951, 142923], [20240222, 5157.4, 5157.4, 5175.0, 5156.6, 5172.2, 579, null, 952, 142750], [20240222, 5172.2, 5172.0, 5174.0, 5164.8, 5170.0, 435, null, 953, 142582], [20240222, 5170.0, 5169.6, 5169.6, 5162.8, 5162.8, 365, null, 954, 142454], [20240222, 5162.8, 5162.8, 5162.8, 5155.2, 5157.0, 349, null, 955, 142294], [20240222, 5157.0, 5156.2, 5157.0, 5150.0, 5152.4, 301, null, 956, 142237], [20240222, 5152.4, 5151.6, 5158.8, 5148.2, 5157.2, 551, null, 957, 142024], [20240222, 5157.2, 5157.8, 5169.0, 5156.6, 5162.6, 449, null, 958, 141835], [20240222, 5162.6, 5163.0, 5165.0, 5158.0, 5161.2, 268, null, 959, 141738], [20240222, 5161.2, 5161.2, 5161.2, 5153.0, 5153.6, 215, null, 1000, 141643], [20240222, 5153.6, 5153.6, 5154.4, 5148.6, 5152.4, 313, null, 1001, 141531], [20240222, 5152.4, 5152.6, 5157.6, 5151.0, 5156.0, 224, null, 1002, 141439], [20240222, 5156.0, 5155.6, 5162.4, 5155.4, 5157.6, 302, null, 1003, 141285], [20240222, 5157.6, 5157.2, 5158.6, 5155.0, 5156.8, 200, null, 1004, 141187], [20240222, 5156.8, 5155.2, 5155.2, 5133.0, 5133.4, 708, null, 1005, 140967], [20240222, 5133.4, 5134.8, 5136.8, 5129.0, 5132.6, 553, null, 1006, 140898], [20240222, 5132.6, 5131.4, 5133.0, 5121.2, 5122.4, 599, null, 1007, 140798], [20240222, 5122.4, 5122.8, 5124.2, 5119.0, 5121.2, 412, null, 1008, 140799], [20240222, 5121.2, 5122.0, 5128.8, 5118.2, 5125.4, 518, null, 1009, 140719], [20240222, 5125.4, 5125.4, 5127.0, 5110.2, 5111.2, 773, null, 1010, 140456], [20240222, 5111.2, 5111.0, 5111.4, 5098.4, 5102.0, 1039, null, 1011, 140154], [20240222, 5102.0, 5101.4, 5107.8, 5097.6, 5100.8, 649, null, 1012, 140061], [20240222, 5100.8, 5102.2, 5102.6, 5097.4, 5101.8, 432, null, 1013, 140079], [20240222, 5101.8, 5101.6, 5114.2, 5101.6, 5113.0, 436, null, 1014, 140004], [20240222, 5113.0, 5113.0, 5113.2, 5104.2, 5109.8, 383, null, 1015, 139915], [20240222, 5109.8, 5110.0, 5119.0, 5106.4, 5118.4, 449, null, 1016, 139828], [20240222, 5118.4, 5116.6, 5120.0, 5113.6, 5115.8, 307, null, 1017, 139772], [20240222, 5115.8, 5115.2, 5116.4, 5108.0, 5108.0, 312, null, 1018, 139692], [20240222, 5108.0, 5109.4, 5112.0, 5107.0, 5109.4, 271, null, 1019, 139609], [20240222, 5109.4, 5109.8, 5120.0, 5109.8, 5120.0, 328, null, 1020, 139531], [20240222, 5120.0, 5120.2, 5121.0, 5115.4, 5116.0, 324, null, 1021, 139451], [20240222, 5116.0, 5115.6, 5116.4, 5103.8, 5104.8, 353, null, 1022, 139326], [20240222, 5104.8, 5105.0, 5109.0, 5104.2, 5104.8, 205, null, 1023, 139234], [20240222, 5104.8, 5105.2, 5110.8, 5102.0, 5105.0, 286, null, 1024, 139178], [20240222, 5105.0, 5104.6, 5113.0, 5102.8, 5109.8, 227, null, 1025, 139157], [20240222, 5109.8, 5109.8, 5114.8, 5108.2, 5114.8, 173, null, 1026, 139133], [20240222, 5114.8, 5114.4, 5118.6, 5113.0, 5117.8, 194, null, 1027, 139076], [20240222, 5117.8, 5118.0, 5128.8, 5118.0, 5127.6, 470, null, 1028, 138976], [20240222, 5127.6, 5128.0, 5129.2, 5124.4, 5125.4, 307, null, 1029, 138941], [20240222, 5125.4, 5125.8, 5128.8, 5124.0, 5127.4, 303, null, 1030, 138901], [20240222, 5127.4, 5125.6, 5126.8, 5121.2, 5124.4, 281, null, 1031, 138828], [20240222, 5124.4, 5124.0, 5126.6, 5118.2, 5125.6, 222, null, 1032, 138753], [20240222, 5125.6, 5127.4, 5129.4, 5124.6, 5129.2, 189, null, 1033, 138716], [20240222, 5129.2, 5129.8, 5131.6, 5128.2, 5129.4, 288, null, 1034, 138623], [20240222, 5129.4, 5130.6, 5130.6, 5126.0, 5129.8, 224, null, 1035, 138570], [20240222, 5129.8, 5129.0, 5131.2, 5127.0, 5131.2, 174, null, 1036, 138543], [20240222, 5131.2, 5131.0, 5141.8, 5129.2, 5138.6, 624, null, 1037, 138409], [20240222, 5138.6, 5138.2, 5140.4, 5130.2, 5130.2, 394, null, 1038, 138370], [20240222, 5130.2, 5130.8, 5132.2, 5121.8, 5124.2, 313, null, 1039, 138339], [20240222, 5124.2, 5124.2, 5129.6, 5123.0, 5129.2, 193, null, 1040, 138314], [20240222, 5129.2, 5128.6, 5130.0, 5125.4, 5127.6, 121, null, 1041, 138291], [20240222, 5127.6, 5128.4, 5133.0, 5127.2, 5127.2, 124, null, 1042, 138269], [20240222, 5127.2, 5128.0, 5132.4, 5128.0, 5128.6, 99, null, 1043, 138256], [20240222, 5128.6, 5128.0, 5130.6, 5126.0, 5128.2, 121, null, 1044, 138229], [20240222, 5128.2, 5128.6, 5129.6, 5118.4, 5118.4, 274, null, 1045, 138132], [20240222, 5118.4, 5119.0, 5121.2, 5113.2, 5118.0, 339, null, 1046, 138081], [20240222, 5118.0, 5118.6, 5132.2, 5117.8, 5130.8, 257, null, 1047, 138022], [20240222, 5130.8, 5129.6, 5150.6, 5129.6, 5143.2, 878, null, 1048, 137917], [20240222, 5143.2, 5141.4, 5143.8, 5139.4, 5142.6, 275, null, 1049, 137900], [20240222, 5142.6, 5143.0, 5143.0, 5137.0, 5142.0, 207, null, 1050, 137838], [20240222, 5142.0, 5142.2, 5148.8, 5141.2, 5146.2, 300, null, 1051, 137811], [20240222, 5146.2, 5146.2, 5147.0, 5142.0, 5143.8, 159, null, 1052, 137811], [20240222, 5143.8, 5143.0, 5146.0, 5138.0, 5140.8, 149, null, 1053, 137761], [20240222, 5140.8, 5140.8, 5147.2, 5140.0, 5147.0, 156, null, 1054, 137735], [20240222, 5147.0, 5147.2, 5148.0, 5143.8, 5145.6, 100, null, 1055, 137712], [20240222, 5145.6, 5146.6, 5148.0, 5144.8, 5146.6, 114, null, 1056, 137685], [20240222, 5146.6, 5146.6, 5146.8, 5140.0, 5141.0, 195, null, 1057, 137674], [20240222, 5141.0, 5142.2, 5146.4, 5134.0, 5135.8, 302, null, 1058, 137663], [20240222, 5135.8, 5136.6, 5139.6, 5133.0, 5139.6, 176, null, 1059, 137631], [20240222, 5139.6, 5137.8, 5144.8, 5136.0, 5137.4, 200, null, 1100, 137602], [20240222, 5137.4, 5137.8, 5139.8, 5130.2, 5131.2, 234, null, 1101, 137599], [20240222, 5131.2, 5130.0, 5136.8, 5129.8, 5134.8, 173, null, 1102, 137584], [20240222, 5134.8, 5135.8, 5138.8, 5133.8, 5138.6, 103, null, 1103, 137564], [20240222, 5138.6, 5139.0, 5145.0, 5139.0, 5142.6, 209, null, 1104, 137526], [20240222, 5142.6, 5142.6, 5146.6, 5140.0, 5143.0, 194, null, 1105, 137501], [20240222, 5143.0, 5143.0, 5145.4, 5139.0, 5142.4, 221, null, 1106, 137529], [20240222, 5142.4, 5142.6, 5145.8, 5141.4, 5144.4, 100, null, 1107, 137520], [20240222, 5144.4, 5145.0, 5145.8, 5136.0, 5136.2, 173, null, 1108, 137504], [20240222, 5136.2, 5136.2, 5136.2, 5128.8, 5129.6, 222, null, 1109, 137454], [20240222, 5129.6, 5129.6, 5137.6, 5129.6, 5133.4, 196, null, 1110, 137414], [20240222, 5133.4, 5133.2, 5138.0, 5133.2, 5134.6, 143, null, 1111, 137358], [20240222, 5134.6, 5133.6, 5138.4, 5131.4, 5134.0, 154, null, 1112, 137342], [20240222, 5134.0, 5133.4, 5135.2, 5127.6, 5129.0, 185, null, 1113, 137300], [20240222, 5129.0, 5130.0, 5137.8, 5130.0, 5136.6, 132, null, 1114, 137289], [20240222, 5136.6, 5136.6, 5137.2, 5132.2, 5132.2, 74, null, 1115, 137264], [20240222, 5132.2, 5132.2, 5135.6, 5123.4, 5123.4, 246, null, 1116, 137248], [20240222, 5123.4, 5123.8, 5123.8, 5113.4, 5116.0, 329, null, 1117, 137200], [20240222, 5116.0, 5115.4, 5119.6, 5115.4, 5116.0, 167, null, 1118, 137173], [20240222, 5116.0, 5116.4, 5122.2, 5115.4, 5120.0, 154, null, 1119, 137204], [20240222, 5120.0, 5121.2, 5122.4, 5118.2, 5119.6, 103, null, 1120, 137224], [20240222, 5119.6, 5119.6, 5132.4, 5118.0, 5127.8, 256, null, 1121, 137194], [20240222, 5127.8, 5127.6, 5135.0, 5127.6, 5134.6, 201, null, 1122, 137195], [20240222, 5134.6, 5135.0, 5138.0, 5131.2, 5132.4, 284, null, 1123, 137206], [20240222, 5132.4, 5132.6, 5132.8, 5128.0, 5128.8, 158, null, 1124, 137221], [20240222, 5128.8, 5128.6, 5129.0, 5123.8, 5127.4, 131, null, 1125, 137222], [20240222, 5127.4, 5128.2, 5133.2, 5127.6, 5127.8, 148, null, 1126, 137209], [20240222, 5127.8, 5127.0, 5130.8, 5123.0, 5123.2, 125, null, 1127, 137218], [20240222, 5123.2, 5122.8, 5128.0, 5122.6, 5125.0, 210, null, 1128, 137217], [20240222, 5125.0, 5124.2, 5128.6, 5123.8, 5125.4, 100, null, 1129, 137220], [20240222, 5125.4, 5124.0, 5126.8, 5123.4, 5126.4, 134, null, 1130, 137232], [20240222, 5126.4, 5123.0, 5127.0, 5115.4, 5122.4, 498, null, 1301, 137288], [20240222, 5122.4, 5124.0, 5126.2, 5120.0, 5122.2, 184, null, 1302, 137285], [20240222, 5122.2, 5122.4, 5132.6, 5122.0, 5126.8, 301, null, 1303, 137245], [20240222, 5126.8, 5127.2, 5133.0, 5127.0, 5132.0, 172, null, 1304, 137245], [20240222, 5132.0, 5132.0, 5134.2, 5130.4, 5132.0, 124, null, 1305, 137248], [20240222, 5132.0, 5132.0, 5138.0, 5132.0, 5135.2, 195, null, 1306, 137226], [20240222, 5135.2, 5136.2, 5137.0, 5133.6, 5135.0, 109, null, 1307, 137234], [20240222, 5135.0, 5134.2, 5139.8, 5134.2, 5136.8, 210, null, 1308, 137238], [20240222, 5136.8, 5136.8, 5137.8, 5135.0, 5136.8, 78, null, 1309, 137226], [20240222, 5136.8, 5136.8, 5137.0, 5132.8, 5133.4, 119, null, 1310, 137226], [20240222, 5133.4, 5132.6, 5136.0, 5130.8, 5136.0, 171, null, 1311, 137259], [20240222, 5136.0, 5136.0, 5136.8, 5133.6, 5136.6, 101, null, 1312, 137265], [20240222, 5136.6, 5135.8, 5137.2, 5134.0, 5135.0, 88, null, 1313, 137272], [20240222, 5135.0, 5135.0, 5136.0, 5132.0, 5134.8, 127, null, 1314, 137289], [20240222, 5134.8, 5135.2, 5139.0, 5135.0, 5137.8, 162, null, 1315, 137339], [20240222, 5137.8, 5138.6, 5144.4, 5137.6, 5142.0, 259, null, 1316, 137354], [20240222, 5142.0, 5142.6, 5145.6, 5138.4, 5139.8, 247, null, 1317, 137372], [20240222, 5139.8, 5139.6, 5143.0, 5138.2, 5143.0, 92, null, 1318, 137377], [20240222, 5143.0, 5141.8, 5147.2, 5139.0, 5146.6, 154, null, 1319, 137397], [20240222, 5146.6, 5146.6, 5148.8, 5144.2, 5147.8, 226, null, 1320, 137380], [20240222, 5147.8, 5147.8, 5149.0, 5146.2, 5148.0, 201, null, 1321, 137376], [20240222, 5148.0, 5148.4, 5154.6, 5147.2, 5152.8, 304, null, 1322, 137390], [20240222, 5152.8, 5152.2, 5152.8, 5145.2, 5145.4, 302, null, 1323, 137360], [20240222, 5145.4, 5145.2, 5148.2, 5141.2, 5143.8, 235, null, 1324, 137342], [20240222, 5143.8, 5143.8, 5147.0, 5141.6, 5145.6, 160, null, 1325, 137327], [20240222, 5145.6, 5145.0, 5149.6, 5142.2, 5148.4, 164, null, 1326, 137340], [20240222, 5148.4, 5148.6, 5154.6, 5147.0, 5151.8, 271, null, 1327, 137294], [20240222, 5151.8, 5150.4, 5158.8, 5148.2, 5158.8, 307, null, 1328, 137274], [20240222, 5158.8, 5158.0, 5159.0, 5151.2, 5152.0, 291, null, 1329, 137275], [20240222, 5152.0, 5152.8, 5157.6, 5151.2, 5155.4, 232, null, 1330, 137321], [20240222, 5155.4, 5153.2, 5155.6, 5141.6, 5143.2, 390, null, 1331, 137354], [20240222, 5143.2, 5142.0, 5146.4, 5140.2, 5141.4, 267, null, 1332, 137337], [20240222, 5141.4, 5140.8, 5140.8, 5134.0, 5134.8, 372, null, 1333, 137288], [20240222, 5134.8, 5134.8, 5135.0, 5130.0, 5135.0, 237, null, 1334, 137263], [20240222, 5135.0, 5135.6, 5141.0, 5135.6, 5140.4, 244, null, 1335, 137273], [20240222, 5140.4, 5139.8, 5142.0, 5137.8, 5138.8, 284, null, 1336, 137276], [20240222, 5138.8, 5138.6, 5144.0, 5138.6, 5139.6, 175, null, 1337, 137250], [20240222, 5139.6, 5140.6, 5141.6, 5135.6, 5139.0, 139, null, 1338, 137247], [20240222, 5139.0, 5138.4, 5139.0, 5135.6, 5137.2, 142, null, 1339, 137215], [20240222, 5137.2, 5137.8, 5137.8, 5133.4, 5136.8, 177, null, 1340, 137219], [20240222, 5136.8, 5137.2, 5143.0, 5137.2, 5141.4, 208, null, 1341, 137197], [20240222, 5141.4, 5141.4, 5144.4, 5140.8, 5142.0, 191, null, 1342, 137218], [20240222, 5142.0, 5142.8, 5144.2, 5138.2, 5141.2, 101, null, 1343, 137209], [20240222, 5141.2, 5141.2, 5142.4, 5139.0, 5141.2, 110, null, 1344, 137210], [20240222, 5141.2, 5141.4, 5142.2, 5139.8, 5142.0, 116, null, 1345, 137188], [20240222, 5142.0, 5141.2, 5147.0, 5141.0, 5144.2, 245, null, 1346, 137157], [20240222, 5144.2, 5144.8, 5150.4, 5144.0, 5147.4, 252, null, 1347, 137132], [20240222, 5147.4, 5147.8, 5148.0, 5142.0, 5145.6, 180, null, 1348, 137125], [20240222, 5145.6, 5146.4, 5150.0, 5145.6, 5147.8, 163, null, 1349, 137094], [20240222, 5147.8, 5148.2, 5148.2, 5141.8, 5142.0, 215, null, 1350, 137102], [20240222, 5142.0, 5141.8, 5142.4, 5136.2, 5136.2, 210, null, 1351, 137087], [20240222, 5136.2, 5136.8, 5137.2, 5131.0, 5135.4, 206, null, 1352, 137093], [20240222, 5135.4, 5135.0, 5136.0, 5131.2, 5132.6, 183, null, 1353, 137101], [20240222, 5132.6, 5133.0, 5133.4, 5125.2, 5129.0, 380, null, 1354, 137162], [20240222, 5129.0, 5128.2, 5131.4, 5127.6, 5129.8, 174, null, 1355, 137193], [20240222, 5129.8, 5129.0, 5129.2, 5118.0, 5124.0, 513, null, 1356, 137317], [20240222, 5124.0, 5123.6, 5125.0, 5120.4, 5120.4, 231, null, 1357, 137337], [20240222, 5120.4, 5120.4, 5127.8, 5120.4, 5127.6, 270, null, 1358, 137331], [20240222, 5127.6, 5128.0, 5131.8, 5126.6, 5130.4, 254, null, 1359, 137295], [20240222, 5130.4, 5130.0, 5133.0, 5129.0, 5129.0, 178, null, 1400, 137267], [20240222, 5129.0, 5128.8, 5133.0, 5126.8, 5132.0, 143, null, 1401, 137271], [20240222, 5132.0, 5131.8, 5131.8, 5121.0, 5121.0, 294, null, 1402, 137314], [20240222, 5121.0, 5121.0, 5121.2, 5113.2, 5115.6, 515, null, 1403, 137447], [20240222, 5115.6, 5113.4, 5120.0, 5111.4, 5120.0, 309, null, 1404, 137488], [20240222, 5120.0, 5117.6, 5126.8, 5115.8, 5123.0, 327, null, 1405, 137459], [20240222, 5123.0, 5123.6, 5126.6, 5121.8, 5124.6, 256, null, 1406, 137435], [20240222, 5124.6, 5123.8, 5125.6, 5122.4, 5124.0, 150, null, 1407, 137424], [20240222, 5124.0, 5124.4, 5128.6, 5124.4, 5126.0, 247, null, 1408, 137404], [20240222, 5126.0, 5125.0, 5133.6, 5125.0, 5131.4, 278, null, 1409, 137390], [20240222, 5131.4, 5131.6, 5133.0, 5127.4, 5133.0, 191, null, 1410, 137389], [20240222, 5133.0, 5132.0, 5138.8, 5130.2, 5135.2, 342, null, 1411, 137397], [20240222, 5135.2, 5136.4, 5136.4, 5134.0, 5136.2, 133, null, 1412, 137413], [20240222, 5136.2, 5135.6, 5139.0, 5132.4, 5135.0, 216, null, 1413, 137431], [20240222, 5135.0, 5135.6, 5136.8, 5133.0, 5136.8, 170, null, 1414, 137428], [20240222, 5136.8, 5137.2, 5138.4, 5134.0, 5135.0, 116, null, 1415, 137435], [20240222, 5135.0, 5135.0, 5135.4, 5127.2, 5130.0, 243, null, 1416, 137455], [20240222, 5130.0, 5130.6, 5135.0, 5129.6, 5134.6, 147, null, 1417, 137469], [20240222, 5134.6, 5134.8, 5134.8, 5129.0, 5131.4, 114, null, 1418, 137482], [20240222, 5131.4, 5130.2, 5131.4, 5127.0, 5131.2, 110, null, 1419, 137529], [20240222, 5131.2, 5131.8, 5145.2, 5131.8, 5144.4, 724, null, 1420, 137515], [20240222, 5144.4, 5145.0, 5148.4, 5143.2, 5146.6, 526, null, 1421, 137573], [20240222, 5146.6, 5146.0, 5147.2, 5142.2, 5143.0, 262, null, 1422, 137568], [20240222, 5143.0, 5143.0, 5143.2, 5139.0, 5141.2, 210, null, 1423, 137561], [20240222, 5141.2, 5140.0, 5141.8, 5135.4, 5135.8, 248, null, 1424, 137608], [20240222, 5135.8, 5136.8, 5137.4, 5132.4, 5136.4, 194, null, 1425, 137603], [20240222, 5136.4, 5136.2, 5138.4, 5134.6, 5137.0, 165, null, 1426, 137643], [20240222, 5137.0, 5136.0, 5142.0, 5133.2, 5142.0, 188, null, 1427, 137647], [20240222, 5142.0, 5142.8, 5145.4, 5139.4, 5143.8, 271, null, 1428, 137665], [20240222, 5143.8, 5143.8, 5148.8, 5143.4, 5145.6, 297, null, 1429, 137721], [20240222, 5145.6, 5145.4, 5148.0, 5144.2, 5145.0, 156, null, 1430, 137746], [20240222, 5145.0, 5145.6, 5147.2, 5138.6, 5138.6, 196, null, 1431, 137773], [20240222, 5138.6, 5139.8, 5141.2, 5133.8, 5140.2, 255, null, 1432, 137830], [20240222, 5140.2, 5141.8, 5144.0, 5139.2, 5142.8, 125, null, 1433, 137868], [20240222, 5142.8, 5142.6, 5143.8, 5139.2, 5142.4, 117, null, 1434, 137893], [20240222, 5142.4, 5141.4, 5147.8, 5140.2, 5147.8, 160, null, 1435, 137933], [20240222, 5147.8, 5147.0, 5153.6, 5147.0, 5153.4, 566, null, 1436, 138075], [20240222, 5153.4, 5152.8, 5153.8, 5148.4, 5152.4, 366, null, 1437, 138157], [20240222, 5152.4, 5152.6, 5155.0, 5151.8, 5153.6, 221, null, 1438, 138205], [20240222, 5153.6, 5154.4, 5154.6, 5148.2, 5150.8, 201, null, 1439, 138238], [20240222, 5150.8, 5151.2, 5151.6, 5146.0, 5147.6, 241, null, 1440, 138250], [20240222, 5147.6, 5147.6, 5147.6, 5144.6, 5144.6, 224, null, 1441, 138299], [20240222, 5144.6, 5144.8, 5144.8, 5139.2, 5141.0, 359, null, 1442, 138375], [20240222, 5141.0, 5140.4, 5141.8, 5136.2, 5139.0, 230, null, 1443, 138426], [20240222, 5139.0, 5139.0, 5146.4, 5139.0, 5144.0, 160, null, 1444, 138488], [20240222, 5144.0, 5144.0, 5150.0, 5144.0, 5146.4, 172, null, 1445, 138510], [20240222, 5146.4, 5146.2, 5149.2, 5142.6, 5148.4, 250, null, 1446, 138578], [20240222, 5148.4, 5148.4, 5149.2, 5145.6, 5147.0, 157, null, 1447, 138625], [20240222, 5147.0, 5147.0, 5151.6, 5146.4, 5151.2, 224, null, 1448, 138654], [20240222, 5151.2, 5151.6, 5154.2, 5150.2, 5152.4, 264, null, 1449, 138718], [20240222, 5152.4, 5151.6, 5152.6, 5148.8, 5148.8, 238, null, 1450, 138782], [20240222, 5148.8, 5148.8, 5152.4, 5146.2, 5152.0, 278, null, 1451, 138802], [20240222, 5152.0, 5151.2, 5153.0, 5147.4, 5150.8, 323, null, 1452, 138826], [20240222, 5150.8, 5150.6, 5155.0, 5150.4, 5155.0, 208, null, 1453, 138865], [20240222, 5155.0, 5155.6, 5159.2, 5154.0, 5157.8, 466, null, 1454, 139014], [20240222, 5157.8, 5157.8, 5158.0, 5155.4, 5156.2, 334, null, 1455, 139081], [20240222, 5156.2, 5156.8, 5156.8, 5153.0, 5154.6, 324, null, 1456, 139192], [20240222, 5154.6, 5154.6, 5157.4, 5153.6, 5157.2, 273, null, 1457, 139272], [20240222, 5157.2, 5157.4, 5158.2, 5156.4, 5157.2, 325, null, 1458, 139368], [20240222, 5157.2, 5157.0, 5157.6, 5156.2, 5157.0, 349, null, 1459, 139464], [20240222, 5157.0, 5157.0, 5160.0, 5156.8, 5159.2, 494, null, 1500, 139574], [20240223, 5159.2, 5180.0, 5191.6, 5166.4, 5167.6, 1604, null, 931, 138630], [20240223, 5167.6, 5168.4, 5169.4, 5154.0, 5154.0, 798, null, 932, 138130], [20240223, 5154.0, 5155.2, 5166.0, 5144.0, 5146.0, 1011, null, 933, 137575], [20240223, 5146.0, 5145.4, 5151.2, 5134.8, 5144.4, 757, null, 934, 137155], [20240223, 5144.4, 5145.2, 5158.2, 5140.4, 5155.8, 746, null, 935, 136758], [20240223, 5155.8, 5156.4, 5160.8, 5152.2, 5154.8, 498, null, 936, 136500], [20240223, 5154.8, 5155.4, 5155.4, 5146.8, 5147.4, 391, null, 937, 136297], [20240223, 5147.4, 5147.2, 5158.8, 5146.2, 5158.6, 472, null, 938, 136117], [20240223, 5158.6, 5158.0, 5166.8, 5153.6, 5165.0, 530, null, 939, 135945], [20240223, 5165.0, 5166.0, 5166.0, 5156.8, 5160.8, 414, null, 940, 135779], [20240223, 5160.8, 5159.8, 5159.8, 5150.4, 5153.2, 508, null, 941, 135576], [20240223, 5153.2, 5153.2, 5155.4, 5148.2, 5152.0, 316, null, 942, 135440], [20240223, 5152.0, 5151.4, 5160.0, 5151.4, 5156.8, 418, null, 943, 135338], [20240223, 5156.8, 5157.8, 5166.0, 5156.2, 5157.2, 508, null, 944, 135115], [20240223, 5157.2, 5158.0, 5162.2, 5155.0, 5160.0, 462, null, 945, 134965], [20240223, 5160.0, 5160.0, 5163.2, 5153.6, 5154.4, 495, null, 946, 134857], [20240223, 5154.4, 5154.4, 5161.0, 5154.4, 5157.2, 317, null, 947, 134770], [20240223, 5157.2, 5157.0, 5158.8, 5142.0, 5142.6, 724, null, 948, 134488], [20240223, 5142.6, 5142.4, 5143.6, 5132.6, 5136.2, 749, null, 949, 134315], [20240223, 5136.2, 5137.0, 5140.4, 5133.6, 5133.8, 489, null, 950, 134236], [20240223, 5133.8, 5133.8, 5133.8, 5120.2, 5126.4, 1027, null, 951, 133882], [20240223, 5126.4, 5126.4, 5127.6, 5122.4, 5124.4, 452, null, 952, 133794], [20240223, 5124.4, 5124.2, 5126.8, 5119.4, 5125.8, 450, null, 953, 133734], [20240223, 5125.8, 5125.2, 5138.4, 5125.2, 5135.0, 547, null, 954, 133613], [20240223, 5135.0, 5134.6, 5136.2, 5128.6, 5129.8, 570, null, 955, 133535], [20240223, 5129.8, 5129.8, 5131.6, 5127.6, 5129.4, 335, null, 956, 133531], [20240223, 5129.4, 5129.8, 5135.8, 5128.6, 5135.0, 321, null, 957, 133442], [20240223, 5135.0, 5134.6, 5141.4, 5134.0, 5139.2, 381, null, 958, 133364], [20240223, 5139.2, 5138.8, 5140.2, 5135.0, 5137.6, 280, null, 959, 133308], [20240223, 5137.6, 5138.0, 5143.8, 5137.0, 5141.8, 389, null, 1000, 133289], [20240223, 5141.8, 5140.6, 5140.6, 5135.0, 5136.0, 336, null, 1001, 133186], [20240223, 5136.0, 5135.4, 5144.0, 5135.2, 5141.8, 321, null, 1002, 133099], [20240223, 5141.8, 5141.8, 5148.0, 5139.8, 5148.0, 302, null, 1003, 133043], [20240223, 5148.0, 5148.6, 5162.6, 5147.8, 5160.6, 663, null, 1004, 132894], [20240223, 5160.6, 5160.6, 5161.2, 5154.0, 5156.0, 361, null, 1005, 132835], [20240223, 5156.0, 5154.2, 5155.0, 5147.0, 5148.0, 300, null, 1006, 132783], [20240223, 5148.0, 5148.6, 5148.6, 5143.2, 5146.2, 262, null, 1007, 132741], [20240223, 5146.2, 5145.8, 5146.2, 5141.2, 5142.2, 207, null, 1008, 132679], [20240223, 5142.2, 5141.0, 5145.0, 5135.6, 5138.6, 287, null, 1009, 132623], [20240223, 5138.6, 5138.0, 5141.4, 5135.6, 5141.4, 289, null, 1010, 132557], [20240223, 5141.4, 5141.4, 5144.6, 5138.6, 5138.6, 243, null, 1011, 132546], [20240223, 5138.6, 5139.0, 5141.8, 5137.0, 5138.0, 188, null, 1012, 132520], [20240223, 5138.0, 5138.8, 5142.8, 5138.6, 5142.4, 167, null, 1013, 132487], [20240223, 5142.4, 5142.0, 5144.6, 5136.6, 5136.6, 194, null, 1014, 132433], [20240223, 5136.6, 5136.6, 5136.8, 5128.2, 5131.0, 382, null, 1015, 132391], [20240223, 5131.0, 5130.6, 5131.0, 5127.0, 5128.6, 355, null, 1016, 132370], [20240223, 5128.6, 5128.8, 5132.6, 5125.0, 5125.0, 421, null, 1017, 132357], [20240223, 5125.0, 5125.2, 5126.2, 5121.0, 5123.8, 296, null, 1018, 132342], [20240223, 5123.8, 5123.8, 5126.4, 5117.0, 5121.2, 481, null, 1019, 132320], [20240223, 5121.2, 5121.2, 5125.8, 5117.0, 5123.4, 424, null, 1020, 132245], [20240223, 5123.4, 5124.4, 5125.6, 5121.2, 5122.8, 290, null, 1021, 132260], [20240223, 5122.8, 5123.4, 5129.0, 5122.0, 5129.0, 353, null, 1022, 132292], [20240223, 5129.0, 5129.0, 5132.8, 5125.0, 5128.2, 255, null, 1023, 132282], [20240223, 5128.2, 5127.6, 5128.0, 5122.2, 5123.0, 223, null, 1024, 132279], [20240223, 5123.0, 5124.4, 5126.8, 5121.0, 5123.0, 215, null, 1025, 132267], [20240223, 5123.0, 5122.6, 5124.6, 5114.0, 5115.0, 398, null, 1026, 132298], [20240223, 5115.0, 5115.0, 5122.0, 5114.8, 5120.4, 281, null, 1027, 132331], [20240223, 5120.4, 5120.0, 5123.6, 5118.4, 5120.6, 199, null, 1028, 132320], [20240223, 5120.6, 5120.4, 5122.6, 5120.0, 5121.8, 152, null, 1029, 132288], [20240223, 5121.8, 5120.8, 5120.8, 5110.4, 5111.0, 278, null, 1030, 132248], [20240223, 5111.0, 5110.8, 5112.8, 5096.2, 5099.4, 898, null, 1031, 132058], [20240223, 5099.4, 5099.8, 5101.0, 5092.0, 5095.2, 686, null, 1032, 131912], [20240223, 5095.2, 5094.4, 5105.6, 5094.4, 5101.2, 468, null, 1033, 131866], [20240223, 5101.2, 5102.6, 5105.0, 5099.2, 5102.8, 512, null, 1034, 131808], [20240223, 5102.8, 5101.6, 5112.0, 5100.0, 5108.2, 431, null, 1035, 131796], [20240223, 5108.2, 5108.4, 5109.6, 5105.4, 5108.2, 245, null, 1036, 131770], [20240223, 5108.2, 5108.8, 5110.2, 5106.0, 5108.8, 207, null, 1037, 131760], [20240223, 5108.8, 5109.0, 5114.8, 5108.2, 5112.6, 286, null, 1038, 131769], [20240223, 5112.6, 5113.6, 5114.2, 5105.8, 5107.8, 228, null, 1039, 131783], [20240223, 5107.8, 5108.0, 5117.2, 5106.8, 5117.0, 198, null, 1040, 131721], [20240223, 5117.0, 5117.4, 5120.6, 5115.2, 5118.4, 346, null, 1041, 131664], [20240223, 5118.4, 5117.6, 5118.2, 5113.2, 5118.0, 201, null, 1042, 131686], [20240223, 5118.0, 5118.0, 5121.4, 5115.4, 5116.0, 186, null, 1043, 131689], [20240223, 5116.0, 5115.6, 5115.6, 5109.6, 5111.4, 173, null, 1044, 131716], [20240223, 5111.4, 5110.8, 5113.6, 5105.8, 5111.8, 237, null, 1045, 131705], [20240223, 5111.8, 5113.4, 5123.0, 5113.4, 5119.4, 347, null, 1046, 131683], [20240223, 5119.4, 5119.0, 5126.0, 5117.0, 5123.2, 336, null, 1047, 131650], [20240223, 5123.2, 5123.4, 5126.0, 5121.2, 5124.2, 207, null, 1048, 131640], [20240223, 5124.2, 5124.6, 5128.0, 5123.4, 5125.6, 189, null, 1049, 131614], [20240223, 5125.6, 5125.6, 5125.6, 5118.2, 5123.8, 244, null, 1050, 131612], [20240223, 5123.8, 5123.8, 5123.8, 5118.0, 5118.2, 251, null, 1051, 131576], [20240223, 5118.2, 5120.0, 5123.2, 5117.6, 5120.4, 203, null, 1052, 131560], [20240223, 5120.4, 5119.6, 5121.6, 5111.6, 5113.0, 206, null, 1053, 131553], [20240223, 5113.0, 5112.6, 5117.0, 5110.0, 5115.0, 201, null, 1054, 131554], [20240223, 5115.0, 5117.2, 5123.4, 5116.0, 5122.8, 132, null, 1055, 131513], [20240223, 5122.8, 5122.0, 5123.0, 5119.8, 5120.2, 93, null, 1056, 131514], [20240223, 5120.2, 5120.4, 5123.8, 5119.2, 5122.0, 164, null, 1057, 131538], [20240223, 5122.0, 5122.0, 5127.0, 5120.8, 5125.8, 192, null, 1058, 131547], [20240223, 5125.8, 5126.2, 5134.8, 5124.8, 5130.0, 396, null, 1059, 131555], [20240223, 5130.0, 5130.0, 5131.0, 5125.6, 5127.6, 237, null, 1100, 131614], [20240223, 5127.6, 5128.6, 5129.2, 5125.8, 5126.4, 178, null, 1101, 131645], [20240223, 5126.4, 5126.4, 5133.6, 5123.2, 5132.0, 258, null, 1102, 131688], [20240223, 5132.0, 5131.8, 5132.6, 5127.0, 5127.6, 221, null, 1103, 131739], [20240223, 5127.6, 5128.0, 5128.0, 5121.6, 5125.4, 200, null, 1104, 131753], [20240223, 5125.4, 5124.4, 5128.4, 5124.0, 5127.8, 211, null, 1105, 131751], [20240223, 5127.8, 5127.8, 5131.6, 5124.2, 5128.6, 172, null, 1106, 131719], [20240223, 5128.6, 5129.4, 5133.4, 5126.4, 5126.6, 163, null, 1107, 131727], [20240223, 5126.6, 5126.0, 5128.2, 5122.0, 5123.2, 180, null, 1108, 131725], [20240223, 5123.2, 5123.6, 5131.8, 5121.8, 5128.2, 222, null, 1109, 131758], [20240223, 5128.2, 5127.6, 5130.0, 5125.0, 5126.2, 142, null, 1110, 131752], [20240223, 5126.2, 5126.4, 5128.4, 5122.4, 5125.6, 169, null, 1111, 131748], [20240223, 5125.6, 5124.8, 5124.8, 5116.6, 5118.4, 287, null, 1112, 131731], [20240223, 5118.4, 5119.0, 5123.0, 5118.4, 5123.0, 168, null, 1113, 131762], [20240223, 5123.0, 5122.6, 5128.0, 5122.6, 5126.0, 175, null, 1114, 131780], [20240223, 5126.0, 5126.6, 5126.6, 5123.0, 5123.8, 87, null, 1115, 131799], [20240223, 5123.8, 5123.6, 5126.2, 5120.4, 5122.2, 162, null, 1116, 131854], [20240223, 5122.2, 5121.2, 5124.2, 5119.6, 5124.2, 195, null, 1117, 131931], [20240223, 5124.2, 5125.0, 5125.6, 5116.0, 5117.6, 214, null, 1118, 131992], [20240223, 5117.6, 5118.4, 5121.6, 5117.0, 5121.0, 118, null, 1119, 131992], [20240223, 5121.0, 5119.6, 5121.4, 5114.4, 5118.4, 156, null, 1120, 132016], [20240223, 5118.4, 5118.0, 5121.2, 5114.8, 5119.4, 196, null, 1121, 132035], [20240223, 5119.4, 5119.8, 5130.6, 5118.2, 5126.4, 398, null, 1122, 132039], [20240223, 5126.4, 5127.2, 5130.0, 5124.6, 5127.8, 191, null, 1123, 132067], [20240223, 5127.8, 5126.8, 5128.4, 5122.2, 5125.8, 150, null, 1124, 132058], [20240223, 5125.8, 5126.0, 5126.0, 5121.0, 5124.4, 118, null, 1125, 132057], [20240223, 5124.4, 5124.2, 5128.6, 5123.6, 5123.6, 179, null, 1126, 132058], [20240223, 5123.6, 5123.6, 5126.2, 5121.4, 5126.0, 156, null, 1127, 132062], [20240223, 5126.0, 5126.2, 5128.0, 5123.4, 5124.2, 154, null, 1128, 132070], [20240223, 5124.2, 5125.8, 5130.8, 5125.8, 5129.2, 190, null, 1129, 132066], [20240223, 5129.2, 5128.4, 5130.4, 5125.4, 5126.0, 230, null, 1130, 132051], [20240223, 5126.0, 5121.0, 5125.4, 5118.4, 5121.6, 353, null, 1301, 132108], [20240223, 5121.6, 5122.0, 5122.4, 5111.4, 5111.6, 302, null, 1302, 132109], [20240223, 5111.6, 5111.6, 5115.8, 5111.0, 5112.4, 307, null, 1303, 132139], [20240223, 5112.4, 5112.4, 5120.0, 5112.0, 5120.0, 195, null, 1304, 132183], [20240223, 5120.0, 5120.2, 5123.4, 5116.8, 5120.2, 123, null, 1305, 132209], [20240223, 5120.2, 5120.6, 5123.6, 5120.4, 5122.8, 133, null, 1306, 132210], [20240223, 5122.8, 5123.0, 5132.8, 5123.0, 5131.6, 295, null, 1307, 132174], [20240223, 5131.6, 5132.4, 5139.4, 5132.4, 5139.2, 400, null, 1308, 132201], [20240223, 5139.2, 5139.0, 5142.8, 5139.0, 5141.2, 326, null, 1309, 132255], [20240223, 5141.2, 5141.0, 5142.6, 5137.8, 5138.6, 245, null, 1310, 132320], [20240223, 5138.6, 5138.6, 5145.0, 5137.4, 5141.2, 341, null, 1311, 132350], [20240223, 5141.2, 5141.2, 5146.6, 5140.0, 5146.4, 296, null, 1312, 132429], [20240223, 5146.4, 5144.8, 5148.4, 5141.4, 5144.0, 170, null, 1313, 132453], [20240223, 5144.0, 5144.0, 5144.0, 5136.2, 5137.4, 215, null, 1314, 132493], [20240223, 5137.4, 5137.6, 5140.0, 5136.6, 5138.6, 125, null, 1315, 132520], [20240223, 5138.6, 5138.6, 5144.2, 5137.0, 5140.6, 137, null, 1316, 132527], [20240223, 5140.6, 5140.0, 5141.4, 5134.0, 5135.4, 201, null, 1317, 132554], [20240223, 5135.4, 5134.4, 5137.0, 5133.2, 5134.2, 128, null, 1318, 132571], [20240223, 5134.2, 5134.0, 5136.0, 5131.4, 5135.0, 169, null, 1319, 132600], [20240223, 5135.0, 5135.0, 5135.8, 5132.0, 5132.4, 110, null, 1320, 132604], [20240223, 5132.4, 5133.2, 5139.0, 5132.0, 5138.8, 199, null, 1321, 132598], [20240223, 5138.8, 5138.8, 5140.8, 5137.0, 5137.0, 202, null, 1322, 132647], [20240223, 5137.0, 5137.0, 5138.0, 5133.8, 5135.2, 124, null, 1323, 132693], [20240223, 5135.2, 5135.2, 5139.8, 5135.0, 5137.4, 137, null, 1324, 132714], [20240223, 5137.4, 5137.8, 5141.8, 5137.8, 5140.6, 158, null, 1325, 132762], [20240223, 5140.6, 5141.0, 5141.0, 5132.2, 5132.8, 226, null, 1326, 132814], [20240223, 5132.8, 5132.6, 5132.6, 5125.2, 5126.2, 385, null, 1327, 132840], [20240223, 5126.2, 5126.6, 5130.0, 5125.8, 5128.2, 184, null, 1328, 132868], [20240223, 5128.2, 5127.4, 5136.4, 5127.4, 5135.0, 303, null, 1329, 132945], [20240223, 5135.0, 5136.0, 5143.0, 5135.0, 5139.6, 285, null, 1330, 133003], [20240223, 5139.6, 5140.6, 5149.6, 5139.4, 5147.8, 505, null, 1331, 133036], [20240223, 5147.8, 5148.2, 5149.2, 5144.4, 5146.8, 363, null, 1332, 133087], [20240223, 5146.8, 5147.0, 5152.4, 5146.6, 5146.6, 378, null, 1333, 133173], [20240223, 5146.6, 5146.2, 5149.0, 5143.4, 5144.4, 196, null, 1334, 133209], [20240223, 5144.4, 5144.0, 5147.2, 5143.2, 5147.2, 154, null, 1335, 133231], [20240223, 5147.2, 5145.6, 5145.6, 5140.4, 5141.6, 180, null, 1336, 133300], [20240223, 5141.6, 5141.2, 5145.2, 5139.2, 5144.6, 176, null, 1337, 133346], [20240223, 5144.6, 5144.8, 5150.2, 5144.4, 5150.0, 257, null, 1338, 133427], [20240223, 5150.0, 5148.0, 5149.6, 5145.8, 5148.4, 222, null, 1339, 133524], [20240223, 5148.4, 5148.4, 5148.8, 5141.2, 5141.2, 175, null, 1340, 133560], [20240223, 5141.2, 5141.0, 5147.8, 5141.0, 5147.8, 140, null, 1341, 133589], [20240223, 5147.8, 5147.8, 5149.0, 5144.6, 5145.6, 117, null, 1342, 133614], [20240223, 5145.6, 5145.2, 5150.4, 5144.8, 5147.2, 153, null, 1343, 133647], [20240223, 5147.2, 5145.4, 5146.0, 5140.0, 5142.4, 180, null, 1344, 133696], [20240223, 5142.4, 5142.2, 5146.0, 5142.2, 5142.2, 160, null, 1345, 133743], [20240223, 5142.2, 5142.2, 5143.4, 5138.6, 5140.6, 176, null, 1346, 133741], [20240223, 5140.6, 5141.4, 5145.8, 5140.4, 5143.8, 149, null, 1347, 133770], [20240223, 5143.8, 5144.8, 5148.6, 5144.0, 5147.0, 120, null, 1348, 133797], [20240223, 5147.0, 5147.0, 5149.6, 5145.8, 5148.0, 130, null, 1349, 133856], [20240223, 5148.0, 5149.0, 5149.2, 5145.2, 5147.2, 102, null, 1350, 133900], [20240223, 5147.2, 5147.0, 5147.0, 5143.6, 5144.4, 99, null, 1351, 133922], [20240223, 5144.4, 5144.4, 5150.0, 5141.2, 5150.0, 225, null, 1352, 134012], [20240223, 5150.0, 5150.2, 5158.6, 5149.8, 5156.8, 563, null, 1353, 134040], [20240223, 5156.8, 5156.6, 5166.4, 5156.6, 5164.4, 828, null, 1354, 134186], [20240223, 5164.4, 5165.6, 5166.0, 5158.4, 5160.2, 489, null, 1355, 134223], [20240223, 5160.2, 5160.0, 5160.6, 5155.4, 5156.8, 273, null, 1356, 134262], [20240223, 5156.8, 5156.2, 5156.6, 5152.4, 5155.0, 284, null, 1357, 134307], [20240223, 5155.0, 5154.8, 5158.0, 5152.2, 5156.4, 168, null, 1358, 134377], [20240223, 5156.4, 5156.6, 5158.2, 5155.2, 5156.4, 246, null, 1359, 134475], [20240223, 5156.4, 5155.6, 5161.0, 5155.0, 5157.8, 249, null, 1400, 134542], [20240223, 5157.8, 5156.6, 5158.0, 5153.8, 5155.2, 308, null, 1401, 134611], [20240223, 5155.2, 5155.6, 5160.0, 5154.4, 5159.8, 174, null, 1402, 134674], [20240223, 5159.8, 5158.8, 5173.6, 5158.8, 5172.8, 782, null, 1403, 134778], [20240223, 5172.8, 5172.6, 5178.0, 5171.0, 5172.0, 758, null, 1404, 134900], [20240223, 5172.0, 5172.8, 5178.0, 5172.0, 5172.2, 426, null, 1405, 135038], [20240223, 5172.2, 5172.6, 5176.6, 5172.0, 5174.0, 304, null, 1406, 135101], [20240223, 5174.0, 5174.2, 5174.2, 5164.4, 5166.6, 584, null, 1407, 135223], [20240223, 5166.6, 5166.6, 5167.6, 5158.0, 5158.0, 506, null, 1408, 135309], [20240223, 5158.0, 5157.8, 5161.8, 5157.6, 5159.6, 331, null, 1409, 135405], [20240223, 5159.6, 5159.6, 5167.6, 5158.4, 5166.2, 376, null, 1410, 135524], [20240223, 5166.2, 5166.4, 5170.0, 5164.6, 5166.4, 275, null, 1411, 135573], [20240223, 5166.4, 5167.6, 5169.6, 5163.0, 5163.0, 210, null, 1412, 135609], [20240223, 5163.0, 5163.2, 5175.0, 5163.2, 5173.2, 322, null, 1413, 135685], [20240223, 5173.2, 5173.8, 5177.6, 5170.2, 5177.6, 335, null, 1414, 135773], [20240223, 5177.6, 5178.8, 5180.0, 5173.0, 5175.8, 428, null, 1415, 135928], [20240223, 5175.8, 5177.0, 5182.8, 5174.6, 5181.2, 406, null, 1416, 136015], [20240223, 5181.2, 5181.2, 5181.2, 5172.6, 5174.6, 312, null, 1417, 136137], [20240223, 5174.6, 5174.6, 5174.6, 5170.0, 5170.4, 254, null, 1418, 136219], [20240223, 5170.4, 5169.2, 5176.4, 5167.8, 5173.2, 350, null, 1419, 136307], [20240223, 5173.2, 5174.0, 5178.8, 5173.6, 5177.0, 218, null, 1420, 136361], [20240223, 5177.0, 5177.0, 5178.4, 5171.6, 5173.0, 166, null, 1421, 136382], [20240223, 5173.0, 5174.0, 5175.6, 5166.8, 5169.4, 231, null, 1422, 136422], [20240223, 5169.4, 5169.8, 5171.8, 5167.0, 5169.2, 194, null, 1423, 136440], [20240223, 5169.2, 5168.2, 5170.0, 5165.2, 5167.2, 213, null, 1424, 136484], [20240223, 5167.2, 5166.4, 5173.0, 5166.2, 5171.4, 215, null, 1425, 136529], [20240223, 5171.4, 5171.4, 5171.4, 5166.0, 5167.4, 180, null, 1426, 136586], [20240223, 5167.4, 5167.4, 5169.2, 5165.2, 5165.6, 175, null, 1427, 136586], [20240223, 5165.6, 5166.8, 5172.2, 5166.4, 5169.0, 296, null, 1428, 136695], [20240223, 5169.0, 5170.0, 5177.0, 5168.2, 5174.8, 368, null, 1429, 136757], [20240223, 5174.8, 5174.0, 5178.6, 5171.6, 5176.6, 262, null, 1430, 136841], [20240223, 5176.6, 5176.8, 5182.6, 5176.6, 5182.0, 467, null, 1431, 137005], [20240223, 5182.0, 5181.6, 5181.6, 5178.8, 5181.0, 243, null, 1432, 137059], [20240223, 5181.0, 5181.6, 5187.0, 5180.8, 5183.2, 460, null, 1433, 137063], [20240223, 5183.2, 5183.0, 5184.0, 5178.2, 5179.4, 298, null, 1434, 137091], [20240223, 5179.4, 5179.4, 5181.2, 5175.2, 5180.4, 377, null, 1435, 137121], [20240223, 5180.4, 5180.8, 5186.0, 5178.8, 5185.2, 277, null, 1436, 137148], [20240223, 5185.2, 5186.0, 5187.0, 5182.4, 5182.6, 311, null, 1437, 137205], [20240223, 5182.6, 5183.2, 5185.6, 5180.8, 5180.8, 254, null, 1438, 137310], [20240223, 5180.8, 5180.8, 5186.4, 5180.6, 5185.2, 225, null, 1439, 137401], [20240223, 5185.2, 5185.2, 5185.8, 5180.6, 5183.6, 281, null, 1440, 137422], [20240223, 5183.6, 5183.6, 5184.8, 5175.0, 5175.0, 440, null, 1441, 137529], [20240223, 5175.0, 5175.0, 5178.6, 5172.6, 5177.8, 298, null, 1442, 137633], [20240223, 5177.8, 5177.2, 5178.6, 5174.2, 5176.8, 217, null, 1443, 137728], [20240223, 5176.8, 5176.8, 5179.4, 5176.8, 5177.8, 253, null, 1444, 137813], [20240223, 5177.8, 5177.8, 5177.8, 5174.0, 5176.6, 231, null, 1445, 137840], [20240223, 5176.6, 5177.4, 5181.4, 5176.4, 5180.2, 243, null, 1446, 137925], [20240223, 5180.2, 5180.8, 5182.2, 5177.6, 5180.8, 223, null, 1447, 138038], [20240223, 5180.8, 5180.6, 5182.2, 5179.0, 5181.6, 153, null, 1448, 138096], [20240223, 5181.6, 5180.4, 5185.0, 5178.4, 5184.0, 231, null, 1449, 138149], [20240223, 5184.0, 5183.2, 5185.0, 5181.0, 5181.0, 248, null, 1450, 138247], [20240223, 5181.0, 5181.0, 5182.2, 5176.0, 5176.0, 280, null, 1451, 138320], [20240223, 5176.0, 5176.0, 5176.4, 5173.2, 5176.4, 365, null, 1452, 138367], [20240223, 5176.4, 5175.4, 5180.0, 5175.4, 5179.2, 221, null, 1453, 138424], [20240223, 5179.2, 5178.0, 5184.6, 5178.0, 5183.4, 360, null, 1454, 138576], [20240223, 5183.4, 5184.8, 5187.4, 5183.6, 5185.8, 355, null, 1455, 138637], [20240223, 5185.8, 5186.6, 5186.8, 5181.0, 5182.2, 329, null, 1456, 138697], [20240223, 5182.2, 5183.2, 5185.2, 5181.4, 5184.6, 297, null, 1457, 138760], [20240223, 5184.6, 5184.6, 5187.6, 5184.4, 5185.6, 301, null, 1458, 138803], [20240223, 5185.6, 5185.6, 5186.2, 5182.8, 5184.4, 403, null, 1459, 138864], [20240223, 5184.4, 5184.4, 5187.2, 5184.4, 5186.0, 570, null, 1500, 138926], [20240226, 5186.0, 5179.8, 5186.8, 5165.4, 5184.8, 1463, null, 931, 137969], [20240226, 5184.8, 5185.0, 5211.8, 5184.2, 5205.6, 1400, null, 932, 137120], [20240226, 5205.6, 5204.8, 5204.8, 5187.4, 5188.2, 1035, null, 933, 136561], [20240226, 5188.2, 5189.2, 5193.0, 5180.0, 5181.2, 662, null, 934, 136243], [20240226, 5181.2, 5180.2, 5183.4, 5167.4, 5168.4, 601, null, 935, 135971], [20240226, 5168.4, 5168.4, 5174.4, 5167.0, 5168.0, 651, null, 936, 135702], [20240226, 5168.0, 5168.2, 5171.8, 5161.6, 5167.8, 638, null, 937, 135522], [20240226, 5167.8, 5168.2, 5169.6, 5160.0, 5161.0, 503, null, 938, 135383], [20240226, 5161.0, 5160.8, 5164.2, 5158.2, 5162.2, 363, null, 939, 135262], [20240226, 5162.2, 5162.0, 5172.4, 5160.6, 5169.8, 653, null, 940, 135210], [20240226, 5169.8, 5168.8, 5173.4, 5162.0, 5170.0, 510, null, 941, 135079], [20240226, 5170.0, 5170.0, 5175.0, 5169.0, 5169.4, 523, null, 942, 134965], [20240226, 5169.4, 5170.0, 5172.0, 5166.4, 5167.8, 376, null, 943, 134878], [20240226, 5167.8, 5167.8, 5175.6, 5167.8, 5171.2, 295, null, 944, 134805], [20240226, 5171.2, 5171.4, 5179.8, 5170.4, 5178.8, 327, null, 945, 134723], [20240226, 5178.8, 5178.0, 5181.0, 5174.6, 5176.4, 357, null, 946, 134602], [20240226, 5176.4, 5176.8, 5180.0, 5170.4, 5172.6, 309, null, 947, 134523], [20240226, 5172.6, 5172.6, 5180.4, 5171.4, 5175.8, 293, null, 948, 134439], [20240226, 5175.8, 5174.8, 5177.8, 5168.4, 5169.2, 285, null, 949, 134343], [20240226, 5169.2, 5171.0, 5175.6, 5168.2, 5175.6, 246, null, 950, 134249], [20240226, 5175.6, 5175.6, 5177.0, 5172.0, 5174.0, 296, null, 951, 134184], [20240226, 5174.0, 5174.0, 5174.0, 5166.0, 5169.0, 476, null, 952, 133943], [20240226, 5169.0, 5169.6, 5172.6, 5166.8, 5166.8, 217, null, 953, 133890], [20240226, 5166.8, 5166.6, 5166.6, 5156.2, 5159.8, 484, null, 954, 133726], [20240226, 5159.8, 5159.8, 5164.6, 5158.8, 5163.4, 276, null, 955, 133628], [20240226, 5163.4, 5163.4, 5168.2, 5163.0, 5167.0, 188, null, 956, 133557], [20240226, 5167.0, 5166.6, 5169.0, 5165.6, 5167.6, 140, null, 957, 133520], [20240226, 5167.6, 5167.0, 5167.0, 5161.0, 5162.2, 271, null, 958, 133452], [20240226, 5162.2, 5163.6, 5169.4, 5163.0, 5166.6, 176, null, 959, 133382], [20240226, 5166.6, 5166.8, 5170.0, 5165.0, 5167.8, 159, null, 1000, 133336], [20240226, 5167.8, 5167.8, 5167.8, 5162.0, 5163.6, 205, null, 1001, 133258], [20240226, 5163.6, 5163.6, 5170.8, 5162.2, 5168.4, 236, null, 1002, 133168], [20240226, 5168.4, 5168.4, 5168.8, 5151.2, 5151.2, 388, null, 1003, 133013], [20240226, 5151.2, 5151.0, 5151.2, 5145.6, 5146.2, 528, null, 1004, 132815], [20240226, 5146.2, 5146.8, 5153.0, 5145.6, 5150.8, 417, null, 1005, 132699], [20240226, 5150.8, 5151.0, 5151.0, 5143.0, 5145.0, 483, null, 1006, 132598], [20240226, 5145.0, 5145.0, 5148.8, 5142.0, 5147.0, 291, null, 1007, 132560], [20240226, 5147.0, 5147.0, 5155.4, 5146.2, 5153.4, 364, null, 1008, 132418], [20240226, 5153.4, 5153.8, 5158.6, 5153.8, 5155.8, 210, null, 1009, 132373], [20240226, 5155.8, 5155.6, 5159.0, 5154.0, 5158.0, 173, null, 1010, 132329], [20240226, 5158.0, 5158.0, 5158.2, 5152.0, 5155.4, 251, null, 1011, 132250], [20240226, 5155.4, 5155.8, 5166.0, 5155.8, 5163.0, 299, null, 1012, 132182], [20240226, 5163.0, 5162.6, 5168.0, 5162.0, 5166.6, 247, null, 1013, 132125], [20240226, 5166.6, 5166.6, 5166.6, 5160.6, 5162.2, 351, null, 1014, 131982], [20240226, 5162.2, 5162.4, 5166.4, 5160.2, 5162.2, 200, null, 1015, 131962], [20240226, 5162.2, 5162.2, 5166.0, 5159.4, 5162.6, 239, null, 1016, 131922], [20240226, 5162.6, 5163.0, 5167.2, 5161.6, 5164.0, 216, null, 1017, 131875], [20240226, 5164.0, 5163.6, 5168.0, 5162.8, 5167.6, 171, null, 1018, 131837], [20240226, 5167.6, 5167.4, 5167.8, 5161.2, 5163.4, 178, null, 1019, 131807], [20240226, 5163.4, 5163.0, 5163.4, 5155.4, 5160.8, 324, null, 1020, 131747], [20240226, 5160.8, 5160.6, 5167.4, 5160.6, 5164.2, 209, null, 1021, 131662], [20240226, 5164.2, 5163.2, 5165.0, 5159.4, 5162.0, 141, null, 1022, 131657], [20240226, 5162.0, 5162.6, 5165.4, 5160.6, 5161.6, 110, null, 1023, 131629], [20240226, 5161.6, 5162.4, 5163.0, 5159.4, 5161.0, 223, null, 1024, 131523], [20240226, 5161.0, 5160.8, 5164.8, 5158.2, 5163.6, 278, null, 1025, 131445], [20240226, 5163.6, 5163.0, 5165.8, 5157.6, 5161.4, 242, null, 1026, 131413], [20240226, 5161.4, 5160.0, 5160.4, 5156.6, 5157.6, 145, null, 1027, 131407], [20240226, 5157.6, 5156.8, 5162.4, 5156.4, 5162.4, 262, null, 1028, 131369], [20240226, 5162.4, 5162.8, 5170.6, 5162.4, 5166.6, 552, null, 1029, 131338], [20240226, 5166.6, 5169.2, 5169.2, 5164.2, 5169.0, 208, null, 1030, 131319], [20240226, 5169.0, 5169.2, 5174.6, 5169.2, 5169.6, 376, null, 1031, 131269], [20240226, 5169.6, 5169.8, 5174.0, 5168.6, 5168.8, 261, null, 1032, 131268], [20240226, 5168.8, 5168.8, 5172.6, 5168.8, 5171.6, 167, null, 1033, 131229], [20240226, 5171.6, 5171.8, 5179.6, 5171.2, 5179.6, 367, null, 1034, 131127], [20240226, 5179.6, 5179.6, 5181.0, 5175.6, 5179.4, 360, null, 1035, 131035], [20240226, 5179.4, 5179.0, 5182.0, 5177.4, 5179.2, 195, null, 1036, 131008], [20240226, 5179.2, 5179.0, 5182.0, 5177.0, 5181.0, 245, null, 1037, 130977], [20240226, 5181.0, 5181.0, 5186.8, 5180.8, 5183.8, 364, null, 1038, 130972], [20240226, 5183.8, 5183.8, 5186.6, 5182.4, 5183.8, 195, null, 1039, 130991], [20240226, 5183.8, 5183.8, 5184.6, 5178.6, 5183.2, 219, null, 1040, 130956], [20240226, 5183.2, 5183.2, 5186.4, 5180.2, 5184.8, 208, null, 1041, 130939], [20240226, 5184.8, 5185.6, 5191.4, 5184.8, 5191.0, 356, null, 1042, 130885], [20240226, 5191.0, 5190.8, 5193.2, 5186.6, 5193.2, 283, null, 1043, 130839], [20240226, 5193.2, 5194.0, 5195.0, 5191.2, 5191.4, 226, null, 1044, 130814], [20240226, 5191.4, 5192.6, 5197.4, 5191.8, 5195.8, 311, null, 1045, 130792], [20240226, 5195.8, 5195.6, 5197.0, 5190.6, 5191.8, 306, null, 1046, 130734], [20240226, 5191.8, 5191.8, 5193.4, 5187.8, 5191.8, 228, null, 1047, 130696], [20240226, 5191.8, 5192.6, 5195.0, 5189.0, 5194.6, 252, null, 1048, 130637], [20240226, 5194.6, 5194.6, 5194.8, 5188.4, 5191.6, 225, null, 1049, 130637], [20240226, 5191.6, 5191.0, 5191.6, 5184.4, 5186.6, 246, null, 1050, 130609], [20240226, 5186.6, 5186.4, 5191.0, 5185.4, 5190.0, 287, null, 1051, 130531], [20240226, 5190.0, 5187.6, 5193.0, 5187.6, 5190.6, 224, null, 1052, 130500], [20240226, 5190.6, 5191.8, 5198.6, 5191.8, 5196.8, 317, null, 1053, 130420], [20240226, 5196.8, 5196.6, 5197.8, 5190.4, 5194.6, 194, null, 1054, 130412], [20240226, 5194.6, 5194.2, 5197.2, 5192.8, 5194.0, 158, null, 1055, 130402], [20240226, 5194.0, 5194.0, 5197.0, 5193.8, 5194.8, 130, null, 1056, 130374], [20240226, 5194.8, 5195.4, 5202.8, 5195.0, 5202.2, 274, null, 1057, 130375], [20240226, 5202.2, 5202.6, 5207.0, 5202.2, 5204.0, 444, null, 1058, 130340], [20240226, 5204.0, 5204.8, 5205.4, 5199.8, 5201.0, 272, null, 1059, 130300], [20240226, 5201.0, 5200.8, 5202.8, 5196.8, 5197.8, 229, null, 1100, 130255], [20240226, 5197.8, 5199.0, 5199.4, 5191.0, 5193.6, 305, null, 1101, 130208], [20240226, 5193.6, 5193.6, 5194.0, 5190.8, 5192.0, 192, null, 1102, 130192], [20240226, 5192.0, 5191.0, 5193.4, 5189.8, 5193.2, 256, null, 1103, 130172], [20240226, 5193.2, 5192.8, 5192.8, 5186.6, 5187.0, 201, null, 1104, 130164], [20240226, 5187.0, 5187.0, 5190.8, 5185.2, 5190.4, 241, null, 1105, 130152], [20240226, 5190.4, 5190.8, 5190.8, 5183.0, 5184.0, 302, null, 1106, 130168], [20240226, 5184.0, 5184.8, 5187.2, 5183.8, 5185.8, 189, null, 1107, 130172], [20240226, 5185.8, 5185.6, 5186.8, 5183.4, 5186.4, 209, null, 1108, 130108], [20240226, 5186.4, 5185.2, 5188.4, 5184.4, 5186.6, 160, null, 1109, 130073], [20240226, 5186.6, 5186.6, 5188.6, 5185.0, 5188.0, 122, null, 1110, 130058], [20240226, 5188.0, 5188.0, 5192.8, 5186.6, 5189.8, 183, null, 1111, 130028], [20240226, 5189.8, 5189.8, 5193.4, 5187.8, 5190.0, 165, null, 1112, 129986], [20240226, 5190.0, 5190.4, 5194.2, 5189.2, 5191.6, 148, null, 1113, 129978], [20240226, 5191.6, 5191.6, 5191.8, 5184.4, 5186.4, 277, null, 1114, 129940], [20240226, 5186.4, 5186.2, 5193.4, 5185.4, 5192.0, 219, null, 1115, 129894], [20240226, 5192.0, 5193.4, 5197.8, 5193.4, 5197.2, 323, null, 1116, 129851], [20240226, 5197.2, 5197.2, 5201.2, 5195.6, 5199.2, 232, null, 1117, 129807], [20240226, 5199.2, 5200.2, 5204.2, 5200.2, 5202.6, 236, null, 1118, 129824], [20240226, 5202.6, 5202.6, 5203.2, 5197.4, 5198.8, 207, null, 1119, 129801], [20240226, 5198.8, 5198.8, 5202.0, 5198.2, 5202.0, 150, null, 1120, 129768], [20240226, 5202.0, 5201.0, 5205.0, 5200.8, 5202.2, 220, null, 1121, 129755], [20240226, 5202.2, 5202.8, 5202.8, 5198.4, 5199.2, 192, null, 1122, 129764], [20240226, 5199.2, 5198.4, 5202.8, 5198.0, 5202.2, 102, null, 1123, 129760], [20240226, 5202.2, 5202.8, 5203.6, 5201.0, 5201.6, 112, null, 1124, 129760], [20240226, 5201.6, 5202.4, 5202.4, 5192.4, 5193.2, 306, null, 1125, 129771], [20240226, 5193.2, 5193.6, 5197.4, 5192.6, 5197.0, 192, null, 1126, 129736], [20240226, 5197.0, 5197.4, 5197.4, 5189.4, 5191.2, 239, null, 1127, 129711], [20240226, 5191.2, 5190.6, 5194.6, 5190.6, 5192.6, 153, null, 1128, 129683], [20240226, 5192.6, 5192.6, 5196.4, 5192.6, 5193.0, 91, null, 1129, 129703], [20240226, 5193.0, 5192.6, 5193.2, 5188.6, 5190.6, 131, null, 1130, 129677], [20240226, 5190.6, 5189.4, 5191.0, 5183.2, 5186.8, 283, null, 1301, 129713], [20240226, 5186.8, 5186.6, 5188.2, 5181.6, 5184.6, 305, null, 1302, 129739], [20240226, 5184.6, 5185.4, 5193.0, 5184.2, 5191.2, 222, null, 1303, 129714], [20240226, 5191.2, 5190.6, 5195.2, 5190.0, 5192.8, 174, null, 1304, 129710], [20240226, 5192.8, 5192.8, 5198.6, 5192.8, 5196.2, 168, null, 1305, 129722], [20240226, 5196.2, 5194.8, 5198.6, 5194.2, 5194.4, 178, null, 1306, 129748], [20240226, 5194.4, 5196.2, 5197.6, 5190.2, 5196.4, 242, null, 1307, 129746], [20240226, 5196.4, 5196.8, 5201.2, 5194.4, 5199.8, 189, null, 1308, 129715], [20240226, 5199.8, 5199.0, 5201.6, 5197.2, 5199.6, 189, null, 1309, 129729], [20240226, 5199.6, 5199.6, 5202.8, 5199.0, 5201.6, 141, null, 1310, 129725], [20240226, 5201.6, 5201.6, 5202.2, 5196.0, 5197.2, 226, null, 1311, 129744], [20240226, 5197.2, 5197.2, 5201.4, 5195.8, 5200.0, 119, null, 1312, 129722], [20240226, 5200.0, 5200.0, 5201.0, 5196.6, 5200.0, 110, null, 1313, 129717], [20240226, 5200.0, 5198.6, 5205.8, 5198.6, 5205.2, 222, null, 1314, 129766], [20240226, 5205.2, 5205.2, 5209.0, 5203.2, 5208.6, 329, null, 1315, 129787], [20240226, 5208.6, 5208.0, 5209.0, 5203.6, 5207.6, 240, null, 1316, 129781], [20240226, 5207.6, 5207.4, 5209.4, 5203.4, 5205.2, 136, null, 1317, 129788], [20240226, 5205.2, 5205.2, 5209.0, 5205.2, 5205.2, 91, null, 1318, 129811], [20240226, 5205.2, 5205.2, 5209.8, 5203.6, 5208.2, 134, null, 1319, 129839], [20240226, 5208.2, 5208.0, 5217.8, 5208.0, 5217.2, 487, null, 1320, 129929], [20240226, 5217.2, 5216.2, 5219.8, 5213.4, 5217.0, 479, null, 1321, 130012], [20240226, 5217.0, 5217.8, 5218.8, 5215.0, 5218.6, 206, null, 1322, 130004], [20240226, 5218.6, 5217.4, 5218.4, 5214.2, 5216.2, 178, null, 1323, 130023], [20240226, 5216.2, 5216.2, 5225.0, 5215.0, 5223.4, 443, null, 1324, 130072], [20240226, 5223.4, 5224.2, 5227.0, 5221.2, 5223.8, 394, null, 1325, 130094], [20240226, 5223.8, 5223.6, 5224.2, 5217.0, 5217.2, 503, null, 1326, 130042], [20240226, 5217.2, 5217.2, 5218.8, 5215.0, 5216.4, 252, null, 1327, 130032], [20240226, 5216.4, 5216.4, 5219.8, 5214.0, 5215.4, 313, null, 1328, 130062], [20240226, 5215.4, 5215.2, 5222.2, 5214.4, 5222.2, 257, null, 1329, 130112], [20240226, 5222.2, 5222.2, 5223.0, 5217.0, 5220.2, 117, null, 1330, 130116], [20240226, 5220.2, 5219.2, 5226.0, 5217.6, 5222.2, 256, null, 1331, 130141], [20240226, 5222.2, 5222.0, 5225.2, 5218.8, 5220.4, 215, null, 1332, 130168], [20240226, 5220.4, 5220.0, 5223.2, 5218.4, 5223.0, 181, null, 1333, 130167], [20240226, 5223.0, 5223.0, 5228.0, 5221.4, 5224.0, 362, null, 1334, 130189], [20240226, 5224.0, 5223.8, 5229.0, 5223.8, 5228.6, 195, null, 1335, 130194], [20240226, 5228.6, 5229.0, 5232.6, 5228.6, 5230.0, 352, null, 1336, 130280], [20240226, 5230.0, 5231.0, 5231.2, 5225.0, 5226.2, 163, null, 1337, 130313], [20240226, 5226.2, 5226.4, 5233.0, 5226.4, 5229.4, 223, null, 1338, 130312], [20240226, 5229.4, 5229.2, 5238.6, 5229.2, 5237.0, 460, null, 1339, 130291], [20240226, 5237.0, 5238.0, 5243.8, 5238.0, 5241.4, 534, null, 1340, 130288], [20240226, 5241.4, 5241.6, 5243.2, 5239.0, 5240.4, 268, null, 1341, 130287], [20240226, 5240.4, 5240.4, 5247.8, 5240.4, 5243.4, 496, null, 1342, 130296], [20240226, 5243.4, 5243.0, 5243.2, 5237.0, 5237.0, 274, null, 1343, 130365], [20240226, 5237.0, 5236.8, 5237.0, 5233.0, 5233.0, 326, null, 1344, 130432], [20240226, 5233.0, 5232.2, 5236.4, 5231.4, 5236.4, 277, null, 1345, 130492], [20240226, 5236.4, 5235.8, 5236.8, 5230.4, 5231.4, 312, null, 1346, 130501], [20240226, 5231.4, 5231.4, 5232.0, 5226.2, 5231.4, 304, null, 1347, 130570], [20240226, 5231.4, 5232.0, 5236.6, 5231.6, 5233.6, 342, null, 1348, 130639], [20240226, 5233.6, 5234.2, 5237.0, 5232.6, 5234.2, 173, null, 1349, 130626], [20240226, 5234.2, 5233.2, 5234.2, 5230.2, 5234.0, 209, null, 1350, 130611], [20240226, 5234.0, 5232.6, 5240.6, 5232.6, 5237.8, 275, null, 1351, 130607], [20240226, 5237.8, 5237.6, 5237.6, 5224.8, 5227.2, 341, null, 1352, 130605], [20240226, 5227.2, 5226.4, 5228.8, 5224.0, 5227.2, 260, null, 1353, 130618], [20240226, 5227.2, 5226.6, 5231.4, 5226.2, 5229.4, 227, null, 1354, 130634], [20240226, 5229.4, 5229.2, 5229.6, 5224.6, 5226.2, 241, null, 1355, 130589], [20240226, 5226.2, 5226.0, 5230.0, 5224.8, 5226.2, 138, null, 1356, 130619], [20240226, 5226.2, 5226.2, 5226.6, 5218.4, 5218.8, 479, null, 1357, 130602], [20240226, 5218.8, 5218.6, 5225.0, 5218.6, 5222.0, 307, null, 1358, 130614], [20240226, 5222.0, 5221.8, 5227.0, 5221.8, 5224.8, 193, null, 1359, 130655], [20240226, 5224.8, 5224.2, 5224.2, 5219.0, 5219.0, 166, null, 1400, 130679], [20240226, 5219.0, 5219.6, 5219.6, 5210.0, 5212.8, 609, null, 1401, 130757], [20240226, 5212.8, 5212.6, 5212.8, 5205.6, 5206.6, 561, null, 1402, 130860], [20240226, 5206.6, 5206.0, 5208.4, 5201.0, 5206.6, 492, null, 1403, 130954], [20240226, 5206.6, 5206.6, 5206.6, 5200.4, 5203.8, 238, null, 1404, 130983], [20240226, 5203.8, 5203.8, 5204.2, 5194.0, 5195.4, 549, null, 1405, 131110], [20240226, 5195.4, 5195.0, 5203.8, 5193.2, 5201.2, 549, null, 1406, 131197], [20240226, 5201.2, 5200.8, 5201.4, 5196.2, 5198.6, 274, null, 1407, 131288], [20240226, 5198.6, 5197.4, 5202.8, 5195.0, 5200.8, 365, null, 1408, 131351], [20240226, 5200.8, 5200.8, 5201.0, 5193.4, 5193.4, 298, null, 1409, 131396], [20240226, 5193.4, 5193.2, 5193.2, 5181.2, 5182.4, 724, null, 1410, 131579], [20240226, 5182.4, 5182.4, 5184.6, 5176.6, 5183.4, 735, null, 1411, 131670], [20240226, 5183.4, 5183.4, 5183.4, 5175.6, 5176.8, 415, null, 1412, 131785], [20240226, 5176.8, 5176.0, 5179.2, 5173.4, 5176.2, 489, null, 1413, 131872], [20240226, 5176.2, 5177.2, 5181.6, 5176.0, 5179.0, 283, null, 1414, 131921], [20240226, 5179.0, 5178.6, 5185.0, 5178.0, 5184.2, 278, null, 1415, 132012], [20240226, 5184.2, 5184.2, 5185.0, 5182.4, 5183.6, 246, null, 1416, 132117], [20240226, 5183.6, 5183.6, 5187.6, 5178.4, 5185.0, 328, null, 1417, 132186], [20240226, 5185.0, 5184.8, 5186.0, 5179.0, 5180.8, 256, null, 1418, 132192], [20240226, 5180.8, 5179.2, 5180.4, 5173.0, 5176.6, 435, null, 1419, 132258], [20240226, 5176.6, 5176.2, 5178.6, 5172.2, 5175.4, 273, null, 1420, 132324], [20240226, 5175.4, 5174.4, 5174.4, 5164.2, 5164.2, 563, null, 1421, 132341], [20240226, 5164.2, 5164.0, 5167.2, 5160.6, 5166.0, 508, null, 1422, 132420], [20240226, 5166.0, 5164.6, 5165.8, 5160.0, 5161.2, 419, null, 1423, 132543], [20240226, 5161.2, 5162.8, 5162.8, 5155.0, 5161.0, 397, null, 1424, 132635], [20240226, 5161.0, 5161.0, 5167.6, 5159.8, 5167.4, 315, null, 1425, 132738], [20240226, 5167.4, 5168.0, 5174.2, 5163.8, 5173.8, 429, null, 1426, 132913], [20240226, 5173.8, 5172.2, 5174.6, 5168.4, 5172.8, 267, null, 1427, 133029], [20240226, 5172.8, 5172.6, 5174.6, 5166.0, 5173.0, 262, null, 1428, 133141], [20240226, 5173.0, 5172.2, 5179.0, 5172.2, 5175.0, 234, null, 1429, 133181], [20240226, 5175.0, 5175.2, 5181.8, 5173.4, 5178.8, 270, null, 1430, 133251], [20240226, 5178.8, 5178.8, 5188.0, 5178.0, 5186.4, 396, null, 1431, 133385], [20240226, 5186.4, 5186.0, 5189.0, 5183.6, 5186.0, 336, null, 1432, 133449], [20240226, 5186.0, 5185.6, 5192.0, 5184.0, 5187.8, 382, null, 1433, 133518], [20240226, 5187.8, 5186.4, 5192.8, 5186.4, 5192.8, 285, null, 1434, 133593], [20240226, 5192.8, 5192.4, 5192.8, 5184.0, 5192.6, 380, null, 1435, 133703], [20240226, 5192.6, 5192.0, 5193.0, 5187.4, 5189.2, 253, null, 1436, 133772], [20240226, 5189.2, 5189.4, 5195.0, 5188.6, 5192.0, 325, null, 1437, 133854], [20240226, 5192.0, 5191.8, 5192.0, 5184.0, 5185.6, 226, null, 1438, 133971], [20240226, 5185.6, 5186.0, 5190.8, 5183.0, 5190.8, 199, null, 1439, 134016], [20240226, 5190.8, 5190.8, 5196.0, 5190.8, 5194.2, 303, null, 1440, 134096], [20240226, 5194.2, 5193.8, 5194.8, 5188.8, 5192.0, 186, null, 1441, 134185], [20240226, 5192.0, 5191.6, 5194.0, 5187.2, 5190.4, 200, null, 1442, 134268], [20240226, 5190.4, 5189.4, 5193.2, 5189.4, 5190.8, 217, null, 1443, 134348], [20240226, 5190.8, 5190.6, 5197.0, 5190.0, 5195.4, 277, null, 1444, 134442], [20240226, 5195.4, 5195.4, 5199.6, 5195.4, 5199.4, 265, null, 1445, 134505], [20240226, 5199.4, 5199.4, 5205.4, 5199.4, 5201.4, 398, null, 1446, 134643], [20240226, 5201.4, 5201.2, 5202.2, 5189.8, 5193.0, 404, null, 1447, 134765], [20240226, 5193.0, 5192.8, 5194.2, 5184.0, 5185.4, 400, null, 1448, 134918], [20240226, 5185.4, 5184.4, 5188.8, 5182.6, 5183.4, 248, null, 1449, 134995], [20240226, 5183.4, 5183.2, 5184.2, 5179.0, 5181.4, 362, null, 1450, 135095], [20240226, 5181.4, 5181.2, 5183.2, 5175.4, 5177.8, 371, null, 1451, 135275], [20240226, 5177.8, 5176.8, 5177.6, 5173.0, 5174.0, 317, null, 1452, 135402], [20240226, 5174.0, 5174.0, 5174.8, 5169.2, 5170.2, 392, null, 1453, 135555], [20240226, 5170.2, 5170.2, 5174.6, 5169.4, 5173.6, 324, null, 1454, 135680], [20240226, 5173.6, 5173.0, 5173.2, 5171.2, 5171.4, 258, null, 1455, 135750], [20240226, 5171.4, 5171.2, 5176.8, 5171.0, 5173.8, 360, null, 1456, 135865], [20240226, 5173.8, 5173.8, 5174.6, 5170.0, 5170.0, 287, null, 1457, 135931], [20240226, 5170.0, 5170.0, 5171.2, 5168.2, 5170.6, 277, null, 1458, 135993], [20240226, 5170.6, 5170.6, 5170.8, 5168.6, 5169.2, 357, null, 1459, 136085], [20240226, 5169.2, 5169.2, 5169.8, 5167.6, 5168.2, 413, null, 1500, 136199], [20240227, 5168.2, 5160.0, 5162.2, 5146.4, 5156.8, 1687, null, 931, 135126], [20240227, 5156.8, 5158.6, 5167.2, 5158.6, 5164.4, 631, null, 932, 134742], [20240227, 5164.4, 5166.0, 5168.6, 5160.6, 5167.8, 467, null, 933, 134489], [20240227, 5167.8, 5167.0, 5176.4, 5167.0, 5176.2, 485, null, 934, 134202], [20240227, 5176.2, 5175.8, 5176.2, 5171.6, 5172.6, 371, null, 935, 134020], [20240227, 5172.6, 5173.8, 5182.8, 5173.2, 5180.6, 473, null, 936, 133757], [20240227, 5180.6, 5180.6, 5184.0, 5177.8, 5184.0, 412, null, 937, 133559], [20240227, 5184.0, 5184.4, 5184.8, 5176.8, 5176.8, 353, null, 938, 133344], [20240227, 5176.8, 5177.2, 5178.4, 5173.2, 5175.6, 290, null, 939, 133196], [20240227, 5175.6, 5175.8, 5178.4, 5171.8, 5176.4, 269, null, 940, 133037], [20240227, 5176.4, 5177.4, 5178.2, 5169.4, 5169.8, 286, null, 941, 132935], [20240227, 5169.8, 5171.0, 5171.0, 5160.4, 5164.0, 461, null, 942, 132689], [20240227, 5164.0, 5164.0, 5171.8, 5163.4, 5169.0, 292, null, 943, 132524], [20240227, 5169.0, 5169.4, 5178.2, 5168.2, 5175.2, 402, null, 944, 132299], [20240227, 5175.2, 5176.8, 5179.6, 5175.0, 5178.2, 259, null, 945, 132164], [20240227, 5178.2, 5178.0, 5178.6, 5169.2, 5172.6, 325, null, 946, 131966], [20240227, 5172.6, 5171.4, 5173.8, 5167.8, 5168.0, 322, null, 947, 131804], [20240227, 5168.0, 5168.8, 5173.0, 5167.4, 5171.4, 369, null, 948, 131607], [20240227, 5171.4, 5170.6, 5170.8, 5165.4, 5168.6, 190, null, 949, 131512], [20240227, 5168.6, 5167.4, 5169.2, 5165.0, 5167.0, 213, null, 950, 131404], [20240227, 5167.0, 5167.2, 5167.8, 5159.0, 5159.4, 368, null, 951, 131237], [20240227, 5159.4, 5158.6, 5166.2, 5157.0, 5162.6, 307, null, 952, 131150], [20240227, 5162.6, 5162.6, 5162.6, 5156.4, 5160.8, 274, null, 953, 131089], [20240227, 5160.8, 5160.4, 5169.4, 5160.2, 5163.8, 226, null, 954, 131027], [20240227, 5163.8, 5165.0, 5169.6, 5165.0, 5169.6, 179, null, 955, 130997], [20240227, 5169.6, 5169.8, 5169.8, 5161.2, 5161.2, 225, null, 956, 130945], [20240227, 5161.2, 5161.0, 5171.8, 5159.8, 5171.8, 286, null, 957, 130875], [20240227, 5171.8, 5171.8, 5178.8, 5169.4, 5175.4, 354, null, 958, 130749], [20240227, 5175.4, 5174.4, 5175.0, 5171.8, 5172.8, 247, null, 959, 130674], [20240227, 5172.8, 5173.2, 5178.2, 5170.8, 5176.4, 281, null, 1000, 130609], [20240227, 5176.4, 5177.4, 5182.2, 5175.2, 5182.2, 335, null, 1001, 130448], [20240227, 5182.2, 5181.8, 5181.8, 5176.6, 5180.0, 305, null, 1002, 130300], [20240227, 5180.0, 5180.0, 5180.0, 5175.0, 5176.6, 217, null, 1003, 130201], [20240227, 5176.6, 5178.0, 5187.8, 5176.6, 5185.6, 412, null, 1004, 129970], [20240227, 5185.6, 5185.6, 5186.6, 5181.0, 5184.2, 263, null, 1005, 129853], [20240227, 5184.2, 5184.8, 5184.8, 5181.0, 5181.2, 198, null, 1006, 129802], [20240227, 5181.2, 5182.0, 5190.6, 5181.2, 5188.4, 312, null, 1007, 129733], [20240227, 5188.4, 5188.6, 5190.6, 5186.4, 5186.4, 311, null, 1008, 129609], [20240227, 5186.4, 5186.6, 5187.2, 5183.2, 5184.4, 288, null, 1009, 129536], [20240227, 5184.4, 5184.4, 5188.2, 5184.2, 5187.8, 206, null, 1010, 129427], [20240227, 5187.8, 5187.6, 5191.2, 5186.4, 5189.0, 230, null, 1011, 129376], [20240227, 5189.0, 5189.2, 5195.0, 5189.2, 5192.6, 213, null, 1012, 129351], [20240227, 5192.6, 5191.6, 5193.0, 5189.6, 5191.6, 230, null, 1013, 129293], [20240227, 5191.6, 5191.6, 5199.6, 5190.0, 5199.4, 435, null, 1014, 129206], [20240227, 5199.4, 5199.8, 5207.2, 5199.8, 5203.8, 624, null, 1015, 129011], [20240227, 5203.8, 5204.2, 5205.6, 5201.2, 5203.2, 275, null, 1016, 128925], [20240227, 5203.2, 5203.4, 5204.6, 5199.0, 5200.8, 216, null, 1017, 128846], [20240227, 5200.8, 5199.8, 5199.8, 5195.0, 5198.4, 250, null, 1018, 128785], [20240227, 5198.4, 5198.4, 5202.8, 5198.4, 5201.6, 212, null, 1019, 128715], [20240227, 5201.6, 5202.6, 5203.2, 5198.2, 5200.8, 153, null, 1020, 128695], [20240227, 5200.8, 5201.6, 5212.4, 5201.6, 5204.4, 555, null, 1021, 128518], [20240227, 5204.4, 5204.6, 5204.8, 5198.2, 5199.6, 305, null, 1022, 128405], [20240227, 5199.6, 5199.8, 5204.0, 5197.2, 5202.2, 237, null, 1023, 128308], [20240227, 5202.2, 5201.8, 5202.2, 5197.2, 5198.0, 182, null, 1024, 128206], [20240227, 5198.0, 5197.8, 5197.8, 5191.8, 5192.2, 288, null, 1025, 128061], [20240227, 5192.2, 5194.2, 5195.6, 5190.2, 5190.6, 265, null, 1026, 127961], [20240227, 5190.6, 5190.6, 5192.2, 5188.0, 5189.0, 271, null, 1027, 127836], [20240227, 5189.0, 5189.0, 5193.6, 5189.0, 5193.6, 202, null, 1028, 127746], [20240227, 5193.6, 5194.0, 5195.2, 5189.2, 5189.4, 200, null, 1029, 127678], [20240227, 5189.4, 5189.6, 5192.2, 5189.4, 5189.4, 176, null, 1030, 127641], [20240227, 5189.4, 5190.0, 5196.4, 5190.0, 5194.4, 322, null, 1031, 127590], [20240227, 5194.4, 5195.8, 5199.0, 5194.8, 5198.0, 213, null, 1032, 127521], [20240227, 5198.0, 5198.0, 5198.6, 5192.0, 5194.6, 229, null, 1033, 127449], [20240227, 5194.6, 5194.4, 5199.2, 5194.4, 5198.0, 275, null, 1034, 127347], [20240227, 5198.0, 5198.0, 5198.2, 5192.6, 5193.2, 134, null, 1035, 127330], [20240227, 5193.2, 5193.6, 5194.6, 5191.2, 5194.6, 99, null, 1036, 127325], [20240227, 5194.6, 5194.0, 5195.0, 5185.8, 5186.8, 269, null, 1037, 127289], [20240227, 5186.8, 5187.0, 5197.6, 5184.6, 5194.4, 304, null, 1038, 127229], [20240227, 5194.4, 5195.0, 5196.0, 5191.2, 5192.2, 234, null, 1039, 127171], [20240227, 5192.2, 5192.4, 5197.4, 5191.6, 5197.0, 127, null, 1040, 127147], [20240227, 5197.0, 5196.8, 5197.0, 5191.0, 5195.4, 149, null, 1041, 127101], [20240227, 5195.4, 5195.4, 5199.8, 5193.6, 5197.2, 221, null, 1042, 127041], [20240227, 5197.2, 5196.4, 5197.6, 5194.6, 5195.0, 162, null, 1043, 127008], [20240227, 5195.0, 5195.0, 5197.2, 5192.8, 5195.4, 114, null, 1044, 126982], [20240227, 5195.4, 5195.4, 5198.8, 5192.0, 5197.8, 140, null, 1045, 126964], [20240227, 5197.8, 5197.8, 5204.8, 5196.6, 5203.0, 447, null, 1046, 126912], [20240227, 5203.0, 5202.8, 5202.8, 5197.6, 5201.2, 215, null, 1047, 126873], [20240227, 5201.2, 5201.2, 5205.8, 5199.2, 5202.6, 274, null, 1048, 126855], [20240227, 5202.6, 5202.2, 5203.4, 5196.2, 5197.8, 241, null, 1049, 126856], [20240227, 5197.8, 5198.0, 5203.2, 5195.0, 5201.4, 199, null, 1050, 126835], [20240227, 5201.4, 5202.4, 5205.8, 5199.8, 5202.4, 322, null, 1051, 126841], [20240227, 5202.4, 5203.2, 5209.0, 5203.2, 5208.2, 332, null, 1052, 126823], [20240227, 5208.2, 5207.8, 5211.2, 5207.2, 5209.0, 300, null, 1053, 126829], [20240227, 5209.0, 5208.8, 5211.4, 5204.8, 5208.2, 258, null, 1054, 126803], [20240227, 5208.2, 5208.6, 5211.0, 5208.2, 5208.6, 152, null, 1055, 126799], [20240227, 5208.6, 5208.4, 5211.4, 5203.0, 5210.4, 327, null, 1056, 126770], [20240227, 5210.4, 5210.4, 5217.6, 5210.4, 5214.2, 475, null, 1057, 126727], [20240227, 5214.2, 5213.2, 5217.2, 5213.2, 5216.8, 267, null, 1058, 126754], [20240227, 5216.8, 5216.8, 5216.8, 5209.6, 5212.6, 255, null, 1059, 126704], [20240227, 5212.6, 5212.6, 5213.0, 5210.4, 5210.8, 122, null, 1100, 126694], [20240227, 5210.8, 5210.8, 5215.6, 5210.8, 5213.4, 221, null, 1101, 126703], [20240227, 5213.4, 5213.4, 5213.4, 5207.2, 5208.8, 221, null, 1102, 126685], [20240227, 5208.8, 5208.0, 5211.8, 5208.0, 5209.6, 146, null, 1103, 126668], [20240227, 5209.6, 5208.8, 5212.8, 5208.0, 5212.6, 153, null, 1104, 126651], [20240227, 5212.6, 5212.6, 5218.0, 5212.6, 5216.0, 321, null, 1105, 126602], [20240227, 5216.0, 5216.0, 5218.8, 5213.8, 5218.0, 277, null, 1106, 126592], [20240227, 5218.0, 5218.0, 5224.4, 5218.0, 5223.0, 512, null, 1107, 126514], [20240227, 5223.0, 5222.6, 5230.4, 5222.6, 5227.2, 629, null, 1108, 126414], [20240227, 5227.2, 5227.8, 5227.8, 5223.0, 5225.2, 329, null, 1109, 126397], [20240227, 5225.2, 5225.2, 5232.0, 5225.2, 5228.2, 407, null, 1110, 126366], [20240227, 5228.2, 5228.0, 5229.2, 5222.4, 5222.6, 301, null, 1111, 126378], [20240227, 5222.6, 5222.6, 5226.8, 5222.6, 5226.8, 229, null, 1112, 126407], [20240227, 5226.8, 5227.6, 5228.6, 5221.4, 5222.0, 214, null, 1113, 126423], [20240227, 5222.0, 5223.0, 5223.0, 5218.4, 5218.6, 217, null, 1114, 126415], [20240227, 5218.6, 5219.8, 5221.6, 5218.8, 5221.2, 182, null, 1115, 126446], [20240227, 5221.2, 5220.2, 5224.8, 5218.6, 5222.4, 190, null, 1116, 126473], [20240227, 5222.4, 5222.0, 5227.8, 5222.0, 5226.4, 261, null, 1117, 126470], [20240227, 5226.4, 5226.6, 5226.8, 5221.0, 5225.0, 183, null, 1118, 126478], [20240227, 5225.0, 5225.2, 5228.2, 5223.8, 5225.4, 184, null, 1119, 126451], [20240227, 5225.4, 5225.2, 5228.8, 5224.0, 5228.6, 161, null, 1120, 126455], [20240227, 5228.6, 5228.6, 5232.8, 5228.0, 5228.0, 396, null, 1121, 126465], [20240227, 5228.0, 5228.0, 5232.0, 5226.2, 5232.0, 274, null, 1122, 126431], [20240227, 5232.0, 5231.8, 5236.6, 5231.8, 5233.8, 449, null, 1123, 126438], [20240227, 5233.8, 5233.2, 5235.4, 5227.2, 5228.2, 275, null, 1124, 126415], [20240227, 5228.2, 5228.2, 5228.2, 5222.4, 5225.6, 298, null, 1125, 126446], [20240227, 5225.6, 5225.4, 5232.4, 5225.4, 5231.6, 345, null, 1126, 126495], [20240227, 5231.6, 5231.8, 5238.8, 5231.0, 5237.2, 550, null, 1127, 126530], [20240227, 5237.2, 5236.8, 5238.8, 5234.2, 5238.4, 350, null, 1128, 126622], [20240227, 5238.4, 5238.4, 5241.6, 5237.4, 5241.6, 298, null, 1129, 126638], [20240227, 5241.6, 5241.2, 5245.0, 5239.6, 5243.6, 383, null, 1130, 126692], [20240227, 5243.6, 5245.0, 5254.2, 5245.0, 5248.2, 802, null, 1301, 126722], [20240227, 5248.2, 5248.0, 5250.0, 5244.0, 5250.0, 402, null, 1302, 126739], [20240227, 5250.0, 5250.8, 5256.6, 5249.0, 5255.0, 425, null, 1303, 126722], [20240227, 5255.0, 5255.6, 5255.6, 5247.4, 5247.8, 438, null, 1304, 126777], [20240227, 5247.8, 5247.0, 5247.0, 5242.4, 5243.4, 329, null, 1305, 126815], [20240227, 5243.4, 5243.2, 5244.6, 5242.2, 5243.8, 289, null, 1306, 126900], [20240227, 5243.8, 5243.8, 5249.0, 5243.2, 5247.6, 278, null, 1307, 126995], [20240227, 5247.6, 5247.6, 5248.0, 5241.8, 5243.0, 266, null, 1308, 127049], [20240227, 5243.0, 5243.6, 5245.2, 5240.0, 5243.8, 235, null, 1309, 127074], [20240227, 5243.8, 5244.0, 5249.6, 5243.2, 5249.2, 319, null, 1310, 127127], [20240227, 5249.2, 5249.4, 5252.4, 5243.2, 5251.4, 351, null, 1311, 127186], [20240227, 5251.4, 5252.0, 5252.2, 5248.4, 5248.4, 200, null, 1312, 127232], [20240227, 5248.4, 5249.0, 5257.4, 5248.6, 5255.6, 359, null, 1313, 127252], [20240227, 5255.6, 5255.8, 5263.8, 5255.6, 5261.2, 469, null, 1314, 127220], [20240227, 5261.2, 5260.8, 5262.6, 5257.2, 5260.4, 353, null, 1315, 127249], [20240227, 5260.4, 5260.4, 5268.0, 5260.4, 5263.2, 539, null, 1316, 127261], [20240227, 5263.2, 5263.8, 5267.4, 5263.8, 5264.2, 286, null, 1317, 127253], [20240227, 5264.2, 5264.2, 5265.2, 5252.0, 5254.2, 445, null, 1318, 127236], [20240227, 5254.2, 5253.8, 5253.8, 5249.0, 5251.0, 273, null, 1319, 127260], [20240227, 5251.0, 5251.8, 5259.2, 5250.6, 5259.2, 378, null, 1320, 127276], [20240227, 5259.2, 5259.2, 5259.2, 5244.0, 5245.0, 389, null, 1321, 127321], [20240227, 5245.0, 5244.0, 5245.4, 5240.4, 5244.2, 437, null, 1322, 127330], [20240227, 5244.2, 5243.0, 5244.4, 5241.8, 5242.0, 251, null, 1323, 127345], [20240227, 5242.0, 5242.0, 5247.0, 5242.0, 5245.4, 226, null, 1324, 127358], [20240227, 5245.4, 5245.2, 5250.0, 5244.8, 5245.6, 215, null, 1325, 127410], [20240227, 5245.6, 5246.2, 5246.2, 5236.0, 5236.2, 389, null, 1326, 127396], [20240227, 5236.2, 5236.2, 5240.8, 5236.0, 5240.8, 233, null, 1327, 127419], [20240227, 5240.8, 5241.0, 5241.2, 5237.6, 5241.2, 237, null, 1328, 127437], [20240227, 5241.2, 5240.8, 5244.0, 5239.2, 5242.4, 180, null, 1329, 127450], [20240227, 5242.4, 5242.6, 5246.0, 5242.4, 5244.2, 190, null, 1330, 127443], [20240227, 5244.2, 5243.6, 5249.2, 5242.8, 5249.2, 170, null, 1331, 127421], [20240227, 5249.2, 5249.4, 5251.4, 5246.0, 5248.4, 213, null, 1332, 127406], [20240227, 5248.4, 5249.0, 5254.8, 5249.0, 5251.8, 310, null, 1333, 127390], [20240227, 5251.8, 5250.8, 5252.2, 5246.4, 5250.0, 177, null, 1334, 127396], [20240227, 5250.0, 5249.4, 5251.2, 5248.0, 5249.6, 125, null, 1335, 127399], [20240227, 5249.6, 5250.2, 5251.0, 5241.4, 5243.8, 215, null, 1336, 127394], [20240227, 5243.8, 5243.0, 5244.2, 5238.6, 5239.8, 294, null, 1337, 127386], [20240227, 5239.8, 5239.2, 5240.6, 5237.0, 5239.0, 274, null, 1338, 127367], [20240227, 5239.0, 5238.6, 5242.2, 5238.6, 5240.6, 161, null, 1339, 127349], [20240227, 5240.6, 5241.4, 5241.4, 5223.8, 5224.6, 642, null, 1340, 127358], [20240227, 5224.6, 5225.0, 5226.8, 5219.6, 5220.4, 539, null, 1341, 127355], [20240227, 5220.4, 5220.0, 5223.2, 5218.0, 5221.8, 401, null, 1342, 127331], [20240227, 5221.8, 5222.2, 5229.2, 5221.2, 5229.0, 458, null, 1343, 127387], [20240227, 5229.0, 5229.2, 5229.8, 5226.2, 5227.8, 253, null, 1344, 127410], [20240227, 5227.8, 5227.6, 5229.6, 5223.6, 5224.6, 226, null, 1345, 127461], [20240227, 5224.6, 5225.0, 5234.2, 5225.0, 5234.2, 278, null, 1346, 127548], [20240227, 5234.2, 5234.6, 5239.6, 5234.4, 5238.2, 332, null, 1347, 127617], [20240227, 5238.2, 5238.2, 5239.0, 5237.2, 5238.0, 156, null, 1348, 127674], [20240227, 5238.0, 5238.6, 5242.2, 5236.2, 5242.2, 230, null, 1349, 127715], [20240227, 5242.2, 5242.2, 5242.2, 5238.4, 5240.0, 183, null, 1350, 127761], [20240227, 5240.0, 5239.0, 5242.8, 5234.8, 5237.8, 254, null, 1351, 127830], [20240227, 5237.8, 5238.0, 5243.2, 5238.0, 5240.4, 174, null, 1352, 127863], [20240227, 5240.4, 5241.4, 5248.0, 5241.4, 5244.8, 286, null, 1353, 127874], [20240227, 5244.8, 5244.8, 5246.2, 5243.6, 5244.8, 138, null, 1354, 127897], [20240227, 5244.8, 5244.8, 5246.6, 5242.2, 5242.6, 113, null, 1355, 127926], [20240227, 5242.6, 5243.8, 5244.8, 5240.4, 5244.0, 154, null, 1356, 127926], [20240227, 5244.0, 5243.4, 5252.0, 5242.6, 5249.6, 342, null, 1357, 127955], [20240227, 5249.6, 5249.0, 5250.0, 5244.8, 5246.8, 212, null, 1358, 127972], [20240227, 5246.8, 5246.6, 5248.0, 5241.4, 5242.6, 176, null, 1359, 128004], [20240227, 5242.6, 5242.2, 5246.6, 5241.2, 5245.0, 183, null, 1400, 128054], [20240227, 5245.0, 5243.8, 5244.2, 5236.8, 5237.0, 266, null, 1401, 128081], [20240227, 5237.0, 5236.8, 5237.8, 5229.0, 5230.0, 347, null, 1402, 128096], [20240227, 5230.0, 5230.2, 5241.2, 5230.2, 5239.2, 241, null, 1403, 128127], [20240227, 5239.2, 5239.8, 5249.0, 5239.6, 5248.2, 380, null, 1404, 128239], [20240227, 5248.2, 5247.4, 5250.8, 5247.2, 5248.2, 238, null, 1405, 128311], [20240227, 5248.2, 5250.0, 5256.4, 5249.0, 5255.0, 422, null, 1406, 128419], [20240227, 5255.0, 5255.0, 5256.0, 5251.0, 5253.0, 289, null, 1407, 128488], [20240227, 5253.0, 5253.0, 5255.8, 5250.4, 5254.2, 287, null, 1408, 128583], [20240227, 5254.2, 5255.0, 5255.8, 5251.0, 5251.0, 182, null, 1409, 128625], [20240227, 5251.0, 5251.6, 5256.0, 5250.8, 5255.8, 226, null, 1410, 128704], [20240227, 5255.8, 5256.0, 5264.6, 5256.0, 5261.8, 474, null, 1411, 128829], [20240227, 5261.8, 5261.2, 5261.8, 5257.4, 5258.8, 267, null, 1412, 128904], [20240227, 5258.8, 5258.8, 5260.6, 5255.8, 5256.8, 195, null, 1413, 128940], [20240227, 5256.8, 5256.8, 5257.4, 5253.6, 5255.4, 146, null, 1414, 128966], [20240227, 5255.4, 5255.4, 5255.4, 5248.0, 5250.2, 355, null, 1415, 129057], [20240227, 5250.2, 5250.2, 5254.4, 5248.8, 5250.2, 245, null, 1416, 129097], [20240227, 5250.2, 5250.0, 5254.8, 5249.4, 5253.8, 173, null, 1417, 129115], [20240227, 5253.8, 5254.4, 5258.0, 5253.8, 5256.6, 189, null, 1418, 129165], [20240227, 5256.6, 5256.0, 5259.6, 5256.0, 5258.8, 184, null, 1419, 129217], [20240227, 5258.8, 5258.6, 5263.0, 5258.0, 5261.0, 244, null, 1420, 129338], [20240227, 5261.0, 5261.4, 5263.6, 5255.6, 5257.6, 281, null, 1421, 129395], [20240227, 5257.6, 5258.4, 5267.6, 5257.6, 5267.4, 486, null, 1422, 129480], [20240227, 5267.4, 5267.4, 5272.8, 5267.2, 5269.6, 603, null, 1423, 129611], [20240227, 5269.6, 5269.8, 5270.8, 5266.6, 5269.0, 284, null, 1424, 129668], [20240227, 5269.0, 5269.0, 5269.4, 5265.2, 5266.4, 260, null, 1425, 129776], [20240227, 5266.4, 5267.0, 5271.4, 5267.0, 5270.0, 300, null, 1426, 129861], [20240227, 5270.0, 5269.4, 5272.2, 5266.4, 5267.2, 197, null, 1427, 129900], [20240227, 5267.2, 5266.4, 5272.2, 5265.0, 5270.8, 303, null, 1428, 129919], [20240227, 5270.8, 5271.4, 5275.8, 5270.2, 5274.0, 428, null, 1429, 129977], [20240227, 5274.0, 5274.4, 5274.4, 5268.0, 5268.0, 196, null, 1430, 130030], [20240227, 5268.0, 5268.4, 5269.4, 5262.8, 5267.2, 295, null, 1431, 130087], [20240227, 5267.2, 5267.4, 5272.8, 5267.2, 5271.2, 247, null, 1432, 130087], [20240227, 5271.2, 5271.0, 5277.8, 5271.0, 5277.4, 346, null, 1433, 130133], [20240227, 5277.4, 5277.4, 5278.0, 5273.2, 5277.0, 292, null, 1434, 130194], [20240227, 5277.0, 5275.8, 5284.4, 5275.8, 5282.4, 503, null, 1435, 130313], [20240227, 5282.4, 5283.4, 5289.8, 5281.4, 5289.0, 665, null, 1436, 130423], [20240227, 5289.0, 5288.8, 5291.2, 5282.8, 5285.0, 550, null, 1437, 130559], [20240227, 5285.0, 5285.0, 5287.4, 5277.6, 5277.6, 390, null, 1438, 130635], [20240227, 5277.6, 5277.6, 5279.4, 5271.6, 5277.4, 337, null, 1439, 130708], [20240227, 5277.4, 5277.4, 5284.4, 5277.4, 5283.6, 370, null, 1440, 130812], [20240227, 5283.6, 5283.6, 5283.6, 5276.4, 5277.2, 257, null, 1441, 130846], [20240227, 5277.2, 5277.0, 5278.6, 5274.0, 5275.0, 333, null, 1442, 130905], [20240227, 5275.0, 5275.2, 5279.6, 5270.6, 5270.6, 350, null, 1443, 131003], [20240227, 5270.6, 5271.2, 5275.8, 5269.0, 5274.8, 375, null, 1444, 131109], [20240227, 5274.8, 5274.8, 5280.4, 5273.2, 5280.4, 256, null, 1445, 131156], [20240227, 5280.4, 5280.0, 5280.0, 5277.2, 5278.0, 229, null, 1446, 131195], [20240227, 5278.0, 5277.2, 5279.4, 5274.0, 5277.8, 204, null, 1447, 131228], [20240227, 5277.8, 5277.8, 5282.6, 5277.0, 5280.2, 247, null, 1448, 131236], [20240227, 5280.2, 5278.0, 5281.2, 5276.8, 5279.0, 241, null, 1449, 131266], [20240227, 5279.0, 5279.0, 5281.0, 5277.8, 5278.8, 195, null, 1450, 131291], [20240227, 5278.8, 5278.2, 5286.2, 5275.6, 5284.8, 536, null, 1451, 131316], [20240227, 5284.8, 5285.2, 5289.6, 5282.4, 5288.2, 627, null, 1452, 131462], [20240227, 5288.2, 5288.0, 5295.2, 5288.0, 5294.8, 504, null, 1453, 131529], [20240227, 5294.8, 5295.0, 5298.0, 5294.0, 5297.4, 510, null, 1454, 131666], [20240227, 5297.4, 5298.0, 5302.8, 5295.4, 5301.8, 613, null, 1455, 131789], [20240227, 5301.8, 5302.2, 5303.6, 5297.4, 5302.8, 498, null, 1456, 131948], [20240227, 5302.8, 5303.0, 5307.0, 5301.8, 5306.4, 512, null, 1457, 132070], [20240227, 5306.4, 5305.4, 5307.6, 5305.0, 5307.6, 521, null, 1458, 132264], [20240227, 5307.6, 5307.4, 5308.8, 5305.0, 5305.0, 580, null, 1459, 132318], [20240227, 5305.0, 5304.8, 5308.6, 5303.8, 5307.8, 536, null, 1500, 132320], [20240228, 5307.8, 5319.2, 5323.8, 5309.8, 5323.0, 1433, null, 931, 131524], [20240228, 5323.0, 5323.2, 5333.6, 5323.2, 5327.8, 1063, null, 932, 130915], [20240228, 5327.8, 5327.8, 5336.0, 5327.2, 5334.8, 770, null, 933, 130468], [20240228, 5334.8, 5335.0, 5335.8, 5317.2, 5319.0, 871, null, 934, 129871], [20240228, 5319.0, 5320.0, 5321.0, 5310.0, 5311.0, 620, null, 935, 129438], [20240228, 5311.0, 5311.2, 5311.4, 5305.6, 5310.0, 633, null, 936, 129078], [20240228, 5310.0, 5310.0, 5322.2, 5309.6, 5317.4, 609, null, 937, 128750], [20240228, 5317.4, 5317.4, 5319.8, 5315.2, 5318.6, 416, null, 938, 128581], [20240228, 5318.6, 5319.4, 5326.6, 5316.8, 5323.6, 371, null, 939, 128476], [20240228, 5323.6, 5324.4, 5340.0, 5324.4, 5340.0, 584, null, 940, 128276], [20240228, 5340.0, 5341.8, 5341.8, 5332.6, 5334.4, 759, null, 941, 127981], [20240228, 5334.4, 5334.4, 5349.4, 5333.4, 5345.0, 594, null, 942, 127730], [20240228, 5345.0, 5344.8, 5345.0, 5337.8, 5338.4, 570, null, 943, 127508], [20240228, 5338.4, 5338.6, 5353.0, 5336.4, 5353.0, 521, null, 944, 127289], [20240228, 5353.0, 5351.6, 5358.8, 5348.2, 5353.0, 764, null, 945, 126992], [20240228, 5353.0, 5352.0, 5352.2, 5347.2, 5349.0, 421, null, 946, 126868], [20240228, 5349.0, 5348.8, 5350.0, 5339.4, 5342.0, 410, null, 947, 126730], [20240228, 5342.0, 5342.8, 5349.4, 5338.0, 5349.2, 390, null, 948, 126594], [20240228, 5349.2, 5348.8, 5362.0, 5348.4, 5358.2, 656, null, 949, 126315], [20240228, 5358.2, 5359.2, 5366.0, 5357.4, 5362.4, 642, null, 950, 126250], [20240228, 5362.4, 5362.6, 5368.6, 5360.0, 5361.0, 553, null, 951, 126118], [20240228, 5361.0, 5361.2, 5372.0, 5361.2, 5370.4, 568, null, 952, 125950], [20240228, 5370.4, 5370.4, 5371.0, 5355.2, 5355.4, 579, null, 953, 125826], [20240228, 5355.4, 5355.8, 5358.0, 5348.0, 5348.4, 539, null, 954, 125666], [20240228, 5348.4, 5349.6, 5350.8, 5347.6, 5349.2, 365, null, 955, 125538], [20240228, 5349.2, 5348.6, 5351.8, 5345.0, 5351.8, 425, null, 956, 125393], [20240228, 5351.8, 5351.8, 5358.6, 5351.8, 5358.2, 414, null, 957, 125279], [20240228, 5358.2, 5358.8, 5362.6, 5354.6, 5361.8, 383, null, 958, 125194], [20240228, 5361.8, 5361.6, 5366.6, 5361.6, 5366.4, 314, null, 959, 125116], [20240228, 5366.4, 5366.8, 5373.6, 5365.4, 5371.0, 390, null, 1000, 125079], [20240228, 5371.0, 5373.4, 5381.6, 5371.4, 5381.6, 561, null, 1001, 125022], [20240228, 5381.6, 5381.6, 5381.6, 5370.2, 5371.2, 514, null, 1002, 124931], [20240228, 5371.2, 5372.0, 5375.0, 5365.0, 5365.0, 275, null, 1003, 124886], [20240228, 5365.0, 5363.8, 5370.4, 5363.6, 5366.6, 359, null, 1004, 124846], [20240228, 5366.6, 5367.2, 5373.6, 5366.8, 5367.4, 287, null, 1005, 124816], [20240228, 5367.4, 5367.0, 5367.0, 5347.8, 5348.0, 691, null, 1006, 124535], [20240228, 5348.0, 5348.0, 5348.0, 5340.4, 5342.0, 648, null, 1007, 124373], [20240228, 5342.0, 5342.8, 5342.8, 5333.8, 5335.4, 510, null, 1008, 124288], [20240228, 5335.4, 5334.4, 5341.8, 5330.0, 5341.8, 751, null, 1009, 124048], [20240228, 5341.8, 5341.0, 5347.0, 5337.0, 5340.0, 652, null, 1010, 123951], [20240228, 5340.0, 5338.8, 5340.8, 5329.8, 5331.0, 540, null, 1011, 123835], [20240228, 5331.0, 5331.0, 5331.4, 5323.0, 5323.4, 680, null, 1012, 123732], [20240228, 5323.4, 5323.4, 5335.0, 5323.2, 5333.4, 441, null, 1013, 123721], [20240228, 5333.4, 5334.6, 5345.8, 5334.0, 5343.8, 440, null, 1014, 123694], [20240228, 5343.8, 5344.0, 5346.4, 5342.6, 5343.8, 287, null, 1015, 123718], [20240228, 5343.8, 5343.8, 5350.6, 5343.8, 5348.2, 366, null, 1016, 123682], [20240228, 5348.2, 5348.2, 5348.2, 5337.4, 5337.8, 525, null, 1017, 123577], [20240228, 5337.8, 5337.0, 5337.8, 5332.4, 5335.2, 532, null, 1018, 123522], [20240228, 5335.2, 5335.2, 5346.0, 5334.2, 5343.6, 470, null, 1019, 123552], [20240228, 5343.6, 5343.0, 5346.4, 5333.4, 5335.8, 347, null, 1020, 123536], [20240228, 5335.8, 5336.8, 5343.6, 5333.6, 5342.2, 315, null, 1021, 123486], [20240228, 5342.2, 5342.0, 5346.8, 5339.2, 5346.8, 295, null, 1022, 123422], [20240228, 5346.8, 5346.8, 5361.0, 5346.8, 5357.0, 711, null, 1023, 123313], [20240228, 5357.0, 5357.2, 5363.2, 5356.8, 5358.4, 537, null, 1024, 123214], [20240228, 5358.4, 5357.4, 5358.0, 5350.8, 5354.6, 387, null, 1025, 123113], [20240228, 5354.6, 5354.2, 5360.6, 5348.2, 5358.4, 403, null, 1026, 123037], [20240228, 5358.4, 5358.4, 5358.4, 5347.2, 5347.4, 421, null, 1027, 122967], [20240228, 5347.4, 5348.4, 5363.4, 5348.4, 5360.8, 435, null, 1028, 122838], [20240228, 5360.8, 5361.4, 5363.2, 5355.8, 5358.8, 387, null, 1029, 122770], [20240228, 5358.8, 5358.2, 5360.8, 5355.0, 5360.2, 336, null, 1030, 122718], [20240228, 5360.2, 5359.2, 5359.2, 5349.0, 5350.6, 284, null, 1031, 122631], [20240228, 5350.6, 5350.4, 5351.8, 5344.0, 5346.0, 386, null, 1032, 122591], [20240228, 5346.0, 5345.8, 5349.4, 5340.8, 5348.2, 354, null, 1033, 122569], [20240228, 5348.2, 5349.0, 5355.4, 5347.8, 5352.6, 281, null, 1034, 122503], [20240228, 5352.6, 5351.8, 5353.6, 5345.8, 5347.2, 268, null, 1035, 122440], [20240228, 5347.2, 5346.0, 5346.6, 5336.0, 5336.0, 320, null, 1036, 122361], [20240228, 5336.0, 5336.0, 5339.6, 5333.0, 5334.0, 309, null, 1037, 122302], [20240228, 5334.0, 5334.2, 5338.0, 5333.0, 5333.0, 338, null, 1038, 122220], [20240228, 5333.0, 5333.2, 5333.8, 5323.6, 5325.2, 433, null, 1039, 122148], [20240228, 5325.2, 5325.2, 5329.6, 5324.2, 5327.8, 346, null, 1040, 122136], [20240228, 5327.8, 5327.6, 5327.6, 5313.6, 5314.0, 631, null, 1041, 122112], [20240228, 5314.0, 5314.2, 5315.8, 5310.2, 5313.0, 557, null, 1042, 122024], [20240228, 5313.0, 5314.4, 5316.2, 5308.4, 5313.6, 531, null, 1043, 122008], [20240228, 5313.6, 5312.8, 5313.4, 5300.6, 5301.2, 525, null, 1044, 121970], [20240228, 5301.2, 5301.2, 5301.2, 5292.6, 5292.6, 592, null, 1045, 121932], [20240228, 5292.6, 5292.0, 5292.0, 5285.2, 5286.2, 654, null, 1046, 121845], [20240228, 5286.2, 5286.2, 5302.4, 5286.2, 5296.6, 809, null, 1047, 121862], [20240228, 5296.6, 5296.4, 5300.4, 5295.0, 5299.8, 411, null, 1048, 121849], [20240228, 5299.8, 5299.6, 5310.8, 5298.2, 5308.2, 717, null, 1049, 121850], [20240228, 5308.2, 5308.2, 5309.8, 5303.6, 5309.0, 359, null, 1050, 121847], [20240228, 5309.0, 5308.0, 5313.4, 5306.6, 5307.0, 426, null, 1051, 121819], [20240228, 5307.0, 5307.2, 5316.4, 5307.2, 5315.4, 341, null, 1052, 121865], [20240228, 5315.4, 5315.8, 5318.0, 5311.4, 5317.8, 264, null, 1053, 121863], [20240228, 5317.8, 5317.0, 5320.4, 5311.2, 5312.2, 378, null, 1054, 121896], [20240228, 5312.2, 5312.2, 5317.0, 5310.2, 5312.0, 285, null, 1055, 121887], [20240228, 5312.0, 5312.4, 5314.0, 5303.4, 5305.2, 431, null, 1056, 121812], [20240228, 5305.2, 5303.8, 5310.6, 5303.8, 5310.4, 390, null, 1057, 121746], [20240228, 5310.4, 5311.2, 5322.6, 5311.0, 5322.6, 532, null, 1058, 121736], [20240228, 5322.6, 5323.0, 5327.0, 5320.8, 5320.8, 459, null, 1059, 121727], [20240228, 5320.8, 5321.0, 5321.8, 5314.0, 5317.0, 272, null, 1100, 121672], [20240228, 5317.0, 5317.4, 5319.8, 5312.8, 5313.8, 232, null, 1101, 121665], [20240228, 5313.8, 5313.6, 5314.2, 5305.6, 5307.8, 220, null, 1102, 121701], [20240228, 5307.8, 5309.0, 5309.0, 5299.2, 5301.6, 374, null, 1103, 121835], [20240228, 5301.6, 5301.4, 5302.2, 5293.2, 5294.8, 297, null, 1104, 121843], [20240228, 5294.8, 5294.8, 5299.0, 5291.6, 5294.6, 382, null, 1105, 121901], [20240228, 5294.6, 5293.8, 5293.8, 5286.2, 5288.8, 467, null, 1106, 121899], [20240228, 5288.8, 5289.2, 5301.2, 5286.4, 5299.6, 638, null, 1107, 121987], [20240228, 5299.6, 5300.0, 5303.6, 5299.0, 5301.6, 349, null, 1108, 122008], [20240228, 5301.6, 5302.8, 5306.0, 5296.4, 5299.8, 341, null, 1109, 122040], [20240228, 5299.8, 5300.0, 5300.0, 5283.0, 5283.6, 425, null, 1110, 122076], [20240228, 5283.6, 5283.6, 5286.2, 5280.4, 5282.4, 361, null, 1111, 122069], [20240228, 5282.4, 5282.4, 5283.6, 5276.6, 5281.8, 524, null, 1112, 122119], [20240228, 5281.8, 5282.0, 5290.8, 5282.0, 5285.2, 631, null, 1113, 122262], [20240228, 5285.2, 5284.0, 5287.2, 5277.2, 5280.8, 331, null, 1114, 122285], [20240228, 5280.8, 5280.8, 5285.0, 5272.8, 5273.6, 499, null, 1115, 122315], [20240228, 5273.6, 5272.8, 5272.8, 5260.0, 5261.0, 783, null, 1116, 122334], [20240228, 5261.0, 5261.0, 5265.8, 5255.6, 5262.6, 566, null, 1117, 122370], [20240228, 5262.6, 5263.6, 5263.6, 5255.0, 5257.4, 526, null, 1118, 122440], [20240228, 5257.4, 5256.4, 5265.6, 5256.0, 5264.4, 726, null, 1119, 122469], [20240228, 5264.4, 5264.4, 5265.0, 5250.6, 5254.4, 585, null, 1120, 122470], [20240228, 5254.4, 5254.2, 5267.2, 5254.2, 5265.8, 716, null, 1121, 122580], [20240228, 5265.8, 5265.0, 5282.8, 5264.4, 5282.8, 726, null, 1122, 122711], [20240228, 5282.8, 5281.2, 5286.6, 5278.8, 5286.0, 458, null, 1123, 122809], [20240228, 5286.0, 5286.0, 5287.2, 5278.0, 5283.8, 461, null, 1124, 122976], [20240228, 5283.8, 5282.4, 5288.8, 5280.8, 5283.0, 276, null, 1125, 123028], [20240228, 5283.0, 5283.0, 5293.2, 5283.0, 5290.0, 296, null, 1126, 123072], [20240228, 5290.0, 5291.2, 5291.2, 5277.4, 5278.2, 327, null, 1127, 123168], [20240228, 5278.2, 5278.2, 5281.4, 5273.0, 5278.8, 234, null, 1128, 123209], [20240228, 5278.8, 5280.0, 5286.0, 5278.0, 5284.4, 205, null, 1129, 123248], [20240228, 5284.4, 5284.4, 5286.0, 5279.2, 5283.2, 192, null, 1130, 123286], [20240228, 5283.2, 5285.0, 5288.8, 5272.6, 5278.8, 562, null, 1301, 123456], [20240228, 5278.8, 5278.6, 5278.6, 5272.2, 5277.0, 254, null, 1302, 123536], [20240228, 5277.0, 5278.0, 5289.6, 5277.0, 5282.8, 457, null, 1303, 123605], [20240228, 5282.8, 5283.6, 5302.0, 5283.6, 5301.0, 565, null, 1304, 123620], [20240228, 5301.0, 5301.8, 5303.0, 5298.6, 5302.8, 347, null, 1305, 123679], [20240228, 5302.8, 5302.6, 5307.6, 5300.6, 5303.0, 316, null, 1306, 123784], [20240228, 5303.0, 5304.4, 5307.2, 5299.0, 5306.0, 387, null, 1307, 123891], [20240228, 5306.0, 5306.0, 5311.0, 5298.2, 5298.2, 323, null, 1308, 123986], [20240228, 5298.2, 5298.0, 5299.4, 5293.0, 5294.8, 295, null, 1309, 124065], [20240228, 5294.8, 5295.2, 5309.2, 5295.2, 5308.2, 326, null, 1310, 124166], [20240228, 5308.2, 5306.4, 5314.0, 5305.0, 5310.6, 386, null, 1311, 124295], [20240228, 5310.6, 5310.8, 5315.0, 5307.0, 5311.2, 276, null, 1312, 124343], [20240228, 5311.2, 5311.4, 5319.0, 5311.0, 5319.0, 377, null, 1313, 124448], [20240228, 5319.0, 5319.4, 5320.0, 5314.6, 5318.0, 465, null, 1314, 124562], [20240228, 5318.0, 5317.8, 5323.0, 5317.8, 5319.4, 485, null, 1315, 124648], [20240228, 5319.4, 5320.6, 5322.0, 5308.8, 5310.4, 572, null, 1316, 124732], [20240228, 5310.4, 5310.4, 5311.6, 5308.8, 5311.0, 222, null, 1317, 124791], [20240228, 5311.0, 5311.4, 5324.4, 5311.2, 5324.4, 399, null, 1318, 124857], [20240228, 5324.4, 5323.8, 5323.8, 5318.4, 5323.0, 299, null, 1319, 124890], [20240228, 5323.0, 5323.0, 5328.6, 5323.0, 5326.2, 382, null, 1320, 124951], [20240228, 5326.2, 5326.4, 5335.0, 5325.0, 5334.2, 386, null, 1321, 125067], [20240228, 5334.2, 5334.2, 5334.2, 5326.8, 5329.2, 332, null, 1322, 125143], [20240228, 5329.2, 5329.2, 5332.2, 5326.8, 5328.2, 218, null, 1323, 125160], [20240228, 5328.2, 5326.6, 5328.0, 5319.0, 5320.8, 337, null, 1324, 125199], [20240228, 5320.8, 5321.2, 5328.2, 5320.6, 5324.6, 200, null, 1325, 125259], [20240228, 5324.6, 5324.8, 5330.6, 5324.4, 5326.4, 221, null, 1326, 125332], [20240228, 5326.4, 5326.2, 5326.2, 5311.0, 5311.2, 527, null, 1327, 125424], [20240228, 5311.2, 5312.0, 5315.2, 5311.2, 5313.4, 286, null, 1328, 125440], [20240228, 5313.4, 5313.4, 5314.2, 5307.8, 5314.2, 302, null, 1329, 125552], [20240228, 5314.2, 5314.2, 5320.0, 5314.2, 5314.2, 272, null, 1330, 125649], [20240228, 5314.2, 5313.6, 5313.8, 5307.6, 5311.6, 359, null, 1331, 125713], [20240228, 5311.6, 5312.8, 5317.0, 5312.4, 5315.2, 265, null, 1332, 125799], [20240228, 5315.2, 5316.0, 5316.4, 5309.4, 5312.2, 246, null, 1333, 125860], [20240228, 5312.2, 5312.6, 5313.0, 5305.2, 5309.8, 274, null, 1334, 125950], [20240228, 5309.8, 5310.2, 5317.4, 5310.2, 5316.2, 301, null, 1335, 126030], [20240228, 5316.2, 5316.0, 5317.8, 5313.6, 5316.4, 187, null, 1336, 126080], [20240228, 5316.4, 5315.4, 5317.4, 5310.8, 5315.8, 240, null, 1337, 126177], [20240228, 5315.8, 5316.2, 5316.2, 5305.0, 5305.0, 203, null, 1338, 126229], [20240228, 5305.0, 5306.6, 5308.6, 5303.2, 5306.2, 212, null, 1339, 126273], [20240228, 5306.2, 5306.4, 5311.8, 5306.4, 5311.0, 241, null, 1340, 126342], [20240228, 5311.0, 5311.0, 5311.0, 5303.2, 5304.8, 240, null, 1341, 126401], [20240228, 5304.8, 5303.6, 5308.8, 5302.4, 5305.0, 247, null, 1342, 126467], [20240228, 5305.0, 5306.4, 5321.2, 5306.0, 5320.2, 556, null, 1343, 126567], [20240228, 5320.2, 5319.8, 5325.8, 5319.8, 5323.4, 362, null, 1344, 126686], [20240228, 5323.4, 5323.0, 5325.6, 5321.8, 5322.4, 215, null, 1345, 126720], [20240228, 5322.4, 5321.4, 5322.0, 5317.8, 5318.0, 242, null, 1346, 126775], [20240228, 5318.0, 5318.0, 5328.8, 5318.0, 5327.8, 312, null, 1347, 126827], [20240228, 5327.8, 5328.0, 5328.0, 5321.6, 5325.4, 208, null, 1348, 126860], [20240228, 5325.4, 5325.4, 5325.4, 5319.0, 5319.6, 212, null, 1349, 126919], [20240228, 5319.6, 5319.0, 5323.0, 5318.2, 5323.0, 192, null, 1350, 126953], [20240228, 5323.0, 5323.2, 5323.2, 5309.4, 5309.6, 261, null, 1351, 127028], [20240228, 5309.6, 5311.0, 5313.8, 5310.4, 5311.2, 221, null, 1352, 127060], [20240228, 5311.2, 5311.2, 5315.4, 5310.4, 5312.6, 141, null, 1353, 127106], [20240228, 5312.6, 5311.8, 5312.6, 5301.0, 5305.8, 337, null, 1354, 127237], [20240228, 5305.8, 5304.8, 5305.4, 5295.4, 5298.2, 405, null, 1355, 127357], [20240228, 5298.2, 5299.0, 5300.4, 5294.0, 5294.0, 233, null, 1356, 127471], [20240228, 5294.0, 5294.2, 5304.0, 5294.0, 5301.6, 297, null, 1357, 127613], [20240228, 5301.6, 5301.6, 5302.6, 5296.6, 5297.8, 164, null, 1358, 127703], [20240228, 5297.8, 5298.6, 5299.4, 5295.6, 5296.4, 233, null, 1359, 127818], [20240228, 5296.4, 5296.4, 5301.8, 5296.4, 5298.4, 330, null, 1400, 127910], [20240228, 5298.4, 5298.4, 5304.8, 5297.8, 5298.8, 352, null, 1401, 128033], [20240228, 5298.8, 5297.8, 5297.8, 5276.0, 5276.0, 630, null, 1402, 128245], [20240228, 5276.0, 5276.0, 5276.0, 5264.4, 5264.4, 728, null, 1403, 128371], [20240228, 5264.4, 5265.8, 5273.8, 5264.8, 5266.0, 457, null, 1404, 128515], [20240228, 5266.0, 5264.4, 5268.6, 5262.8, 5264.0, 420, null, 1405, 128584], [20240228, 5264.0, 5263.2, 5263.2, 5251.4, 5257.6, 602, null, 1406, 128719], [20240228, 5257.6, 5258.0, 5274.2, 5258.0, 5270.8, 596, null, 1407, 128904], [20240228, 5270.8, 5271.0, 5278.2, 5269.0, 5276.6, 400, null, 1408, 129039], [20240228, 5276.6, 5276.8, 5281.6, 5275.0, 5275.0, 318, null, 1409, 129131], [20240228, 5275.0, 5275.2, 5275.2, 5266.6, 5267.2, 386, null, 1410, 129253], [20240228, 5267.2, 5267.8, 5281.4, 5265.6, 5281.4, 405, null, 1411, 129373], [20240228, 5281.4, 5281.0, 5282.6, 5275.0, 5281.8, 310, null, 1412, 129491], [20240228, 5281.8, 5283.2, 5283.6, 5275.4, 5277.0, 227, null, 1413, 129575], [20240228, 5277.0, 5278.2, 5288.6, 5277.0, 5288.2, 418, null, 1414, 129692], [20240228, 5288.2, 5288.2, 5293.2, 5282.0, 5282.4, 346, null, 1415, 129834], [20240228, 5282.4, 5283.0, 5291.6, 5276.4, 5290.4, 364, null, 1416, 129954], [20240228, 5290.4, 5290.4, 5295.0, 5285.2, 5292.4, 466, null, 1417, 130153], [20240228, 5292.4, 5291.8, 5292.0, 5285.4, 5290.2, 235, null, 1418, 130248], [20240228, 5290.2, 5290.2, 5290.2, 5282.6, 5288.8, 214, null, 1419, 130310], [20240228, 5288.8, 5287.6, 5292.8, 5285.0, 5286.4, 280, null, 1420, 130426], [20240228, 5286.4, 5285.4, 5285.8, 5278.8, 5279.2, 339, null, 1421, 130548], [20240228, 5279.2, 5279.6, 5282.6, 5279.0, 5281.2, 197, null, 1422, 130622], [20240228, 5281.2, 5281.2, 5285.2, 5279.4, 5279.4, 408, null, 1423, 130772], [20240228, 5279.4, 5279.4, 5282.6, 5277.6, 5278.4, 209, null, 1424, 130819], [20240228, 5278.4, 5279.2, 5281.6, 5274.2, 5276.8, 459, null, 1425, 130996], [20240228, 5276.8, 5277.0, 5277.6, 5273.6, 5273.6, 242, null, 1426, 131040], [20240228, 5273.6, 5275.6, 5276.8, 5271.8, 5275.4, 344, null, 1427, 131142], [20240228, 5275.4, 5275.2, 5275.2, 5263.2, 5264.4, 353, null, 1428, 131258], [20240228, 5264.4, 5266.2, 5277.8, 5266.0, 5276.4, 512, null, 1429, 131449], [20240228, 5276.4, 5277.0, 5284.0, 5276.8, 5281.2, 485, null, 1430, 131598], [20240228, 5281.2, 5282.0, 5287.0, 5280.0, 5286.4, 270, null, 1431, 131685], [20240228, 5286.4, 5286.4, 5291.2, 5285.0, 5285.0, 420, null, 1432, 131878], [20240228, 5285.0, 5284.6, 5293.8, 5282.6, 5293.2, 275, null, 1433, 131975], [20240228, 5293.2, 5293.6, 5293.6, 5281.0, 5282.0, 256, null, 1434, 132102], [20240228, 5282.0, 5281.2, 5282.6, 5279.0, 5279.0, 184, null, 1435, 132153], [20240228, 5279.0, 5278.8, 5280.0, 5266.2, 5267.2, 323, null, 1436, 132201], [20240228, 5267.2, 5269.0, 5273.6, 5266.0, 5269.4, 288, null, 1437, 132336], [20240228, 5269.4, 5269.6, 5269.6, 5260.0, 5262.4, 371, null, 1438, 132445], [20240228, 5262.4, 5261.6, 5266.6, 5260.0, 5261.2, 279, null, 1439, 132529], [20240228, 5261.2, 5259.6, 5261.0, 5244.0, 5244.0, 567, null, 1440, 132661], [20240228, 5244.0, 5245.0, 5250.0, 5241.4, 5242.2, 490, null, 1441, 132778], [20240228, 5242.2, 5241.4, 5242.2, 5230.0, 5230.0, 630, null, 1442, 132945], [20240228, 5230.0, 5230.0, 5241.0, 5230.0, 5239.2, 471, null, 1443, 133109], [20240228, 5239.2, 5239.0, 5240.8, 5225.6, 5225.6, 445, null, 1444, 133226], [20240228, 5225.6, 5225.2, 5239.0, 5224.0, 5238.8, 564, null, 1445, 133386], [20240228, 5238.8, 5238.6, 5238.6, 5219.4, 5219.6, 576, null, 1446, 133639], [20240228, 5219.6, 5219.6, 5224.4, 5211.4, 5211.4, 588, null, 1447, 133766], [20240228, 5211.4, 5212.0, 5218.8, 5208.4, 5209.0, 641, null, 1448, 133929], [20240228, 5209.0, 5208.6, 5211.6, 5198.2, 5200.8, 598, null, 1449, 134049], [20240228, 5200.8, 5201.0, 5213.2, 5201.0, 5205.6, 669, null, 1450, 134207], [20240228, 5205.6, 5205.0, 5206.8, 5191.2, 5192.0, 609, null, 1451, 134405], [20240228, 5192.0, 5192.2, 5199.4, 5187.6, 5188.2, 538, null, 1452, 134587], [20240228, 5188.2, 5187.8, 5192.8, 5184.0, 5187.4, 653, null, 1453, 134756], [20240228, 5187.4, 5188.4, 5192.8, 5175.6, 5175.6, 780, null, 1454, 134927], [20240228, 5175.6, 5175.8, 5187.6, 5175.8, 5187.2, 600, null, 1455, 135061], [20240228, 5187.2, 5187.2, 5187.6, 5184.6, 5186.4, 466, null, 1456, 135187], [20240228, 5186.4, 5186.4, 5186.4, 5177.2, 5177.2, 470, null, 1457, 135249], [20240228, 5177.2, 5177.2, 5180.0, 5175.6, 5175.6, 544, null, 1458, 135326], [20240228, 5175.6, 5175.6, 5175.6, 5170.4, 5171.8, 739, null, 1459, 135468], [20240228, 5171.8, 5172.0, 5176.2, 5172.0, 5175.2, 711, null, 1500, 135550], [20240229, 5175.2, 5202.0, 5218.4, 5175.0, 5205.2, 2965, null, 931, 134207], [20240229, 5205.2, 5205.2, 5224.8, 5205.2, 5224.2, 1276, null, 932, 133591], [20240229, 5224.2, 5224.6, 5229.6, 5215.2, 5229.6, 1127, null, 933, 133031], [20240229, 5229.6, 5229.8, 5244.0, 5229.6, 5237.0, 1223, null, 934, 132495], [20240229, 5237.0, 5237.2, 5239.2, 5230.8, 5232.2, 672, null, 935, 132214], [20240229, 5232.2, 5232.6, 5235.2, 5225.2, 5227.4, 691, null, 936, 131902], [20240229, 5227.4, 5227.4, 5233.8, 5225.8, 5231.8, 717, null, 937, 131713], [20240229, 5231.8, 5231.8, 5249.4, 5231.4, 5249.0, 1029, null, 938, 131323], [20240229, 5249.0, 5249.0, 5249.0, 5238.4, 5243.8, 705, null, 939, 131029], [20240229, 5243.8, 5244.6, 5244.8, 5238.8, 5244.8, 537, null, 940, 130864], [20240229, 5244.8, 5244.8, 5258.0, 5244.8, 5254.8, 752, null, 941, 130592], [20240229, 5254.8, 5254.6, 5254.6, 5243.8, 5243.8, 400, null, 942, 130440], [20240229, 5243.8, 5243.8, 5245.0, 5234.2, 5242.0, 524, null, 943, 130223], [20240229, 5242.0, 5242.8, 5255.0, 5242.2, 5250.2, 666, null, 944, 129977], [20240229, 5250.2, 5249.8, 5251.0, 5243.2, 5244.0, 434, null, 945, 129750], [20240229, 5244.0, 5243.4, 5261.2, 5243.4, 5259.6, 798, null, 946, 129464], [20240229, 5259.6, 5259.8, 5261.6, 5255.0, 5257.4, 469, null, 947, 129324], [20240229, 5257.4, 5257.4, 5258.2, 5248.2, 5251.6, 398, null, 948, 129183], [20240229, 5251.6, 5251.6, 5251.8, 5238.6, 5242.0, 386, null, 949, 129052], [20240229, 5242.0, 5241.2, 5247.6, 5241.2, 5242.6, 330, null, 950, 128966], [20240229, 5242.6, 5242.6, 5242.6, 5234.6, 5241.6, 559, null, 951, 128820], [20240229, 5241.6, 5242.0, 5254.0, 5241.8, 5249.8, 512, null, 952, 128749], [20240229, 5249.8, 5249.8, 5251.4, 5245.0, 5248.4, 301, null, 953, 128696], [20240229, 5248.4, 5247.8, 5258.6, 5247.8, 5257.8, 459, null, 954, 128548], [20240229, 5257.8, 5257.8, 5267.8, 5257.8, 5259.8, 481, null, 955, 128464], [20240229, 5259.8, 5259.8, 5268.2, 5259.8, 5264.0, 361, null, 956, 128411], [20240229, 5264.0, 5263.6, 5263.8, 5258.2, 5258.8, 357, null, 957, 128300], [20240229, 5258.8, 5258.8, 5264.4, 5258.8, 5264.4, 385, null, 958, 128212], [20240229, 5264.4, 5264.6, 5272.0, 5263.4, 5263.6, 529, null, 959, 128030], [20240229, 5263.6, 5263.8, 5267.0, 5263.8, 5265.2, 254, null, 1000, 127942], [20240229, 5265.2, 5264.4, 5267.0, 5260.4, 5266.8, 350, null, 1001, 127855], [20240229, 5266.8, 5266.0, 5280.8, 5265.8, 5278.2, 646, null, 1002, 127687], [20240229, 5278.2, 5278.6, 5278.8, 5273.0, 5274.6, 348, null, 1003, 127562], [20240229, 5274.6, 5274.0, 5285.0, 5273.8, 5280.2, 452, null, 1004, 127433], [20240229, 5280.2, 5281.2, 5285.2, 5280.0, 5284.2, 362, null, 1005, 127305], [20240229, 5284.2, 5284.0, 5284.0, 5272.6, 5272.8, 532, null, 1006, 127120], [20240229, 5272.8, 5273.0, 5285.0, 5272.2, 5283.4, 547, null, 1007, 127001], [20240229, 5283.4, 5283.8, 5284.8, 5273.4, 5277.6, 429, null, 1008, 126949], [20240229, 5277.6, 5278.8, 5294.0, 5278.2, 5291.6, 772, null, 1009, 126820], [20240229, 5291.6, 5292.2, 5294.4, 5288.2, 5293.6, 368, null, 1010, 126743], [20240229, 5293.6, 5293.0, 5296.4, 5289.0, 5294.0, 446, null, 1011, 126619], [20240229, 5294.0, 5294.0, 5296.0, 5288.0, 5292.8, 364, null, 1012, 126493], [20240229, 5292.8, 5292.8, 5292.8, 5284.0, 5286.4, 284, null, 1013, 126419], [20240229, 5286.4, 5286.2, 5292.4, 5284.2, 5291.6, 303, null, 1014, 126335], [20240229, 5291.6, 5292.0, 5305.0, 5292.0, 5303.6, 780, null, 1015, 126123], [20240229, 5303.6, 5303.6, 5308.4, 5301.2, 5306.4, 436, null, 1016, 126058], [20240229, 5306.4, 5305.6, 5307.6, 5302.6, 5303.2, 309, null, 1017, 126007], [20240229, 5303.2, 5303.4, 5314.6, 5303.4, 5314.6, 588, null, 1018, 125871], [20240229, 5314.6, 5314.4, 5314.6, 5300.6, 5302.0, 462, null, 1019, 125762], [20240229, 5302.0, 5302.0, 5307.8, 5299.8, 5302.0, 372, null, 1020, 125659], [20240229, 5302.0, 5302.0, 5302.0, 5285.8, 5292.6, 485, null, 1021, 125502], [20240229, 5292.6, 5292.6, 5306.8, 5291.8, 5300.6, 602, null, 1022, 125391], [20240229, 5300.6, 5301.0, 5303.0, 5288.6, 5290.8, 466, null, 1023, 125294], [20240229, 5290.8, 5290.8, 5301.4, 5290.4, 5295.6, 507, null, 1024, 125169], [20240229, 5295.6, 5297.2, 5303.4, 5296.6, 5301.4, 437, null, 1025, 125038], [20240229, 5301.4, 5301.4, 5303.0, 5296.0, 5300.0, 254, null, 1026, 124977], [20240229, 5300.0, 5299.6, 5310.0, 5299.6, 5308.6, 416, null, 1027, 124870], [20240229, 5308.6, 5308.8, 5309.2, 5301.6, 5306.8, 275, null, 1028, 124848], [20240229, 5306.8, 5307.0, 5313.6, 5302.2, 5304.2, 450, null, 1029, 124784], [20240229, 5304.2, 5304.2, 5306.0, 5296.4, 5297.0, 313, null, 1030, 124723], [20240229, 5297.0, 5297.0, 5302.6, 5293.6, 5293.6, 297, null, 1031, 124672], [20240229, 5293.6, 5293.6, 5293.6, 5286.6, 5288.2, 435, null, 1032, 124597], [20240229, 5288.2, 5288.0, 5296.4, 5287.6, 5295.0, 427, null, 1033, 124523], [20240229, 5295.0, 5295.4, 5307.8, 5295.4, 5302.4, 615, null, 1034, 124458], [20240229, 5302.4, 5302.0, 5310.8, 5301.8, 5305.6, 388, null, 1035, 124389], [20240229, 5305.6, 5306.4, 5307.6, 5300.2, 5304.8, 337, null, 1036, 124350], [20240229, 5304.8, 5304.8, 5317.2, 5304.8, 5317.0, 437, null, 1037, 124256], [20240229, 5317.0, 5316.6, 5318.0, 5311.0, 5313.4, 323, null, 1038, 124229], [20240229, 5313.4, 5312.8, 5322.8, 5312.8, 5320.2, 492, null, 1039, 124241], [20240229, 5320.2, 5320.0, 5320.0, 5313.2, 5318.8, 322, null, 1040, 124223], [20240229, 5318.8, 5318.8, 5319.2, 5310.4, 5314.8, 297, null, 1041, 124242], [20240229, 5314.8, 5315.6, 5324.0, 5315.2, 5315.4, 435, null, 1042, 124229], [20240229, 5315.4, 5315.2, 5324.6, 5315.2, 5322.6, 297, null, 1043, 124181], [20240229, 5322.6, 5322.4, 5327.4, 5320.4, 5325.2, 384, null, 1044, 124161], [20240229, 5325.2, 5324.2, 5326.6, 5319.8, 5324.8, 281, null, 1045, 124131], [20240229, 5324.8, 5324.2, 5329.2, 5321.6, 5323.8, 305, null, 1046, 124126], [20240229, 5323.8, 5324.0, 5333.0, 5324.0, 5332.8, 477, null, 1047, 124183], [20240229, 5332.8, 5332.8, 5333.8, 5327.0, 5328.6, 377, null, 1048, 124232], [20240229, 5328.6, 5329.0, 5330.4, 5320.8, 5321.2, 351, null, 1049, 124188], [20240229, 5321.2, 5322.0, 5322.0, 5311.0, 5316.8, 453, null, 1050, 124138], [20240229, 5316.8, 5316.8, 5323.2, 5316.8, 5322.0, 307, null, 1051, 124124], [20240229, 5322.0, 5322.2, 5327.4, 5320.6, 5324.4, 248, null, 1052, 124155], [20240229, 5324.4, 5324.6, 5325.6, 5320.2, 5325.6, 206, null, 1053, 124161], [20240229, 5325.6, 5325.6, 5331.8, 5325.6, 5331.8, 378, null, 1054, 124228], [20240229, 5331.8, 5332.8, 5338.0, 5327.0, 5331.2, 464, null, 1055, 124197], [20240229, 5331.2, 5331.4, 5335.4, 5327.2, 5330.6, 352, null, 1056, 124169], [20240229, 5330.6, 5330.8, 5335.6, 5330.4, 5335.4, 222, null, 1057, 124157], [20240229, 5335.4, 5335.4, 5335.4, 5326.8, 5327.4, 219, null, 1058, 124142], [20240229, 5327.4, 5327.4, 5328.0, 5322.8, 5326.4, 227, null, 1059, 124143], [20240229, 5326.4, 5326.4, 5334.0, 5325.6, 5332.6, 238, null, 1100, 124116], [20240229, 5332.6, 5331.6, 5332.4, 5325.2, 5328.0, 181, null, 1101, 124085], [20240229, 5328.0, 5328.2, 5332.4, 5327.8, 5328.6, 258, null, 1102, 124083], [20240229, 5328.6, 5328.8, 5328.8, 5317.4, 5317.4, 326, null, 1103, 124074], [20240229, 5317.4, 5317.0, 5318.2, 5310.6, 5314.8, 439, null, 1104, 123998], [20240229, 5314.8, 5314.8, 5319.6, 5312.8, 5313.2, 292, null, 1105, 123999], [20240229, 5313.2, 5313.0, 5314.0, 5306.4, 5306.6, 274, null, 1106, 123927], [20240229, 5306.6, 5306.4, 5314.8, 5306.2, 5314.8, 297, null, 1107, 123930], [20240229, 5314.8, 5314.0, 5315.0, 5311.2, 5312.0, 200, null, 1108, 123928], [20240229, 5312.0, 5311.8, 5312.6, 5301.2, 5302.0, 320, null, 1109, 123889], [20240229, 5302.0, 5302.2, 5312.0, 5301.6, 5310.0, 347, null, 1110, 123855], [20240229, 5310.0, 5310.0, 5311.6, 5302.0, 5302.6, 291, null, 1111, 123878], [20240229, 5302.6, 5302.0, 5304.2, 5293.4, 5295.4, 523, null, 1112, 123815], [20240229, 5295.4, 5296.0, 5301.0, 5295.6, 5296.2, 298, null, 1113, 123777], [20240229, 5296.2, 5296.2, 5304.0, 5295.0, 5297.4, 383, null, 1114, 123784], [20240229, 5297.4, 5296.4, 5297.0, 5289.4, 5291.4, 371, null, 1115, 123735], [20240229, 5291.4, 5292.0, 5304.8, 5291.2, 5304.2, 483, null, 1116, 123667], [20240229, 5304.2, 5303.8, 5305.0, 5299.0, 5303.6, 228, null, 1117, 123658], [20240229, 5303.6, 5304.4, 5306.0, 5300.6, 5301.6, 155, null, 1118, 123662], [20240229, 5301.6, 5301.6, 5302.4, 5298.4, 5302.4, 201, null, 1119, 123706], [20240229, 5302.4, 5302.4, 5302.4, 5287.0, 5289.2, 308, null, 1120, 123753], [20240229, 5289.2, 5288.4, 5292.0, 5284.2, 5291.8, 464, null, 1121, 123737], [20240229, 5291.8, 5292.0, 5292.0, 5282.0, 5282.2, 357, null, 1122, 123745], [20240229, 5282.2, 5282.2, 5291.6, 5282.0, 5287.6, 314, null, 1123, 123744], [20240229, 5287.6, 5287.4, 5287.4, 5276.6, 5279.0, 392, null, 1124, 123698], [20240229, 5279.0, 5278.2, 5280.2, 5268.2, 5270.6, 507, null, 1125, 123707], [20240229, 5270.6, 5270.4, 5274.8, 5262.8, 5274.6, 574, null, 1126, 123690], [20240229, 5274.6, 5275.0, 5275.0, 5265.0, 5271.0, 429, null, 1127, 123698], [20240229, 5271.0, 5271.6, 5271.6, 5262.8, 5267.4, 409, null, 1128, 123677], [20240229, 5267.4, 5267.4, 5276.2, 5267.2, 5274.0, 462, null, 1129, 123746], [20240229, 5274.0, 5274.0, 5278.0, 5265.0, 5277.4, 296, null, 1130, 123776], [20240229, 5277.4, 5280.0, 5286.0, 5277.8, 5282.2, 604, null, 1301, 123784], [20240229, 5282.2, 5283.2, 5294.2, 5282.6, 5292.6, 479, null, 1302, 123771], [20240229, 5292.6, 5292.8, 5293.0, 5287.6, 5291.8, 177, null, 1303, 123781], [20240229, 5291.8, 5291.0, 5295.6, 5289.6, 5293.0, 253, null, 1304, 123775], [20240229, 5293.0, 5293.0, 5293.4, 5278.0, 5279.2, 235, null, 1305, 123751], [20240229, 5279.2, 5281.0, 5285.8, 5279.2, 5279.8, 192, null, 1306, 123761], [20240229, 5279.8, 5279.4, 5280.2, 5268.0, 5272.2, 290, null, 1307, 123772], [20240229, 5272.2, 5271.4, 5275.6, 5269.8, 5275.4, 186, null, 1308, 123771], [20240229, 5275.4, 5274.8, 5274.8, 5262.8, 5262.8, 262, null, 1309, 123781], [20240229, 5262.8, 5261.8, 5265.4, 5258.6, 5262.4, 463, null, 1310, 123910], [20240229, 5262.4, 5262.4, 5272.8, 5261.4, 5269.4, 403, null, 1311, 123982], [20240229, 5269.4, 5269.0, 5273.8, 5267.8, 5272.4, 272, null, 1312, 124007], [20240229, 5272.4, 5272.8, 5282.8, 5270.8, 5281.4, 364, null, 1313, 124067], [20240229, 5281.4, 5281.4, 5282.4, 5276.2, 5279.8, 205, null, 1314, 124060], [20240229, 5279.8, 5280.0, 5288.8, 5280.0, 5287.0, 249, null, 1315, 124080], [20240229, 5287.0, 5287.4, 5292.8, 5283.6, 5287.6, 292, null, 1316, 124107], [20240229, 5287.6, 5285.0, 5288.6, 5281.8, 5284.0, 182, null, 1317, 124128], [20240229, 5284.0, 5284.2, 5293.0, 5284.2, 5292.8, 188, null, 1318, 124132], [20240229, 5292.8, 5292.2, 5292.2, 5287.4, 5287.4, 181, null, 1319, 124117], [20240229, 5287.4, 5287.0, 5287.0, 5283.0, 5283.0, 159, null, 1320, 124103], [20240229, 5283.0, 5284.0, 5295.6, 5284.0, 5291.6, 329, null, 1321, 124102], [20240229, 5291.6, 5290.2, 5294.4, 5289.2, 5289.4, 169, null, 1322, 124117], [20240229, 5289.4, 5289.0, 5295.0, 5288.0, 5291.0, 179, null, 1323, 124124], [20240229, 5291.0, 5291.0, 5291.2, 5284.2, 5284.2, 177, null, 1324, 124114], [20240229, 5284.2, 5285.4, 5285.4, 5277.0, 5282.0, 313, null, 1325, 124131], [20240229, 5282.0, 5282.0, 5283.4, 5278.0, 5280.4, 173, null, 1326, 124121], [20240229, 5280.4, 5279.6, 5283.0, 5276.6, 5279.6, 161, null, 1327, 124117], [20240229, 5279.6, 5281.4, 5289.8, 5280.4, 5287.8, 205, null, 1328, 124089], [20240229, 5287.8, 5288.6, 5291.6, 5283.6, 5285.6, 194, null, 1329, 124083], [20240229, 5285.6, 5285.8, 5285.8, 5279.0, 5283.4, 176, null, 1330, 124054], [20240229, 5283.4, 5282.2, 5289.4, 5282.2, 5287.2, 191, null, 1331, 124038], [20240229, 5287.2, 5286.4, 5288.0, 5278.0, 5278.8, 255, null, 1332, 124017], [20240229, 5278.8, 5279.4, 5279.4, 5265.0, 5266.6, 498, null, 1333, 124046], [20240229, 5266.6, 5266.6, 5270.0, 5262.2, 5268.4, 303, null, 1334, 124049], [20240229, 5268.4, 5268.2, 5277.6, 5267.6, 5275.4, 261, null, 1335, 124043], [20240229, 5275.4, 5275.4, 5280.6, 5274.8, 5276.8, 220, null, 1336, 124056], [20240229, 5276.8, 5278.6, 5284.2, 5277.6, 5281.4, 189, null, 1337, 124046], [20240229, 5281.4, 5281.6, 5285.6, 5280.6, 5281.8, 173, null, 1338, 124059], [20240229, 5281.8, 5282.6, 5290.0, 5281.0, 5286.8, 258, null, 1339, 124046], [20240229, 5286.8, 5286.6, 5287.6, 5283.4, 5286.6, 99, null, 1340, 124054], [20240229, 5286.6, 5287.0, 5288.6, 5282.4, 5284.2, 192, null, 1341, 124031], [20240229, 5284.2, 5284.2, 5288.8, 5280.4, 5280.8, 204, null, 1342, 124021], [20240229, 5280.8, 5280.8, 5287.8, 5280.8, 5285.8, 166, null, 1343, 123991], [20240229, 5285.8, 5285.0, 5292.0, 5282.2, 5291.0, 165, null, 1344, 123973], [20240229, 5291.0, 5291.6, 5292.0, 5288.0, 5291.4, 139, null, 1345, 123977], [20240229, 5291.4, 5292.0, 5297.2, 5291.2, 5293.8, 297, null, 1346, 123957], [20240229, 5293.8, 5293.6, 5297.4, 5293.6, 5296.0, 204, null, 1347, 123893], [20240229, 5296.0, 5295.0, 5295.0, 5289.2, 5292.6, 168, null, 1348, 123891], [20240229, 5292.6, 5291.4, 5298.0, 5291.4, 5295.0, 152, null, 1349, 123859], [20240229, 5295.0, 5295.2, 5303.0, 5291.6, 5300.2, 362, null, 1350, 123875], [20240229, 5300.2, 5300.6, 5301.4, 5297.0, 5298.8, 249, null, 1351, 123856], [20240229, 5298.8, 5298.8, 5305.2, 5298.6, 5300.2, 281, null, 1352, 123839], [20240229, 5300.2, 5299.0, 5300.0, 5290.6, 5294.8, 229, null, 1353, 123828], [20240229, 5294.8, 5293.8, 5298.2, 5290.0, 5292.6, 197, null, 1354, 123860], [20240229, 5292.6, 5293.0, 5293.0, 5286.6, 5290.0, 157, null, 1355, 123865], [20240229, 5290.0, 5290.6, 5291.0, 5286.2, 5289.6, 180, null, 1356, 123864], [20240229, 5289.6, 5290.8, 5297.0, 5290.8, 5293.8, 155, null, 1357, 123878], [20240229, 5293.8, 5294.8, 5302.6, 5293.4, 5297.8, 295, null, 1358, 123942], [20240229, 5297.8, 5297.6, 5302.0, 5296.6, 5296.6, 121, null, 1359, 123968], [20240229, 5296.6, 5296.6, 5301.6, 5295.0, 5296.4, 138, null, 1400, 123980], [20240229, 5296.4, 5296.4, 5296.6, 5280.8, 5285.4, 379, null, 1401, 123967], [20240229, 5285.4, 5285.6, 5286.8, 5273.2, 5276.0, 425, null, 1402, 123928], [20240229, 5276.0, 5276.0, 5277.6, 5272.0, 5274.0, 351, null, 1403, 123881], [20240229, 5274.0, 5272.8, 5277.2, 5267.2, 5275.6, 387, null, 1404, 123826], [20240229, 5275.6, 5275.8, 5280.2, 5272.2, 5274.2, 262, null, 1405, 123807], [20240229, 5274.2, 5273.2, 5281.0, 5273.2, 5277.8, 221, null, 1406, 123828], [20240229, 5277.8, 5278.0, 5283.2, 5275.0, 5280.8, 248, null, 1407, 123818], [20240229, 5280.8, 5280.8, 5283.6, 5268.2, 5269.4, 249, null, 1408, 123813], [20240229, 5269.4, 5270.0, 5277.2, 5270.0, 5275.0, 261, null, 1409, 123831], [20240229, 5275.0, 5274.8, 5280.6, 5272.8, 5276.8, 140, null, 1410, 123824], [20240229, 5276.8, 5276.8, 5285.6, 5272.8, 5279.0, 177, null, 1411, 123800], [20240229, 5279.0, 5278.4, 5280.0, 5273.2, 5273.8, 180, null, 1412, 123797], [20240229, 5273.8, 5273.8, 5279.4, 5271.0, 5273.8, 169, null, 1413, 123792], [20240229, 5273.8, 5274.0, 5274.8, 5266.2, 5272.0, 431, null, 1414, 123730], [20240229, 5272.0, 5270.8, 5274.2, 5270.0, 5273.4, 214, null, 1415, 123759], [20240229, 5273.4, 5272.6, 5279.8, 5270.0, 5279.8, 275, null, 1416, 123807], [20240229, 5279.8, 5280.0, 5287.0, 5280.0, 5285.6, 382, null, 1417, 123862], [20240229, 5285.6, 5285.6, 5289.0, 5283.2, 5287.6, 183, null, 1418, 123890], [20240229, 5287.6, 5287.6, 5292.0, 5287.0, 5291.8, 220, null, 1419, 123937], [20240229, 5291.8, 5290.2, 5292.0, 5288.2, 5291.6, 209, null, 1420, 123938], [20240229, 5291.6, 5291.0, 5296.8, 5291.0, 5294.4, 238, null, 1421, 123961], [20240229, 5294.4, 5294.2, 5301.2, 5293.8, 5299.6, 260, null, 1422, 123973], [20240229, 5299.6, 5299.6, 5303.6, 5297.8, 5301.8, 331, null, 1423, 124005], [20240229, 5301.8, 5301.6, 5306.8, 5301.6, 5306.2, 383, null, 1424, 124056], [20240229, 5306.2, 5306.2, 5310.4, 5306.2, 5309.4, 434, null, 1425, 124081], [20240229, 5309.4, 5309.4, 5312.8, 5305.2, 5307.6, 411, null, 1426, 124138], [20240229, 5307.6, 5308.4, 5317.8, 5305.2, 5316.0, 340, null, 1427, 124213], [20240229, 5316.0, 5316.0, 5318.0, 5309.0, 5311.8, 355, null, 1428, 124339], [20240229, 5311.8, 5310.4, 5310.4, 5303.8, 5310.0, 250, null, 1429, 124365], [20240229, 5310.0, 5309.8, 5318.0, 5309.8, 5311.2, 319, null, 1430, 124483], [20240229, 5311.2, 5312.0, 5315.2, 5306.0, 5312.4, 302, null, 1431, 124539], [20240229, 5312.4, 5312.4, 5320.0, 5312.2, 5319.8, 346, null, 1432, 124589], [20240229, 5319.8, 5320.0, 5322.4, 5318.0, 5322.4, 259, null, 1433, 124603], [20240229, 5322.4, 5322.4, 5324.6, 5317.0, 5317.8, 311, null, 1434, 124600], [20240229, 5317.8, 5318.6, 5328.8, 5317.4, 5327.6, 312, null, 1435, 124676], [20240229, 5327.6, 5325.8, 5327.8, 5321.8, 5326.4, 200, null, 1436, 124730], [20240229, 5326.4, 5324.4, 5325.8, 5318.0, 5322.4, 225, null, 1437, 124759], [20240229, 5322.4, 5322.6, 5325.0, 5319.4, 5320.8, 169, null, 1438, 124793], [20240229, 5320.8, 5319.2, 5331.0, 5319.2, 5328.4, 451, null, 1439, 124878], [20240229, 5328.4, 5328.0, 5334.8, 5323.8, 5332.4, 432, null, 1440, 124970], [20240229, 5332.4, 5332.4, 5332.4, 5326.4, 5327.8, 277, null, 1441, 125040], [20240229, 5327.8, 5329.2, 5336.0, 5327.8, 5336.0, 267, null, 1442, 125067], [20240229, 5336.0, 5335.0, 5338.0, 5333.2, 5336.8, 425, null, 1443, 125179], [20240229, 5336.8, 5337.4, 5339.8, 5333.8, 5337.0, 357, null, 1444, 125314], [20240229, 5337.0, 5335.6, 5337.2, 5328.0, 5336.8, 302, null, 1445, 125371], [20240229, 5336.8, 5337.0, 5337.0, 5331.4, 5331.6, 260, null, 1446, 125470], [20240229, 5331.6, 5332.6, 5335.0, 5327.4, 5333.4, 322, null, 1447, 125539], [20240229, 5333.4, 5333.0, 5341.2, 5332.0, 5341.2, 396, null, 1448, 125602], [20240229, 5341.2, 5341.2, 5341.8, 5338.0, 5339.4, 294, null, 1449, 125685], [20240229, 5339.4, 5339.8, 5345.2, 5339.6, 5344.0, 380, null, 1450, 125818], [20240229, 5344.0, 5344.0, 5348.8, 5342.2, 5348.6, 515, null, 1451, 125869], [20240229, 5348.6, 5348.8, 5352.2, 5346.2, 5351.2, 446, null, 1452, 125923], [20240229, 5351.2, 5352.2, 5355.0, 5351.2, 5354.0, 418, null, 1453, 125985], [20240229, 5354.0, 5354.4, 5354.4, 5351.4, 5353.0, 343, null, 1454, 126080], [20240229, 5353.0, 5353.4, 5359.8, 5353.4, 5359.2, 528, null, 1455, 126120], [20240229, 5359.2, 5359.2, 5361.2, 5356.8, 5360.6, 521, null, 1456, 126207], [20240229, 5360.6, 5360.0, 5361.6, 5359.0, 5359.0, 440, null, 1457, 126286], [20240229, 5359.0, 5358.6, 5358.6, 5349.2, 5349.8, 565, null, 1458, 126335], [20240229, 5349.8, 5349.6, 5349.6, 5340.2, 5346.8, 681, null, 1459, 126537], [20240229, 5346.8, 5346.6, 5351.8, 5346.2, 5346.4, 615, null, 1500, 126850], [20240301, 5346.4, 5346.4, 5356.4, 5340.0, 5354.4, 1413, null, 931, 125876], [20240301, 5354.4, 5353.2, 5363.4, 5341.8, 5342.0, 879, null, 932, 125388], [20240301, 5342.0, 5341.2, 5352.8, 5338.6, 5347.6, 842, null, 933, 124800], [20240301, 5347.6, 5348.2, 5387.0, 5347.8, 5384.8, 1029, null, 934, 124220], [20240301, 5384.8, 5384.0, 5384.8, 5367.8, 5373.4, 813, null, 935, 123888], [20240301, 5373.4, 5373.6, 5375.8, 5363.8, 5364.8, 623, null, 936, 123710], [20240301, 5364.8, 5363.8, 5364.6, 5351.0, 5356.4, 713, null, 937, 123442], [20240301, 5356.4, 5356.6, 5373.6, 5355.6, 5365.0, 636, null, 938, 123202], [20240301, 5365.0, 5365.2, 5366.8, 5357.6, 5366.0, 436, null, 939, 122961], [20240301, 5366.0, 5366.4, 5371.4, 5363.6, 5366.0, 338, null, 940, 122825], [20240301, 5366.0, 5366.0, 5367.6, 5353.4, 5354.4, 337, null, 941, 122666], [20240301, 5354.4, 5354.6, 5356.8, 5339.0, 5339.0, 617, null, 942, 122438], [20240301, 5339.0, 5339.0, 5339.0, 5327.8, 5331.0, 584, null, 943, 122182], [20240301, 5331.0, 5331.0, 5331.0, 5325.6, 5327.0, 489, null, 944, 121939], [20240301, 5327.0, 5327.0, 5336.4, 5326.2, 5330.4, 584, null, 945, 121670], [20240301, 5330.4, 5330.4, 5330.4, 5319.2, 5325.0, 652, null, 946, 121318], [20240301, 5325.0, 5325.8, 5337.0, 5325.8, 5333.0, 526, null, 947, 121092], [20240301, 5333.0, 5334.8, 5344.4, 5333.0, 5341.0, 405, null, 948, 120916], [20240301, 5341.0, 5340.8, 5341.0, 5330.8, 5332.6, 373, null, 949, 120761], [20240301, 5332.6, 5332.8, 5335.8, 5329.0, 5329.0, 302, null, 950, 120613], [20240301, 5329.0, 5329.6, 5336.2, 5324.0, 5334.8, 416, null, 951, 120416], [20240301, 5334.8, 5335.2, 5335.2, 5320.4, 5325.6, 368, null, 952, 120214], [20240301, 5325.6, 5325.6, 5330.2, 5322.4, 5326.0, 216, null, 953, 120107], [20240301, 5326.0, 5325.8, 5336.2, 5325.8, 5335.6, 251, null, 954, 119961], [20240301, 5335.6, 5335.6, 5338.6, 5333.2, 5337.2, 233, null, 955, 119818], [20240301, 5337.2, 5337.0, 5347.0, 5334.0, 5347.0, 366, null, 956, 119621], [20240301, 5347.0, 5347.2, 5347.2, 5341.6, 5345.2, 339, null, 957, 119420], [20240301, 5345.2, 5344.4, 5344.4, 5337.2, 5343.6, 265, null, 958, 119269], [20240301, 5343.6, 5343.6, 5355.0, 5343.6, 5353.0, 349, null, 959, 119174], [20240301, 5353.0, 5353.6, 5356.4, 5350.6, 5350.6, 304, null, 1000, 119098], [20240301, 5350.6, 5350.8, 5352.6, 5347.2, 5351.4, 365, null, 1001, 118999], [20240301, 5351.4, 5351.0, 5351.4, 5343.8, 5343.8, 271, null, 1002, 118937], [20240301, 5343.8, 5344.0, 5358.6, 5344.0, 5358.6, 317, null, 1003, 118794], [20240301, 5358.6, 5358.6, 5360.8, 5353.2, 5359.0, 258, null, 1004, 118700], [20240301, 5359.0, 5359.0, 5361.6, 5354.4, 5360.4, 260, null, 1005, 118623], [20240301, 5360.4, 5360.8, 5360.8, 5346.6, 5348.0, 390, null, 1006, 118448], [20240301, 5348.0, 5348.6, 5356.0, 5347.8, 5352.6, 246, null, 1007, 118387], [20240301, 5352.6, 5353.0, 5365.2, 5353.0, 5355.6, 328, null, 1008, 118330], [20240301, 5355.6, 5356.6, 5363.2, 5356.2, 5359.6, 229, null, 1009, 118265], [20240301, 5359.6, 5359.8, 5361.6, 5357.6, 5360.2, 176, null, 1010, 118201], [20240301, 5360.2, 5361.2, 5364.8, 5355.2, 5360.2, 269, null, 1011, 118075], [20240301, 5360.2, 5360.0, 5363.0, 5358.0, 5358.4, 187, null, 1012, 118003], [20240301, 5358.4, 5359.6, 5359.6, 5341.4, 5344.2, 459, null, 1013, 117861], [20240301, 5344.2, 5344.6, 5356.8, 5344.2, 5356.6, 346, null, 1014, 117739], [20240301, 5356.6, 5356.8, 5368.0, 5356.6, 5365.2, 449, null, 1015, 117680], [20240301, 5365.2, 5365.2, 5368.6, 5361.8, 5367.6, 311, null, 1016, 117701], [20240301, 5367.6, 5367.6, 5371.2, 5363.6, 5364.8, 244, null, 1017, 117684], [20240301, 5364.8, 5363.8, 5366.2, 5362.0, 5366.2, 124, null, 1018, 117685], [20240301, 5366.2, 5366.2, 5371.6, 5364.0, 5370.8, 163, null, 1019, 117662], [20240301, 5370.8, 5371.4, 5371.8, 5358.2, 5358.2, 263, null, 1020, 117580], [20240301, 5358.2, 5358.0, 5368.2, 5357.4, 5365.4, 232, null, 1021, 117540], [20240301, 5365.4, 5365.6, 5375.4, 5365.6, 5375.2, 370, null, 1022, 117453], [20240301, 5375.2, 5375.2, 5376.2, 5371.2, 5372.4, 272, null, 1023, 117476], [20240301, 5372.4, 5372.0, 5375.6, 5368.8, 5371.4, 237, null, 1024, 117456], [20240301, 5371.4, 5371.8, 5376.0, 5370.6, 5373.0, 228, null, 1025, 117416], [20240301, 5373.0, 5372.6, 5373.0, 5369.0, 5371.2, 243, null, 1026, 117326], [20240301, 5371.2, 5370.8, 5370.8, 5361.6, 5364.4, 277, null, 1027, 117238], [20240301, 5364.4, 5365.0, 5370.4, 5364.0, 5368.2, 267, null, 1028, 117184], [20240301, 5368.2, 5368.0, 5372.8, 5367.2, 5368.2, 181, null, 1029, 117138], [20240301, 5368.2, 5368.2, 5370.6, 5363.8, 5370.6, 220, null, 1030, 117051], [20240301, 5370.6, 5371.4, 5373.4, 5366.6, 5368.0, 223, null, 1031, 116995], [20240301, 5368.0, 5367.8, 5367.8, 5356.6, 5358.4, 425, null, 1032, 116908], [20240301, 5358.4, 5357.6, 5358.2, 5351.0, 5351.6, 368, null, 1033, 116807], [20240301, 5351.6, 5352.0, 5358.4, 5347.0, 5357.6, 336, null, 1034, 116695], [20240301, 5357.6, 5358.8, 5360.2, 5352.6, 5353.8, 230, null, 1035, 116626], [20240301, 5353.8, 5354.4, 5356.6, 5347.2, 5350.8, 288, null, 1036, 116533], [20240301, 5350.8, 5351.0, 5351.0, 5344.0, 5346.6, 387, null, 1037, 116443], [20240301, 5346.6, 5346.4, 5349.8, 5344.0, 5348.8, 193, null, 1038, 116392], [20240301, 5348.8, 5348.4, 5348.4, 5339.0, 5341.2, 462, null, 1039, 116298], [20240301, 5341.2, 5341.0, 5344.2, 5336.0, 5337.4, 321, null, 1040, 116201], [20240301, 5337.4, 5337.4, 5344.2, 5337.4, 5343.0, 281, null, 1041, 116230], [20240301, 5343.0, 5343.2, 5348.0, 5339.6, 5346.0, 242, null, 1042, 116196], [20240301, 5346.0, 5346.0, 5350.0, 5345.0, 5350.0, 178, null, 1043, 116174], [20240301, 5350.0, 5349.6, 5352.0, 5349.6, 5351.4, 190, null, 1044, 116127], [20240301, 5351.4, 5352.0, 5355.6, 5350.4, 5353.8, 190, null, 1045, 116095], [20240301, 5353.8, 5352.6, 5354.0, 5348.6, 5354.0, 187, null, 1046, 116079], [20240301, 5354.0, 5354.0, 5355.4, 5351.4, 5351.6, 136, null, 1047, 116061], [20240301, 5351.6, 5351.2, 5360.0, 5349.4, 5357.6, 199, null, 1048, 116083], [20240301, 5357.6, 5357.8, 5361.8, 5357.8, 5359.4, 190, null, 1049, 116046], [20240301, 5359.4, 5359.4, 5360.4, 5355.6, 5359.6, 185, null, 1050, 116009], [20240301, 5359.6, 5359.4, 5359.6, 5352.2, 5353.0, 203, null, 1051, 115968], [20240301, 5353.0, 5353.8, 5362.6, 5352.8, 5362.6, 221, null, 1052, 115929], [20240301, 5362.6, 5362.8, 5368.8, 5361.8, 5367.2, 292, null, 1053, 115837], [20240301, 5367.2, 5366.0, 5370.0, 5364.2, 5370.0, 228, null, 1054, 115817], [20240301, 5370.0, 5369.8, 5373.2, 5366.6, 5366.6, 227, null, 1055, 115772], [20240301, 5366.6, 5367.0, 5374.6, 5366.2, 5371.4, 253, null, 1056, 115705], [20240301, 5371.4, 5371.0, 5371.4, 5364.6, 5368.8, 181, null, 1057, 115660], [20240301, 5368.8, 5367.6, 5368.2, 5362.8, 5363.4, 198, null, 1058, 115589], [20240301, 5363.4, 5364.6, 5369.4, 5363.6, 5369.4, 131, null, 1059, 115574], [20240301, 5369.4, 5369.8, 5373.2, 5369.0, 5371.8, 159, null, 1100, 115547], [20240301, 5371.8, 5371.8, 5372.4, 5363.2, 5363.2, 168, null, 1101, 115489], [20240301, 5363.2, 5363.8, 5366.0, 5360.4, 5362.4, 149, null, 1102, 115438], [20240301, 5362.4, 5362.4, 5365.2, 5358.0, 5360.8, 182, null, 1103, 115360], [20240301, 5360.8, 5360.6, 5365.8, 5358.8, 5364.8, 135, null, 1104, 115291], [20240301, 5364.8, 5364.8, 5369.4, 5360.0, 5369.4, 181, null, 1105, 115223], [20240301, 5369.4, 5368.4, 5372.2, 5366.6, 5369.0, 225, null, 1106, 115189], [20240301, 5369.0, 5368.2, 5369.4, 5365.4, 5369.0, 129, null, 1107, 115156], [20240301, 5369.0, 5369.2, 5370.2, 5364.8, 5368.2, 97, null, 1108, 115132], [20240301, 5368.2, 5368.2, 5371.8, 5367.2, 5368.0, 123, null, 1109, 115111], [20240301, 5368.0, 5368.4, 5368.6, 5366.2, 5367.4, 117, null, 1110, 115063], [20240301, 5367.4, 5367.4, 5367.8, 5356.4, 5361.6, 282, null, 1111, 114983], [20240301, 5361.6, 5362.2, 5369.6, 5362.0, 5367.0, 236, null, 1112, 114941], [20240301, 5367.0, 5366.4, 5369.8, 5364.8, 5366.8, 212, null, 1113, 114898], [20240301, 5366.8, 5367.2, 5369.6, 5366.0, 5368.6, 145, null, 1114, 114877], [20240301, 5368.6, 5368.0, 5368.2, 5364.0, 5365.0, 161, null, 1115, 114824], [20240301, 5365.0, 5364.6, 5365.2, 5355.4, 5360.0, 275, null, 1116, 114767], [20240301, 5360.0, 5361.4, 5361.4, 5356.4, 5358.2, 120, null, 1117, 114728], [20240301, 5358.2, 5359.0, 5361.4, 5353.4, 5353.8, 254, null, 1118, 114637], [20240301, 5353.8, 5353.2, 5356.8, 5352.0, 5355.0, 261, null, 1119, 114629], [20240301, 5355.0, 5355.6, 5355.6, 5345.2, 5345.4, 447, null, 1120, 114480], [20240301, 5345.4, 5345.4, 5348.4, 5338.0, 5345.2, 547, null, 1121, 114341], [20240301, 5345.2, 5345.6, 5346.4, 5339.0, 5342.4, 330, null, 1122, 114315], [20240301, 5342.4, 5342.6, 5346.0, 5339.0, 5346.0, 350, null, 1123, 114323], [20240301, 5346.0, 5346.6, 5352.4, 5346.6, 5349.4, 362, null, 1124, 114378], [20240301, 5349.4, 5349.4, 5351.8, 5347.4, 5349.2, 254, null, 1125, 114421], [20240301, 5349.2, 5349.2, 5349.6, 5344.4, 5349.6, 149, null, 1126, 114411], [20240301, 5349.6, 5349.6, 5353.0, 5347.0, 5352.2, 141, null, 1127, 114443], [20240301, 5352.2, 5352.0, 5353.6, 5348.6, 5350.6, 146, null, 1128, 114434], [20240301, 5350.6, 5350.6, 5351.8, 5347.2, 5348.2, 119, null, 1129, 114432], [20240301, 5348.2, 5348.2, 5353.4, 5348.2, 5353.2, 210, null, 1130, 114433], [20240301, 5353.2, 5352.2, 5359.8, 5349.8, 5359.8, 302, null, 1301, 114412], [20240301, 5359.8, 5360.0, 5361.2, 5356.2, 5356.2, 181, null, 1302, 114369], [20240301, 5356.2, 5355.8, 5361.2, 5355.8, 5359.0, 201, null, 1303, 114357], [20240301, 5359.0, 5359.6, 5359.8, 5355.6, 5358.0, 105, null, 1304, 114349], [20240301, 5358.0, 5357.4, 5361.2, 5356.4, 5359.8, 149, null, 1305, 114319], [20240301, 5359.8, 5359.8, 5359.8, 5354.2, 5356.0, 118, null, 1306, 114294], [20240301, 5356.0, 5355.0, 5356.0, 5348.0, 5351.0, 162, null, 1307, 114282], [20240301, 5351.0, 5350.6, 5350.6, 5344.8, 5344.8, 175, null, 1308, 114260], [20240301, 5344.8, 5345.8, 5349.2, 5344.0, 5346.2, 122, null, 1309, 114239], [20240301, 5346.2, 5346.4, 5347.6, 5342.8, 5347.6, 146, null, 1310, 114274], [20240301, 5347.6, 5346.4, 5346.8, 5341.8, 5342.2, 195, null, 1311, 114284], [20240301, 5342.2, 5342.4, 5346.8, 5342.4, 5344.6, 152, null, 1312, 114278], [20240301, 5344.6, 5343.8, 5346.6, 5343.0, 5343.2, 108, null, 1313, 114287], [20240301, 5343.2, 5343.0, 5344.4, 5333.4, 5336.2, 378, null, 1314, 114260], [20240301, 5336.2, 5335.2, 5335.6, 5333.0, 5334.6, 237, null, 1315, 114247], [20240301, 5334.6, 5334.6, 5343.2, 5334.6, 5341.6, 238, null, 1316, 114250], [20240301, 5341.6, 5342.0, 5342.8, 5340.0, 5342.2, 184, null, 1317, 114234], [20240301, 5342.2, 5342.2, 5344.6, 5337.6, 5339.4, 187, null, 1318, 114229], [20240301, 5339.4, 5339.4, 5343.6, 5338.4, 5342.6, 174, null, 1319, 114222], [20240301, 5342.6, 5342.0, 5345.6, 5341.2, 5344.8, 129, null, 1320, 114205], [20240301, 5344.8, 5344.0, 5348.8, 5344.0, 5348.2, 170, null, 1321, 114181], [20240301, 5348.2, 5347.0, 5348.0, 5343.6, 5344.2, 102, null, 1322, 114173], [20240301, 5344.2, 5344.8, 5348.4, 5344.8, 5344.8, 101, null, 1323, 114157], [20240301, 5344.8, 5346.2, 5347.8, 5343.4, 5346.0, 106, null, 1324, 114149], [20240301, 5346.0, 5345.8, 5345.8, 5340.0, 5343.6, 125, null, 1325, 114169], [20240301, 5343.6, 5343.6, 5346.6, 5341.4, 5346.0, 202, null, 1326, 114123], [20240301, 5346.0, 5346.8, 5350.0, 5346.2, 5349.2, 234, null, 1327, 114086], [20240301, 5349.2, 5349.4, 5350.0, 5348.0, 5350.0, 151, null, 1328, 114105], [20240301, 5350.0, 5350.0, 5350.2, 5345.0, 5348.0, 162, null, 1329, 114101], [20240301, 5348.0, 5347.8, 5352.4, 5347.6, 5348.4, 145, null, 1330, 114107], [20240301, 5348.4, 5347.2, 5351.2, 5345.6, 5350.4, 174, null, 1331, 114121], [20240301, 5350.4, 5350.2, 5354.6, 5350.2, 5354.6, 207, null, 1332, 114134], [20240301, 5354.6, 5354.8, 5356.6, 5348.2, 5350.0, 248, null, 1333, 114159], [20240301, 5350.0, 5350.0, 5352.8, 5349.2, 5351.2, 124, null, 1334, 114192], [20240301, 5351.2, 5352.0, 5354.0, 5350.0, 5354.0, 107, null, 1335, 114172], [20240301, 5354.0, 5354.6, 5360.8, 5353.8, 5360.4, 311, null, 1336, 114147], [20240301, 5360.4, 5360.8, 5363.4, 5359.4, 5360.6, 265, null, 1337, 114113], [20240301, 5360.6, 5360.6, 5362.8, 5354.0, 5358.2, 228, null, 1338, 114102], [20240301, 5358.2, 5357.8, 5363.0, 5357.2, 5362.2, 150, null, 1339, 114069], [20240301, 5362.2, 5362.2, 5364.4, 5359.2, 5363.0, 177, null, 1340, 114044], [20240301, 5363.0, 5363.0, 5367.0, 5362.8, 5366.8, 273, null, 1341, 114020], [20240301, 5366.8, 5367.0, 5368.6, 5363.2, 5364.4, 285, null, 1342, 114053], [20240301, 5364.4, 5364.8, 5365.4, 5359.0, 5360.4, 194, null, 1343, 114071], [20240301, 5360.4, 5360.4, 5362.8, 5359.4, 5361.0, 104, null, 1344, 114068], [20240301, 5361.0, 5360.0, 5361.0, 5357.2, 5360.2, 111, null, 1345, 114071], [20240301, 5360.2, 5360.2, 5363.0, 5357.8, 5361.8, 153, null, 1346, 114074], [20240301, 5361.8, 5361.8, 5367.8, 5361.8, 5367.0, 338, null, 1347, 114099], [20240301, 5367.0, 5366.6, 5367.4, 5363.0, 5366.2, 164, null, 1348, 114122], [20240301, 5366.2, 5366.2, 5367.2, 5361.2, 5363.0, 152, null, 1349, 114160], [20240301, 5363.0, 5363.2, 5364.8, 5359.2, 5359.6, 94, null, 1350, 114187], [20240301, 5359.6, 5361.2, 5366.0, 5360.6, 5365.4, 96, null, 1351, 114183], [20240301, 5365.4, 5365.4, 5366.0, 5363.0, 5365.4, 79, null, 1352, 114195], [20240301, 5365.4, 5365.4, 5365.4, 5356.0, 5356.8, 194, null, 1353, 114204], [20240301, 5356.8, 5356.4, 5359.4, 5353.0, 5358.4, 221, null, 1354, 114228], [20240301, 5358.4, 5358.4, 5361.0, 5357.8, 5359.4, 142, null, 1355, 114239], [20240301, 5359.4, 5359.8, 5360.2, 5351.8, 5353.0, 175, null, 1356, 114262], [20240301, 5353.0, 5352.2, 5353.8, 5349.4, 5351.6, 205, null, 1357, 114264], [20240301, 5351.6, 5351.4, 5355.6, 5349.8, 5354.0, 223, null, 1358, 114300], [20240301, 5354.0, 5354.6, 5360.0, 5354.6, 5357.6, 185, null, 1359, 114345], [20240301, 5357.6, 5357.0, 5359.6, 5353.8, 5359.2, 104, null, 1400, 114353], [20240301, 5359.2, 5359.2, 5368.4, 5358.4, 5367.4, 416, null, 1401, 114330], [20240301, 5367.4, 5367.6, 5370.8, 5364.2, 5367.2, 422, null, 1402, 114371], [20240301, 5367.2, 5368.0, 5375.8, 5368.0, 5372.4, 527, null, 1403, 114434], [20240301, 5372.4, 5373.8, 5375.6, 5370.2, 5372.6, 338, null, 1404, 114435], [20240301, 5372.6, 5372.6, 5379.0, 5372.6, 5378.8, 371, null, 1405, 114404], [20240301, 5378.8, 5378.4, 5379.4, 5372.8, 5377.6, 250, null, 1406, 114380], [20240301, 5377.6, 5377.6, 5389.8, 5377.6, 5382.4, 847, null, 1407, 114348], [20240301, 5382.4, 5382.0, 5382.0, 5374.0, 5376.4, 396, null, 1408, 114379], [20240301, 5376.4, 5376.0, 5376.4, 5368.2, 5370.0, 324, null, 1409, 114456], [20240301, 5370.0, 5370.8, 5371.8, 5364.6, 5368.6, 385, null, 1410, 114605], [20240301, 5368.6, 5368.8, 5369.6, 5361.2, 5361.2, 391, null, 1411, 114729], [20240301, 5361.2, 5361.8, 5369.0, 5361.8, 5367.6, 235, null, 1412, 114763], [20240301, 5367.6, 5367.6, 5371.4, 5366.0, 5370.2, 183, null, 1413, 114770], [20240301, 5370.2, 5369.8, 5369.8, 5364.0, 5364.4, 202, null, 1414, 114802], [20240301, 5364.4, 5363.6, 5373.0, 5362.8, 5372.8, 190, null, 1415, 114838], [20240301, 5372.8, 5372.8, 5373.2, 5369.6, 5370.0, 128, null, 1416, 114830], [20240301, 5370.0, 5370.8, 5375.8, 5368.8, 5375.8, 201, null, 1417, 114890], [20240301, 5375.8, 5376.2, 5378.8, 5374.8, 5375.0, 211, null, 1418, 114948], [20240301, 5375.0, 5375.0, 5376.0, 5371.4, 5375.8, 169, null, 1419, 114963], [20240301, 5375.8, 5375.0, 5376.0, 5367.0, 5370.4, 265, null, 1420, 115012], [20240301, 5370.4, 5370.6, 5374.8, 5370.6, 5374.0, 93, null, 1421, 115036], [20240301, 5374.0, 5374.0, 5374.0, 5368.6, 5371.8, 131, null, 1422, 115064], [20240301, 5371.8, 5372.8, 5373.0, 5367.0, 5369.0, 145, null, 1423, 115083], [20240301, 5369.0, 5369.6, 5373.4, 5369.6, 5373.4, 84, null, 1424, 115098], [20240301, 5373.4, 5373.4, 5379.4, 5372.4, 5378.0, 174, null, 1425, 115117], [20240301, 5378.0, 5378.0, 5380.2, 5376.6, 5376.8, 207, null, 1426, 115118], [20240301, 5376.8, 5378.0, 5383.8, 5377.2, 5383.4, 240, null, 1427, 115139], [20240301, 5383.4, 5384.2, 5387.6, 5383.4, 5384.8, 350, null, 1428, 115190], [20240301, 5384.8, 5384.6, 5384.6, 5380.6, 5382.0, 280, null, 1429, 115203], [20240301, 5382.0, 5382.0, 5387.8, 5381.8, 5387.8, 297, null, 1430, 115237], [20240301, 5387.8, 5388.0, 5394.4, 5388.0, 5389.6, 516, null, 1431, 115294], [20240301, 5389.6, 5389.0, 5390.0, 5382.8, 5383.8, 284, null, 1432, 115382], [20240301, 5383.8, 5383.0, 5384.0, 5378.6, 5379.2, 345, null, 1433, 115426], [20240301, 5379.2, 5379.2, 5382.0, 5378.0, 5378.8, 233, null, 1434, 115454], [20240301, 5378.8, 5378.0, 5378.8, 5368.2, 5368.4, 581, null, 1435, 115564], [20240301, 5368.4, 5368.0, 5370.4, 5363.8, 5365.0, 510, null, 1436, 115605], [20240301, 5365.0, 5365.4, 5368.8, 5363.0, 5363.8, 342, null, 1437, 115681], [20240301, 5363.8, 5363.8, 5367.6, 5361.2, 5367.4, 302, null, 1438, 115756], [20240301, 5367.4, 5366.2, 5366.6, 5358.8, 5360.2, 351, null, 1439, 115799], [20240301, 5360.2, 5360.4, 5363.8, 5359.0, 5361.8, 375, null, 1440, 115971], [20240301, 5361.8, 5362.4, 5367.8, 5362.4, 5366.4, 226, null, 1441, 116049], [20240301, 5366.4, 5365.8, 5369.8, 5364.6, 5366.6, 322, null, 1442, 116138], [20240301, 5366.6, 5366.6, 5369.8, 5365.2, 5367.4, 177, null, 1443, 116185], [20240301, 5367.4, 5365.8, 5369.0, 5362.8, 5366.6, 146, null, 1444, 116216], [20240301, 5366.6, 5365.4, 5369.0, 5362.2, 5364.4, 204, null, 1445, 116210], [20240301, 5364.4, 5364.8, 5367.6, 5364.4, 5365.2, 246, null, 1446, 116297], [20240301, 5365.2, 5365.0, 5371.2, 5365.0, 5370.6, 207, null, 1447, 116343], [20240301, 5370.6, 5371.0, 5373.2, 5370.0, 5372.8, 212, null, 1448, 116388], [20240301, 5372.8, 5372.8, 5376.2, 5372.2, 5376.0, 245, null, 1449, 116443], [20240301, 5376.0, 5376.2, 5376.6, 5373.0, 5373.8, 252, null, 1450, 116547], [20240301, 5373.8, 5372.8, 5374.6, 5370.0, 5370.6, 257, null, 1451, 116650], [20240301, 5370.6, 5370.0, 5373.0, 5366.2, 5371.8, 263, null, 1452, 116774], [20240301, 5371.8, 5371.8, 5376.0, 5370.4, 5376.0, 324, null, 1453, 116925], [20240301, 5376.0, 5375.8, 5381.8, 5375.2, 5381.8, 295, null, 1454, 117020], [20240301, 5381.8, 5381.2, 5381.8, 5378.0, 5378.0, 318, null, 1455, 117148], [20240301, 5378.0, 5378.0, 5379.0, 5376.6, 5379.0, 201, null, 1456, 117184], [20240301, 5379.0, 5379.0, 5381.0, 5378.6, 5381.0, 284, null, 1457, 117274], [20240301, 5381.0, 5380.2, 5382.6, 5379.0, 5379.8, 387, null, 1458, 117326], [20240301, 5379.8, 5380.0, 5380.8, 5379.0, 5379.4, 471, null, 1459, 117294], [20240301, 5379.4, 5379.6, 5383.0, 5379.2, 5382.6, 565, null, 1500, 117269], [20240304, 5382.6, 5390.0, 5397.4, 5383.0, 5396.2, 1084, null, 931, 116693], [20240304, 5396.2, 5395.6, 5402.2, 5381.4, 5381.8, 798, null, 932, 116252], [20240304, 5381.8, 5382.0, 5386.0, 5366.6, 5367.6, 664, null, 933, 115861], [20240304, 5367.6, 5369.0, 5369.0, 5361.2, 5363.8, 637, null, 934, 115544], [20240304, 5363.8, 5364.0, 5366.2, 5361.0, 5362.6, 523, null, 935, 115206], [20240304, 5362.6, 5362.6, 5378.8, 5362.6, 5377.4, 624, null, 936, 114863], [20240304, 5377.4, 5377.6, 5384.4, 5372.8, 5379.8, 737, null, 937, 114494], [20240304, 5379.8, 5379.8, 5384.4, 5373.0, 5378.4, 508, null, 938, 114364], [20240304, 5378.4, 5378.8, 5379.6, 5373.8, 5378.2, 213, null, 939, 114278], [20240304, 5378.2, 5377.6, 5385.0, 5376.6, 5384.8, 320, null, 940, 114147], [20240304, 5384.8, 5385.4, 5388.0, 5373.6, 5374.2, 279, null, 941, 114042], [20240304, 5374.2, 5374.4, 5378.0, 5365.0, 5366.8, 414, null, 942, 113850], [20240304, 5366.8, 5367.8, 5377.4, 5366.8, 5377.4, 322, null, 943, 113699], [20240304, 5377.4, 5377.0, 5378.8, 5371.4, 5376.8, 235, null, 944, 113568], [20240304, 5376.8, 5378.0, 5381.6, 5371.0, 5372.4, 308, null, 945, 113402], [20240304, 5372.4, 5371.0, 5372.0, 5364.4, 5370.0, 432, null, 946, 113162], [20240304, 5370.0, 5369.6, 5375.2, 5366.0, 5367.0, 449, null, 947, 112994], [20240304, 5367.0, 5368.2, 5377.4, 5367.6, 5374.4, 286, null, 948, 112904], [20240304, 5374.4, 5373.8, 5377.8, 5372.6, 5374.2, 162, null, 949, 112842], [20240304, 5374.2, 5374.2, 5382.8, 5374.2, 5379.6, 292, null, 950, 112715], [20240304, 5379.6, 5378.6, 5378.6, 5369.0, 5373.4, 458, null, 951, 112555], [20240304, 5373.4, 5373.4, 5373.6, 5363.0, 5363.8, 318, null, 952, 112414], [20240304, 5363.8, 5363.4, 5363.4, 5354.6, 5358.8, 532, null, 953, 112240], [20240304, 5358.8, 5359.2, 5363.6, 5357.0, 5359.0, 294, null, 954, 112128], [20240304, 5359.0, 5359.6, 5361.6, 5350.6, 5352.0, 391, null, 955, 112062], [20240304, 5352.0, 5351.8, 5353.6, 5348.0, 5350.0, 450, null, 956, 112001], [20240304, 5350.0, 5350.0, 5357.6, 5349.0, 5357.6, 270, null, 957, 111923], [20240304, 5357.6, 5358.0, 5361.0, 5356.6, 5360.2, 334, null, 958, 111821], [20240304, 5360.2, 5361.0, 5361.8, 5356.8, 5357.2, 227, null, 959, 111739], [20240304, 5357.2, 5357.8, 5362.6, 5356.6, 5359.2, 246, null, 1000, 111672], [20240304, 5359.2, 5358.0, 5359.4, 5352.4, 5353.4, 239, null, 1001, 111574], [20240304, 5353.4, 5353.8, 5355.6, 5345.4, 5345.4, 273, null, 1002, 111493], [20240304, 5345.4, 5346.6, 5348.6, 5341.6, 5344.4, 384, null, 1003, 111390], [20240304, 5344.4, 5345.8, 5353.4, 5341.6, 5351.8, 344, null, 1004, 111314], [20240304, 5351.8, 5351.8, 5351.8, 5343.0, 5346.2, 308, null, 1005, 111221], [20240304, 5346.2, 5347.4, 5347.4, 5335.0, 5335.4, 571, null, 1006, 111017], [20240304, 5335.4, 5335.8, 5339.2, 5333.6, 5337.4, 388, null, 1007, 110959], [20240304, 5337.4, 5337.4, 5337.4, 5327.6, 5328.6, 403, null, 1008, 110850], [20240304, 5328.6, 5328.6, 5328.6, 5320.6, 5320.8, 454, null, 1009, 110692], [20240304, 5320.8, 5320.2, 5327.6, 5319.6, 5324.2, 435, null, 1010, 110574], [20240304, 5324.2, 5323.8, 5324.2, 5315.0, 5324.2, 334, null, 1011, 110494], [20240304, 5324.2, 5324.4, 5332.0, 5323.2, 5327.8, 478, null, 1012, 110412], [20240304, 5327.8, 5328.6, 5332.6, 5327.2, 5331.8, 301, null, 1013, 110351], [20240304, 5331.8, 5333.0, 5336.6, 5330.6, 5335.4, 272, null, 1014, 110326], [20240304, 5335.4, 5335.6, 5335.6, 5327.0, 5328.6, 284, null, 1015, 110285], [20240304, 5328.6, 5330.2, 5334.6, 5327.0, 5334.0, 210, null, 1016, 110275], [20240304, 5334.0, 5334.4, 5338.6, 5332.2, 5337.2, 216, null, 1017, 110253], [20240304, 5337.2, 5336.6, 5338.8, 5333.2, 5338.8, 224, null, 1018, 110231], [20240304, 5338.8, 5338.8, 5344.6, 5338.8, 5341.6, 307, null, 1019, 110198], [20240304, 5341.6, 5342.2, 5348.4, 5342.2, 5346.2, 169, null, 1020, 110182], [20240304, 5346.2, 5346.2, 5346.8, 5340.6, 5343.0, 178, null, 1021, 110129], [20240304, 5343.0, 5343.8, 5347.6, 5342.0, 5346.6, 229, null, 1022, 110051], [20240304, 5346.6, 5346.6, 5347.8, 5343.8, 5347.6, 163, null, 1023, 110012], [20240304, 5347.6, 5347.4, 5352.2, 5346.2, 5350.0, 283, null, 1024, 109937], [20240304, 5350.0, 5349.2, 5349.8, 5343.4, 5348.4, 158, null, 1025, 109884], [20240304, 5348.4, 5349.2, 5352.4, 5349.2, 5351.4, 106, null, 1026, 109848], [20240304, 5351.4, 5348.6, 5348.8, 5341.8, 5343.2, 193, null, 1027, 109794], [20240304, 5343.2, 5343.2, 5351.0, 5340.0, 5350.4, 213, null, 1028, 109739], [20240304, 5350.4, 5351.0, 5356.4, 5347.0, 5354.0, 296, null, 1029, 109712], [20240304, 5354.0, 5354.8, 5354.8, 5351.6, 5354.6, 152, null, 1030, 109700], [20240304, 5354.6, 5354.8, 5354.8, 5349.0, 5350.2, 251, null, 1031, 109651], [20240304, 5350.2, 5349.2, 5353.0, 5348.4, 5351.2, 142, null, 1032, 109637], [20240304, 5351.2, 5351.6, 5357.0, 5351.0, 5356.6, 145, null, 1033, 109621], [20240304, 5356.6, 5355.6, 5358.0, 5353.8, 5358.0, 157, null, 1034, 109601], [20240304, 5358.0, 5358.0, 5361.0, 5358.0, 5359.0, 209, null, 1035, 109552], [20240304, 5359.0, 5358.2, 5359.0, 5352.4, 5354.8, 258, null, 1036, 109487], [20240304, 5354.8, 5355.2, 5356.4, 5352.8, 5356.4, 124, null, 1037, 109464], [20240304, 5356.4, 5357.0, 5357.0, 5351.0, 5351.6, 112, null, 1038, 109433], [20240304, 5351.6, 5351.6, 5358.6, 5351.6, 5357.0, 94, null, 1039, 109407], [20240304, 5357.0, 5357.2, 5357.4, 5351.6, 5353.2, 129, null, 1040, 109375], [20240304, 5353.2, 5352.4, 5359.0, 5352.0, 5357.8, 131, null, 1041, 109341], [20240304, 5357.8, 5359.0, 5364.0, 5356.0, 5363.8, 247, null, 1042, 109308], [20240304, 5363.8, 5364.8, 5372.8, 5364.4, 5371.2, 478, null, 1043, 109212], [20240304, 5371.2, 5371.4, 5376.4, 5371.0, 5372.2, 422, null, 1044, 109077], [20240304, 5372.2, 5372.6, 5378.4, 5368.2, 5376.0, 389, null, 1045, 108956], [20240304, 5376.0, 5377.2, 5378.6, 5370.6, 5372.2, 393, null, 1046, 108882], [20240304, 5372.2, 5373.0, 5379.0, 5372.2, 5374.4, 301, null, 1047, 108826], [20240304, 5374.4, 5374.4, 5374.4, 5369.2, 5372.6, 210, null, 1048, 108782], [20240304, 5372.6, 5371.6, 5376.8, 5367.6, 5376.0, 221, null, 1049, 108750], [20240304, 5376.0, 5376.6, 5378.0, 5371.8, 5372.8, 190, null, 1050, 108718], [20240304, 5372.8, 5373.4, 5375.0, 5369.2, 5371.8, 182, null, 1051, 108697], [20240304, 5371.8, 5371.8, 5377.4, 5371.8, 5376.0, 126, null, 1052, 108666], [20240304, 5376.0, 5375.4, 5380.0, 5375.4, 5379.6, 242, null, 1053, 108613], [20240304, 5379.6, 5378.6, 5379.6, 5373.8, 5373.8, 201, null, 1054, 108613], [20240304, 5373.8, 5373.2, 5373.4, 5367.6, 5369.0, 240, null, 1055, 108535], [20240304, 5369.0, 5368.8, 5376.6, 5368.2, 5375.6, 180, null, 1056, 108481], [20240304, 5375.6, 5374.6, 5377.8, 5374.0, 5376.4, 129, null, 1057, 108451], [20240304, 5376.4, 5376.4, 5385.0, 5374.6, 5378.4, 417, null, 1058, 108413], [20240304, 5378.4, 5379.0, 5383.2, 5376.8, 5382.6, 168, null, 1059, 108372], [20240304, 5382.6, 5382.8, 5383.8, 5380.0, 5382.8, 120, null, 1100, 108357], [20240304, 5382.8, 5382.8, 5383.2, 5375.8, 5377.4, 185, null, 1101, 108348], [20240304, 5377.4, 5377.4, 5380.6, 5375.6, 5376.2, 182, null, 1102, 108319], [20240304, 5376.2, 5376.4, 5378.8, 5365.2, 5367.6, 427, null, 1103, 108218], [20240304, 5367.6, 5368.0, 5368.6, 5362.2, 5363.2, 369, null, 1104, 108176], [20240304, 5363.2, 5363.2, 5367.0, 5363.0, 5366.2, 176, null, 1105, 108160], [20240304, 5366.2, 5365.4, 5366.4, 5356.0, 5356.0, 313, null, 1106, 108085], [20240304, 5356.0, 5356.0, 5360.2, 5354.6, 5356.0, 263, null, 1107, 108037], [20240304, 5356.0, 5355.4, 5365.0, 5355.2, 5359.4, 233, null, 1108, 107997], [20240304, 5359.4, 5360.0, 5365.0, 5359.8, 5362.6, 239, null, 1109, 107951], [20240304, 5362.6, 5363.0, 5369.0, 5363.0, 5367.2, 164, null, 1110, 107925], [20240304, 5367.2, 5368.4, 5374.0, 5364.2, 5372.4, 238, null, 1111, 107906], [20240304, 5372.4, 5372.4, 5373.8, 5370.0, 5371.4, 140, null, 1112, 107911], [20240304, 5371.4, 5373.6, 5373.6, 5366.8, 5368.0, 137, null, 1113, 107902], [20240304, 5368.0, 5368.0, 5374.0, 5365.2, 5373.4, 173, null, 1114, 107906], [20240304, 5373.4, 5373.2, 5376.8, 5371.6, 5375.8, 137, null, 1115, 107894], [20240304, 5375.8, 5375.8, 5378.0, 5373.2, 5377.0, 137, null, 1116, 107920], [20240304, 5377.0, 5377.0, 5382.0, 5376.2, 5376.2, 292, null, 1117, 107922], [20240304, 5376.2, 5376.0, 5377.0, 5373.2, 5375.0, 187, null, 1118, 107925], [20240304, 5375.0, 5375.0, 5377.0, 5371.0, 5374.0, 157, null, 1119, 107968], [20240304, 5374.0, 5374.4, 5380.2, 5373.6, 5379.6, 112, null, 1120, 107971], [20240304, 5379.6, 5380.0, 5380.0, 5376.8, 5378.2, 147, null, 1121, 107981], [20240304, 5378.2, 5378.4, 5380.0, 5375.2, 5375.8, 222, null, 1122, 107963], [20240304, 5375.8, 5375.4, 5382.0, 5375.0, 5381.2, 183, null, 1123, 107944], [20240304, 5381.2, 5381.2, 5383.8, 5375.0, 5376.2, 280, null, 1124, 107929], [20240304, 5376.2, 5374.6, 5376.2, 5368.6, 5368.8, 362, null, 1125, 107904], [20240304, 5368.8, 5369.2, 5369.6, 5362.0, 5365.6, 407, null, 1126, 107821], [20240304, 5365.6, 5363.6, 5365.2, 5359.6, 5360.4, 302, null, 1127, 107804], [20240304, 5360.4, 5361.6, 5365.4, 5359.4, 5359.6, 300, null, 1128, 107814], [20240304, 5359.6, 5359.4, 5364.0, 5359.4, 5363.2, 147, null, 1129, 107809], [20240304, 5363.2, 5363.6, 5366.6, 5363.2, 5365.6, 123, null, 1130, 107839], [20240304, 5365.6, 5364.2, 5367.0, 5359.2, 5367.0, 263, null, 1301, 107827], [20240304, 5367.0, 5366.0, 5366.0, 5355.2, 5357.8, 325, null, 1302, 107798], [20240304, 5357.8, 5357.4, 5362.8, 5357.4, 5362.6, 179, null, 1303, 107770], [20240304, 5362.6, 5362.6, 5367.0, 5362.6, 5366.2, 139, null, 1304, 107767], [20240304, 5366.2, 5364.8, 5366.0, 5363.4, 5365.6, 61, null, 1305, 107763], [20240304, 5365.6, 5365.6, 5365.6, 5360.4, 5361.8, 196, null, 1306, 107766], [20240304, 5361.8, 5362.0, 5368.0, 5362.0, 5366.8, 117, null, 1307, 107738], [20240304, 5366.8, 5366.8, 5372.6, 5366.8, 5371.8, 153, null, 1308, 107720], [20240304, 5371.8, 5371.8, 5376.4, 5371.6, 5374.8, 176, null, 1309, 107682], [20240304, 5374.8, 5373.8, 5376.6, 5370.2, 5376.6, 219, null, 1310, 107663], [20240304, 5376.6, 5376.8, 5379.4, 5376.6, 5378.4, 227, null, 1311, 107665], [20240304, 5378.4, 5378.4, 5378.6, 5373.6, 5377.4, 138, null, 1312, 107665], [20240304, 5377.4, 5377.0, 5381.6, 5376.2, 5378.8, 187, null, 1313, 107728], [20240304, 5378.8, 5379.6, 5381.6, 5374.8, 5376.8, 196, null, 1314, 107766], [20240304, 5376.8, 5376.8, 5377.6, 5374.0, 5374.4, 125, null, 1315, 107788], [20240304, 5374.4, 5374.4, 5376.2, 5371.6, 5372.0, 161, null, 1316, 107798], [20240304, 5372.0, 5372.0, 5377.8, 5371.4, 5376.2, 112, null, 1317, 107835], [20240304, 5376.2, 5377.2, 5377.8, 5373.8, 5377.6, 46, null, 1318, 107837], [20240304, 5377.6, 5377.6, 5379.0, 5376.2, 5378.0, 70, null, 1319, 107836], [20240304, 5378.0, 5378.2, 5381.0, 5377.0, 5379.2, 99, null, 1320, 107855], [20240304, 5379.2, 5379.0, 5380.4, 5375.4, 5375.4, 104, null, 1321, 107895], [20240304, 5375.4, 5375.4, 5379.6, 5374.8, 5378.2, 122, null, 1322, 107892], [20240304, 5378.2, 5379.0, 5379.6, 5375.6, 5376.2, 91, null, 1323, 107892], [20240304, 5376.2, 5376.4, 5376.4, 5369.6, 5370.2, 178, null, 1324, 107917], [20240304, 5370.2, 5369.8, 5370.4, 5365.6, 5366.8, 166, null, 1325, 107897], [20240304, 5366.8, 5367.4, 5369.0, 5363.4, 5366.4, 153, null, 1326, 107914], [20240304, 5366.4, 5367.4, 5367.6, 5364.6, 5367.2, 71, null, 1327, 107926], [20240304, 5367.2, 5367.0, 5367.0, 5359.4, 5360.6, 285, null, 1328, 107911], [20240304, 5360.6, 5361.4, 5363.8, 5358.4, 5358.4, 163, null, 1329, 107894], [20240304, 5358.4, 5358.2, 5361.8, 5357.4, 5357.4, 184, null, 1330, 107883], [20240304, 5357.4, 5358.2, 5359.2, 5353.0, 5358.2, 324, null, 1331, 107898], [20240304, 5358.2, 5358.6, 5363.6, 5358.2, 5363.6, 189, null, 1332, 107932], [20240304, 5363.6, 5363.6, 5366.2, 5360.0, 5361.0, 200, null, 1333, 107943], [20240304, 5361.0, 5361.4, 5365.0, 5361.4, 5363.2, 120, null, 1334, 107954], [20240304, 5363.2, 5363.8, 5363.8, 5359.0, 5359.0, 95, null, 1335, 107952], [20240304, 5359.0, 5358.6, 5358.6, 5347.0, 5347.8, 477, null, 1336, 107979], [20240304, 5347.8, 5347.6, 5349.2, 5344.6, 5347.8, 314, null, 1337, 107987], [20240304, 5347.8, 5347.4, 5347.4, 5341.4, 5344.0, 249, null, 1338, 107974], [20240304, 5344.0, 5343.4, 5343.6, 5340.2, 5342.0, 222, null, 1339, 108003], [20240304, 5342.0, 5341.8, 5342.6, 5337.0, 5340.0, 297, null, 1340, 108056], [20240304, 5340.0, 5339.4, 5346.2, 5339.4, 5345.4, 250, null, 1341, 108063], [20240304, 5345.4, 5345.4, 5346.8, 5340.8, 5344.6, 190, null, 1342, 108090], [20240304, 5344.6, 5344.8, 5347.8, 5342.8, 5345.4, 155, null, 1343, 108073], [20240304, 5345.4, 5345.2, 5346.2, 5343.4, 5346.2, 107, null, 1344, 108065], [20240304, 5346.2, 5346.4, 5353.2, 5346.4, 5351.6, 331, null, 1345, 108095], [20240304, 5351.6, 5352.4, 5355.2, 5350.2, 5354.0, 205, null, 1346, 108098], [20240304, 5354.0, 5354.0, 5358.2, 5351.8, 5355.0, 265, null, 1347, 108119], [20240304, 5355.0, 5355.2, 5357.8, 5352.4, 5355.8, 118, null, 1348, 108127], [20240304, 5355.8, 5355.0, 5359.8, 5353.6, 5354.0, 127, null, 1349, 108150], [20240304, 5354.0, 5355.0, 5358.2, 5354.4, 5356.8, 83, null, 1350, 108160], [20240304, 5356.8, 5357.6, 5364.0, 5356.8, 5358.4, 208, null, 1351, 108207], [20240304, 5358.4, 5358.4, 5362.2, 5358.0, 5358.2, 116, null, 1352, 108228], [20240304, 5358.2, 5359.0, 5359.8, 5354.2, 5357.8, 182, null, 1353, 108251], [20240304, 5357.8, 5358.0, 5361.2, 5356.2, 5358.2, 101, null, 1354, 108251], [20240304, 5358.2, 5358.2, 5358.2, 5353.8, 5354.4, 170, null, 1355, 108288], [20240304, 5354.4, 5354.4, 5361.8, 5353.6, 5360.0, 154, null, 1356, 108310], [20240304, 5360.0, 5360.0, 5366.8, 5359.2, 5363.4, 329, null, 1357, 108325], [20240304, 5363.4, 5363.4, 5366.4, 5361.6, 5366.0, 156, null, 1358, 108341], [20240304, 5366.0, 5366.0, 5367.8, 5362.2, 5362.6, 90, null, 1359, 108340], [20240304, 5362.6, 5363.6, 5366.6, 5363.2, 5363.8, 80, null, 1400, 108336], [20240304, 5363.8, 5364.6, 5366.0, 5357.6, 5360.0, 245, null, 1401, 108332], [20240304, 5360.0, 5360.6, 5366.4, 5359.0, 5365.0, 185, null, 1402, 108314], [20240304, 5365.0, 5366.2, 5368.0, 5364.0, 5367.4, 149, null, 1403, 108299], [20240304, 5367.4, 5367.4, 5367.4, 5360.0, 5360.0, 175, null, 1404, 108327], [20240304, 5360.0, 5359.6, 5365.8, 5359.6, 5365.4, 114, null, 1405, 108319], [20240304, 5365.4, 5365.6, 5365.6, 5360.0, 5360.2, 69, null, 1406, 108321], [20240304, 5360.2, 5361.4, 5361.4, 5350.2, 5350.2, 266, null, 1407, 108344], [20240304, 5350.2, 5350.6, 5355.8, 5350.2, 5352.8, 193, null, 1408, 108362], [20240304, 5352.8, 5351.6, 5357.8, 5350.4, 5357.8, 176, null, 1409, 108379], [20240304, 5357.8, 5358.0, 5366.4, 5357.4, 5363.4, 288, null, 1410, 108429], [20240304, 5363.4, 5363.6, 5369.4, 5363.6, 5366.6, 230, null, 1411, 108475], [20240304, 5366.6, 5366.6, 5372.8, 5366.6, 5370.0, 168, null, 1412, 108501], [20240304, 5370.0, 5370.0, 5372.2, 5367.2, 5370.2, 167, null, 1413, 108520], [20240304, 5370.2, 5370.6, 5375.0, 5369.8, 5372.6, 216, null, 1414, 108606], [20240304, 5372.6, 5372.4, 5373.6, 5368.8, 5371.6, 125, null, 1415, 108655], [20240304, 5371.6, 5371.4, 5375.8, 5371.4, 5373.0, 157, null, 1416, 108700], [20240304, 5373.0, 5374.4, 5374.4, 5368.0, 5369.6, 100, null, 1417, 108724], [20240304, 5369.6, 5368.4, 5370.4, 5366.2, 5370.4, 140, null, 1418, 108759], [20240304, 5370.4, 5370.6, 5374.2, 5368.6, 5368.6, 141, null, 1419, 108786], [20240304, 5368.6, 5369.0, 5372.0, 5366.6, 5371.0, 150, null, 1420, 108806], [20240304, 5371.0, 5370.0, 5372.6, 5363.0, 5363.6, 156, null, 1421, 108839], [20240304, 5363.6, 5365.0, 5366.8, 5358.6, 5366.0, 200, null, 1422, 108872], [20240304, 5366.0, 5365.8, 5366.0, 5362.4, 5362.8, 84, null, 1423, 108877], [20240304, 5362.8, 5362.8, 5368.0, 5362.8, 5366.8, 103, null, 1424, 108903], [20240304, 5366.8, 5367.2, 5370.4, 5363.0, 5363.8, 103, null, 1425, 108903], [20240304, 5363.8, 5364.8, 5368.2, 5364.2, 5367.0, 50, null, 1426, 108904], [20240304, 5367.0, 5366.0, 5370.2, 5366.0, 5367.6, 73, null, 1427, 108895], [20240304, 5367.6, 5368.6, 5368.6, 5357.0, 5357.0, 200, null, 1428, 108912], [20240304, 5357.0, 5357.4, 5364.6, 5357.4, 5364.2, 135, null, 1429, 108940], [20240304, 5364.2, 5364.2, 5368.8, 5362.2, 5364.4, 167, null, 1430, 108980], [20240304, 5364.4, 5364.4, 5371.2, 5364.2, 5369.4, 211, null, 1431, 109019], [20240304, 5369.4, 5369.0, 5376.6, 5369.0, 5376.0, 191, null, 1432, 109069], [20240304, 5376.0, 5374.8, 5381.4, 5374.2, 5379.0, 460, null, 1433, 109136], [20240304, 5379.0, 5381.0, 5382.0, 5377.4, 5377.4, 280, null, 1434, 109191], [20240304, 5377.4, 5377.4, 5382.0, 5377.4, 5380.0, 193, null, 1435, 109189], [20240304, 5380.0, 5380.0, 5383.6, 5379.4, 5381.6, 233, null, 1436, 109283], [20240304, 5381.6, 5382.4, 5382.4, 5378.6, 5378.6, 175, null, 1437, 109338], [20240304, 5378.6, 5378.6, 5381.8, 5378.0, 5379.2, 156, null, 1438, 109384], [20240304, 5379.2, 5379.0, 5382.0, 5378.0, 5381.8, 124, null, 1439, 109437], [20240304, 5381.8, 5382.0, 5382.0, 5371.0, 5373.8, 400, null, 1440, 109438], [20240304, 5373.8, 5373.6, 5376.8, 5372.8, 5374.6, 197, null, 1441, 109471], [20240304, 5374.6, 5374.4, 5376.4, 5373.2, 5374.6, 136, null, 1442, 109484], [20240304, 5374.6, 5374.8, 5379.8, 5373.4, 5378.0, 145, null, 1443, 109478], [20240304, 5378.0, 5378.0, 5381.0, 5378.0, 5378.8, 97, null, 1444, 109504], [20240304, 5378.8, 5378.8, 5381.8, 5378.4, 5379.6, 105, null, 1445, 109522], [20240304, 5379.6, 5380.4, 5381.2, 5376.8, 5378.4, 192, null, 1446, 109590], [20240304, 5378.4, 5378.6, 5381.4, 5378.0, 5378.6, 146, null, 1447, 109627], [20240304, 5378.6, 5378.6, 5379.6, 5375.0, 5378.0, 191, null, 1448, 109702], [20240304, 5378.0, 5378.0, 5380.0, 5376.4, 5376.4, 150, null, 1449, 109757], [20240304, 5376.4, 5377.6, 5379.0, 5376.6, 5377.0, 128, null, 1450, 109796], [20240304, 5377.0, 5376.6, 5377.4, 5373.8, 5374.0, 375, null, 1451, 109867], [20240304, 5374.0, 5374.0, 5376.6, 5373.4, 5375.8, 264, null, 1452, 109905], [20240304, 5375.8, 5375.6, 5377.4, 5374.2, 5375.0, 168, null, 1453, 109898], [20240304, 5375.0, 5375.6, 5377.6, 5374.4, 5377.2, 199, null, 1454, 109939], [20240304, 5377.2, 5377.0, 5378.8, 5376.4, 5378.8, 165, null, 1455, 109955], [20240304, 5378.8, 5378.8, 5378.8, 5376.4, 5377.0, 233, null, 1456, 110014], [20240304, 5377.0, 5377.0, 5377.6, 5376.2, 5376.6, 202, null, 1457, 110063], [20240304, 5376.6, 5376.8, 5376.8, 5372.2, 5373.8, 363, null, 1458, 110099], [20240304, 5373.8, 5373.8, 5376.2, 5373.6, 5375.4, 232, null, 1459, 110128], [20240304, 5375.4, 5375.8, 5377.0, 5375.2, 5377.0, 418, null, 1500, 110228], [20240305, 5377.0, 5351.0, 5351.0, 5337.6, 5341.4, 1426, null, 931, 109347], [20240305, 5341.4, 5341.2, 5350.0, 5334.2, 5348.8, 851, null, 932, 108791], [20240305, 5348.8, 5348.0, 5356.8, 5345.6, 5349.4, 559, null, 933, 108461], [20240305, 5349.4, 5350.2, 5358.4, 5349.4, 5351.2, 671, null, 934, 108142], [20240305, 5351.2, 5351.0, 5351.0, 5342.2, 5348.6, 495, null, 935, 107952], [20240305, 5348.6, 5348.2, 5356.0, 5346.0, 5347.4, 565, null, 936, 107812], [20240305, 5347.4, 5348.0, 5354.0, 5346.0, 5352.4, 377, null, 937, 107707], [20240305, 5352.4, 5353.2, 5355.2, 5348.0, 5349.0, 401, null, 938, 107602], [20240305, 5349.0, 5348.6, 5354.6, 5347.0, 5350.6, 272, null, 939, 107559], [20240305, 5350.6, 5351.2, 5355.0, 5348.4, 5355.0, 325, null, 940, 107466], [20240305, 5355.0, 5355.2, 5360.0, 5352.4, 5356.8, 493, null, 941, 107253], [20240305, 5356.8, 5354.8, 5363.4, 5354.6, 5362.2, 353, null, 942, 107089], [20240305, 5362.2, 5362.4, 5366.0, 5357.4, 5365.6, 339, null, 943, 106955], [20240305, 5365.6, 5365.8, 5369.8, 5360.8, 5364.4, 424, null, 944, 106780], [20240305, 5364.4, 5364.4, 5369.6, 5364.0, 5364.8, 271, null, 945, 106655], [20240305, 5364.8, 5365.0, 5366.4, 5360.2, 5365.6, 285, null, 946, 106569], [20240305, 5365.6, 5366.0, 5366.2, 5361.0, 5363.8, 197, null, 947, 106479], [20240305, 5363.8, 5364.0, 5370.2, 5362.6, 5366.6, 360, null, 948, 106282], [20240305, 5366.6, 5366.6, 5368.4, 5362.2, 5363.2, 290, null, 949, 106185], [20240305, 5363.2, 5364.6, 5373.8, 5364.4, 5369.6, 367, null, 950, 106087], [20240305, 5369.6, 5370.8, 5371.0, 5362.0, 5363.8, 331, null, 951, 105977], [20240305, 5363.8, 5363.8, 5367.0, 5360.0, 5365.0, 392, null, 952, 105796], [20240305, 5365.0, 5364.8, 5366.4, 5360.0, 5362.4, 252, null, 953, 105686], [20240305, 5362.4, 5362.4, 5371.4, 5362.4, 5367.0, 416, null, 954, 105511], [20240305, 5367.0, 5368.0, 5373.0, 5367.2, 5370.6, 357, null, 955, 105394], [20240305, 5370.6, 5371.6, 5372.4, 5366.0, 5367.2, 392, null, 956, 105257], [20240305, 5367.2, 5366.4, 5372.6, 5366.2, 5368.2, 385, null, 957, 105098], [20240305, 5368.2, 5369.0, 5369.4, 5361.2, 5362.0, 402, null, 958, 104887], [20240305, 5362.0, 5361.2, 5365.2, 5357.4, 5365.0, 331, null, 959, 104756], [20240305, 5365.0, 5366.6, 5368.0, 5361.6, 5368.0, 257, null, 1000, 104659], [20240305, 5368.0, 5367.6, 5368.8, 5362.2, 5362.2, 291, null, 1001, 104564], [20240305, 5362.2, 5363.0, 5365.6, 5351.2, 5351.4, 608, null, 1002, 104409], [20240305, 5351.4, 5351.4, 5353.8, 5337.8, 5339.2, 663, null, 1003, 104242], [20240305, 5339.2, 5340.0, 5343.2, 5335.6, 5339.6, 642, null, 1004, 104170], [20240305, 5339.6, 5339.6, 5344.0, 5337.0, 5337.0, 380, null, 1005, 104128], [20240305, 5337.0, 5337.6, 5347.0, 5335.8, 5341.8, 505, null, 1006, 104085], [20240305, 5341.8, 5342.2, 5350.8, 5342.2, 5348.6, 426, null, 1007, 104048], [20240305, 5348.6, 5349.0, 5352.0, 5343.6, 5345.4, 346, null, 1008, 103984], [20240305, 5345.4, 5345.2, 5351.6, 5343.8, 5345.8, 368, null, 1009, 103886], [20240305, 5345.8, 5345.0, 5355.8, 5343.0, 5351.4, 342, null, 1010, 103874], [20240305, 5351.4, 5351.2, 5356.0, 5348.4, 5351.4, 238, null, 1011, 103849], [20240305, 5351.4, 5352.6, 5355.2, 5350.2, 5353.0, 250, null, 1012, 103801], [20240305, 5353.0, 5352.0, 5354.8, 5348.2, 5353.6, 205, null, 1013, 103820], [20240305, 5353.6, 5354.2, 5354.8, 5348.6, 5354.8, 140, null, 1014, 103819], [20240305, 5354.8, 5356.6, 5356.8, 5353.0, 5355.6, 262, null, 1015, 103745], [20240305, 5355.6, 5354.2, 5355.0, 5350.2, 5353.2, 221, null, 1016, 103730], [20240305, 5353.2, 5353.2, 5354.0, 5346.8, 5349.0, 187, null, 1017, 103722], [20240305, 5349.0, 5349.4, 5351.6, 5346.4, 5348.6, 166, null, 1018, 103705], [20240305, 5348.6, 5349.0, 5355.2, 5349.0, 5354.4, 226, null, 1019, 103696], [20240305, 5354.4, 5354.6, 5355.4, 5352.4, 5355.0, 66, null, 1020, 103683], [20240305, 5355.0, 5355.4, 5358.8, 5352.6, 5355.2, 209, null, 1021, 103661], [20240305, 5355.2, 5355.2, 5355.4, 5348.0, 5351.4, 161, null, 1022, 103627], [20240305, 5351.4, 5350.2, 5354.0, 5345.2, 5350.6, 208, null, 1023, 103630], [20240305, 5350.6, 5351.4, 5353.2, 5346.0, 5348.0, 183, null, 1024, 103565], [20240305, 5348.0, 5348.8, 5352.8, 5347.0, 5350.6, 154, null, 1025, 103512], [20240305, 5350.6, 5350.0, 5350.0, 5340.0, 5340.0, 303, null, 1026, 103407], [20240305, 5340.0, 5340.0, 5341.0, 5332.2, 5333.8, 502, null, 1027, 103277], [20240305, 5333.8, 5332.6, 5339.0, 5332.2, 5333.8, 335, null, 1028, 103192], [20240305, 5333.8, 5334.2, 5335.0, 5329.0, 5332.6, 362, null, 1029, 103097], [20240305, 5332.6, 5333.0, 5336.4, 5329.8, 5334.2, 271, null, 1030, 103039], [20240305, 5334.2, 5334.6, 5341.2, 5333.4, 5337.8, 402, null, 1031, 103018], [20240305, 5337.8, 5337.8, 5339.8, 5335.0, 5336.8, 195, null, 1032, 103029], [20240305, 5336.8, 5336.6, 5344.0, 5336.6, 5341.2, 235, null, 1033, 103028], [20240305, 5341.2, 5341.6, 5345.8, 5337.2, 5340.2, 298, null, 1034, 103003], [20240305, 5340.2, 5339.2, 5343.2, 5338.0, 5341.4, 163, null, 1035, 103004], [20240305, 5341.4, 5341.6, 5346.4, 5340.2, 5346.2, 139, null, 1036, 102988], [20240305, 5346.2, 5346.2, 5347.0, 5340.4, 5342.2, 306, null, 1037, 103022], [20240305, 5342.2, 5340.8, 5348.8, 5340.8, 5345.4, 170, null, 1038, 103044], [20240305, 5345.4, 5344.4, 5350.0, 5343.6, 5348.4, 192, null, 1039, 103056], [20240305, 5348.4, 5348.4, 5348.6, 5342.8, 5344.4, 118, null, 1040, 103058], [20240305, 5344.4, 5344.4, 5344.4, 5340.2, 5341.2, 166, null, 1041, 103025], [20240305, 5341.2, 5341.0, 5343.8, 5338.8, 5339.8, 174, null, 1042, 103005], [20240305, 5339.8, 5338.8, 5342.2, 5338.8, 5342.2, 84, null, 1043, 102994], [20240305, 5342.2, 5341.8, 5349.0, 5341.8, 5345.8, 133, null, 1044, 102979], [20240305, 5345.8, 5345.6, 5345.8, 5340.8, 5341.0, 148, null, 1045, 103009], [20240305, 5341.0, 5341.0, 5347.2, 5341.0, 5346.8, 170, null, 1046, 103033], [20240305, 5346.8, 5347.0, 5351.8, 5345.2, 5350.6, 387, null, 1047, 102987], [20240305, 5350.6, 5350.6, 5350.6, 5346.8, 5349.8, 203, null, 1048, 103038], [20240305, 5349.8, 5349.0, 5353.4, 5346.4, 5353.0, 250, null, 1049, 103088], [20240305, 5353.0, 5353.2, 5355.0, 5352.0, 5353.8, 220, null, 1050, 103140], [20240305, 5353.8, 5353.8, 5358.0, 5353.6, 5357.8, 296, null, 1051, 103135], [20240305, 5357.8, 5358.0, 5364.0, 5357.2, 5363.2, 310, null, 1052, 103030], [20240305, 5363.2, 5362.4, 5364.8, 5361.0, 5362.8, 235, null, 1053, 103016], [20240305, 5362.8, 5362.8, 5366.6, 5361.4, 5363.8, 202, null, 1054, 103014], [20240305, 5363.8, 5364.8, 5367.4, 5362.8, 5363.6, 164, null, 1055, 103015], [20240305, 5363.6, 5364.4, 5368.8, 5363.6, 5366.4, 214, null, 1056, 103037], [20240305, 5366.4, 5367.0, 5370.0, 5366.0, 5367.4, 218, null, 1057, 103007], [20240305, 5367.4, 5366.2, 5367.2, 5363.6, 5364.4, 178, null, 1058, 102985], [20240305, 5364.4, 5364.6, 5366.4, 5362.8, 5365.4, 188, null, 1059, 102953], [20240305, 5365.4, 5365.8, 5366.6, 5362.6, 5365.8, 170, null, 1100, 102918], [20240305, 5365.8, 5365.4, 5367.8, 5360.4, 5361.6, 298, null, 1101, 102875], [20240305, 5361.6, 5361.4, 5368.4, 5361.4, 5368.4, 138, null, 1102, 102901], [20240305, 5368.4, 5368.6, 5369.2, 5365.6, 5368.0, 195, null, 1103, 102890], [20240305, 5368.0, 5368.4, 5373.0, 5366.6, 5370.6, 275, null, 1104, 102933], [20240305, 5370.6, 5370.4, 5372.6, 5367.6, 5371.8, 189, null, 1105, 102951], [20240305, 5371.8, 5371.2, 5372.0, 5367.6, 5369.2, 192, null, 1106, 102911], [20240305, 5369.2, 5368.0, 5368.6, 5360.0, 5362.0, 313, null, 1107, 102851], [20240305, 5362.0, 5362.8, 5366.0, 5361.0, 5365.6, 174, null, 1108, 102840], [20240305, 5365.6, 5365.8, 5369.0, 5364.2, 5367.2, 150, null, 1109, 102818], [20240305, 5367.2, 5368.0, 5369.4, 5366.0, 5366.0, 121, null, 1110, 102799], [20240305, 5366.0, 5366.0, 5368.6, 5363.2, 5363.2, 140, null, 1111, 102740], [20240305, 5363.2, 5364.0, 5366.0, 5361.8, 5361.8, 120, null, 1112, 102698], [20240305, 5361.8, 5361.8, 5363.6, 5358.8, 5359.4, 163, null, 1113, 102660], [20240305, 5359.4, 5358.4, 5363.2, 5358.4, 5361.2, 131, null, 1114, 102637], [20240305, 5361.2, 5361.0, 5361.8, 5355.4, 5358.2, 254, null, 1115, 102560], [20240305, 5358.2, 5358.0, 5362.6, 5357.6, 5359.4, 207, null, 1116, 102503], [20240305, 5359.4, 5358.2, 5361.8, 5355.0, 5359.2, 194, null, 1117, 102472], [20240305, 5359.2, 5359.2, 5364.8, 5358.0, 5364.8, 163, null, 1118, 102443], [20240305, 5364.8, 5363.2, 5366.8, 5359.2, 5365.6, 182, null, 1119, 102433], [20240305, 5365.6, 5366.0, 5368.4, 5362.8, 5366.2, 111, null, 1120, 102430], [20240305, 5366.2, 5366.4, 5369.4, 5364.0, 5368.0, 149, null, 1121, 102399], [20240305, 5368.0, 5367.6, 5369.6, 5364.6, 5369.0, 193, null, 1122, 102353], [20240305, 5369.0, 5369.6, 5370.0, 5367.0, 5367.8, 119, null, 1123, 102313], [20240305, 5367.8, 5368.0, 5373.8, 5367.8, 5373.0, 232, null, 1124, 102298], [20240305, 5373.0, 5372.0, 5372.6, 5369.0, 5372.0, 129, null, 1125, 102295], [20240305, 5372.0, 5372.6, 5373.2, 5368.6, 5371.0, 124, null, 1126, 102257], [20240305, 5371.0, 5371.2, 5371.2, 5367.6, 5369.2, 115, null, 1127, 102231], [20240305, 5369.2, 5369.6, 5370.8, 5368.0, 5370.8, 55, null, 1128, 102228], [20240305, 5370.8, 5369.6, 5371.6, 5368.4, 5371.6, 112, null, 1129, 102243], [20240305, 5371.6, 5371.6, 5376.8, 5370.0, 5375.2, 354, null, 1130, 102237], [20240305, 5375.2, 5375.6, 5375.6, 5368.8, 5371.4, 247, null, 1301, 102249], [20240305, 5371.4, 5371.2, 5372.4, 5362.6, 5363.4, 215, null, 1302, 102271], [20240305, 5363.4, 5363.0, 5363.8, 5359.6, 5361.4, 207, null, 1303, 102259], [20240305, 5361.4, 5361.4, 5363.4, 5360.6, 5363.4, 105, null, 1304, 102251], [20240305, 5363.4, 5362.8, 5365.6, 5362.0, 5364.6, 126, null, 1305, 102218], [20240305, 5364.6, 5363.4, 5363.4, 5360.4, 5362.8, 99, null, 1306, 102199], [20240305, 5362.8, 5363.6, 5365.4, 5361.8, 5362.6, 123, null, 1307, 102207], [20240305, 5362.6, 5363.0, 5366.0, 5361.4, 5363.0, 118, null, 1308, 102223], [20240305, 5363.0, 5363.2, 5365.0, 5362.0, 5362.0, 95, null, 1309, 102235], [20240305, 5362.0, 5362.2, 5363.6, 5359.2, 5360.4, 155, null, 1310, 102237], [20240305, 5360.4, 5359.6, 5364.4, 5358.2, 5363.6, 149, null, 1311, 102240], [20240305, 5363.6, 5364.2, 5366.8, 5362.2, 5364.4, 100, null, 1312, 102236], [20240305, 5364.4, 5364.6, 5365.0, 5361.4, 5362.6, 72, null, 1313, 102229], [20240305, 5362.6, 5362.8, 5365.8, 5362.4, 5362.8, 91, null, 1314, 102245], [20240305, 5362.8, 5362.8, 5364.0, 5361.2, 5361.6, 142, null, 1315, 102244], [20240305, 5361.6, 5361.6, 5361.6, 5356.2, 5356.4, 202, null, 1316, 102283], [20240305, 5356.4, 5356.0, 5359.8, 5356.0, 5357.6, 127, null, 1317, 102336], [20240305, 5357.6, 5357.8, 5360.8, 5355.8, 5359.6, 137, null, 1318, 102338], [20240305, 5359.6, 5359.8, 5364.0, 5359.2, 5361.6, 152, null, 1319, 102377], [20240305, 5361.6, 5361.6, 5361.6, 5358.2, 5358.2, 112, null, 1320, 102371], [20240305, 5358.2, 5359.2, 5362.8, 5358.8, 5359.6, 116, null, 1321, 102380], [20240305, 5359.6, 5360.2, 5362.0, 5359.2, 5362.0, 80, null, 1322, 102353], [20240305, 5362.0, 5361.4, 5362.0, 5360.0, 5361.4, 54, null, 1323, 102342], [20240305, 5361.4, 5361.0, 5362.2, 5359.0, 5359.8, 77, null, 1324, 102341], [20240305, 5359.8, 5359.6, 5359.6, 5350.2, 5350.2, 265, null, 1325, 102359], [20240305, 5350.2, 5351.2, 5351.2, 5345.0, 5348.0, 287, null, 1326, 102403], [20240305, 5348.0, 5347.8, 5352.2, 5346.2, 5350.8, 221, null, 1327, 102402], [20240305, 5350.8, 5350.6, 5356.0, 5350.6, 5354.8, 230, null, 1328, 102411], [20240305, 5354.8, 5354.8, 5357.2, 5353.2, 5355.2, 98, null, 1329, 102424], [20240305, 5355.2, 5356.2, 5358.6, 5354.2, 5354.4, 84, null, 1330, 102423], [20240305, 5354.4, 5356.0, 5361.0, 5354.6, 5357.8, 167, null, 1331, 102417], [20240305, 5357.8, 5358.6, 5359.4, 5355.8, 5358.2, 117, null, 1332, 102417], [20240305, 5358.2, 5358.8, 5362.8, 5358.4, 5361.6, 234, null, 1333, 102446], [20240305, 5361.6, 5361.6, 5362.0, 5358.6, 5360.4, 146, null, 1334, 102492], [20240305, 5360.4, 5359.8, 5362.8, 5358.8, 5358.8, 123, null, 1335, 102512], [20240305, 5358.8, 5360.0, 5360.2, 5357.0, 5360.0, 140, null, 1336, 102514], [20240305, 5360.0, 5360.4, 5360.4, 5355.6, 5359.0, 157, null, 1337, 102483], [20240305, 5359.0, 5358.2, 5363.0, 5357.8, 5361.0, 199, null, 1338, 102492], [20240305, 5361.0, 5360.4, 5362.2, 5358.0, 5361.6, 126, null, 1339, 102504], [20240305, 5361.6, 5361.0, 5365.0, 5360.6, 5362.2, 135, null, 1340, 102505], [20240305, 5362.2, 5362.8, 5362.8, 5357.4, 5357.6, 132, null, 1341, 102524], [20240305, 5357.6, 5356.8, 5357.4, 5355.0, 5356.0, 127, null, 1342, 102509], [20240305, 5356.0, 5356.6, 5356.6, 5353.4, 5355.2, 118, null, 1343, 102504], [20240305, 5355.2, 5355.2, 5358.4, 5354.6, 5356.8, 128, null, 1344, 102471], [20240305, 5356.8, 5357.4, 5360.0, 5356.0, 5358.0, 85, null, 1345, 102469], [20240305, 5358.0, 5358.2, 5359.4, 5353.4, 5353.4, 98, null, 1346, 102452], [20240305, 5353.4, 5354.4, 5356.6, 5353.0, 5353.6, 106, null, 1347, 102465], [20240305, 5353.6, 5354.0, 5356.4, 5351.2, 5355.6, 136, null, 1348, 102477], [20240305, 5355.6, 5355.6, 5359.2, 5355.6, 5358.4, 130, null, 1349, 102487], [20240305, 5358.4, 5358.0, 5358.6, 5352.6, 5353.6, 68, null, 1350, 102484], [20240305, 5353.6, 5353.6, 5356.6, 5350.0, 5350.2, 106, null, 1351, 102496], [20240305, 5350.2, 5350.8, 5352.2, 5348.2, 5348.6, 141, null, 1352, 102522], [20240305, 5348.6, 5348.0, 5350.4, 5343.4, 5344.2, 208, null, 1353, 102531], [20240305, 5344.2, 5344.2, 5344.2, 5339.4, 5340.2, 284, null, 1354, 102582], [20240305, 5340.2, 5340.2, 5342.4, 5337.2, 5340.4, 339, null, 1355, 102684], [20240305, 5340.4, 5339.8, 5344.6, 5339.8, 5344.6, 250, null, 1356, 102754], [20240305, 5344.6, 5344.6, 5345.0, 5341.2, 5344.2, 203, null, 1357, 102822], [20240305, 5344.2, 5344.6, 5347.4, 5341.4, 5343.6, 177, null, 1358, 102852], [20240305, 5343.6, 5344.0, 5347.6, 5343.4, 5347.6, 107, null, 1359, 102874], [20240305, 5347.6, 5347.4, 5348.6, 5342.2, 5342.2, 122, null, 1400, 102892], [20240305, 5342.2, 5342.2, 5344.4, 5338.0, 5338.2, 344, null, 1401, 102958], [20240305, 5338.2, 5338.4, 5341.2, 5333.4, 5339.2, 373, null, 1402, 103039], [20240305, 5339.2, 5338.2, 5342.4, 5335.0, 5339.4, 280, null, 1403, 103133], [20240305, 5339.4, 5340.6, 5344.2, 5337.8, 5344.2, 185, null, 1404, 103199], [20240305, 5344.2, 5344.2, 5348.2, 5343.0, 5343.6, 274, null, 1405, 103264], [20240305, 5343.6, 5344.8, 5349.2, 5343.4, 5347.4, 287, null, 1406, 103355], [20240305, 5347.4, 5348.0, 5352.2, 5346.4, 5349.2, 266, null, 1407, 103418], [20240305, 5349.2, 5349.2, 5353.0, 5349.0, 5350.2, 227, null, 1408, 103475], [20240305, 5350.2, 5350.2, 5352.2, 5347.4, 5351.8, 199, null, 1409, 103491], [20240305, 5351.8, 5351.0, 5353.8, 5349.4, 5349.6, 175, null, 1410, 103510], [20240305, 5349.6, 5349.6, 5354.4, 5347.6, 5353.2, 143, null, 1411, 103554], [20240305, 5353.2, 5353.2, 5353.2, 5350.4, 5351.6, 145, null, 1412, 103596], [20240305, 5351.6, 5352.2, 5355.8, 5351.4, 5351.8, 128, null, 1413, 103626], [20240305, 5351.8, 5351.8, 5352.8, 5346.8, 5348.0, 116, null, 1414, 103634], [20240305, 5348.0, 5347.4, 5348.0, 5344.8, 5346.0, 136, null, 1415, 103678], [20240305, 5346.0, 5346.0, 5346.2, 5342.4, 5344.2, 143, null, 1416, 103675], [20240305, 5344.2, 5343.2, 5344.6, 5340.2, 5342.6, 159, null, 1417, 103708], [20240305, 5342.6, 5343.2, 5343.2, 5339.6, 5341.0, 144, null, 1418, 103763], [20240305, 5341.0, 5342.2, 5346.8, 5342.0, 5345.2, 188, null, 1419, 103821], [20240305, 5345.2, 5344.4, 5347.0, 5343.8, 5345.2, 120, null, 1420, 103839], [20240305, 5345.2, 5345.2, 5346.8, 5340.0, 5340.0, 169, null, 1421, 103882], [20240305, 5340.0, 5340.8, 5345.6, 5340.0, 5341.0, 141, null, 1422, 103923], [20240305, 5341.0, 5341.2, 5342.8, 5338.0, 5338.8, 211, null, 1423, 103923], [20240305, 5338.8, 5340.0, 5343.6, 5338.0, 5342.2, 132, null, 1424, 103978], [20240305, 5342.2, 5342.8, 5344.6, 5341.8, 5344.4, 113, null, 1425, 104001], [20240305, 5344.4, 5344.4, 5344.4, 5341.2, 5342.4, 95, null, 1426, 104011], [20240305, 5342.4, 5342.6, 5343.2, 5339.2, 5340.0, 127, null, 1427, 104025], [20240305, 5340.0, 5340.0, 5343.4, 5337.2, 5342.8, 200, null, 1428, 104086], [20240305, 5342.8, 5342.8, 5342.8, 5334.6, 5334.6, 227, null, 1429, 104178], [20240305, 5334.6, 5334.8, 5341.8, 5333.6, 5341.4, 350, null, 1430, 104287], [20240305, 5341.4, 5342.0, 5348.6, 5340.4, 5348.0, 304, null, 1431, 104401], [20240305, 5348.0, 5347.6, 5354.0, 5345.8, 5353.4, 353, null, 1432, 104461], [20240305, 5353.4, 5353.4, 5358.8, 5351.6, 5357.4, 413, null, 1433, 104542], [20240305, 5357.4, 5357.4, 5359.2, 5350.0, 5350.0, 500, null, 1434, 104633], [20240305, 5350.0, 5350.0, 5352.0, 5349.2, 5351.0, 233, null, 1435, 104629], [20240305, 5351.0, 5351.0, 5352.4, 5348.2, 5352.4, 197, null, 1436, 104654], [20240305, 5352.4, 5352.4, 5353.0, 5346.4, 5349.0, 190, null, 1437, 104678], [20240305, 5349.0, 5348.2, 5349.2, 5344.2, 5348.0, 195, null, 1438, 104698], [20240305, 5348.0, 5349.0, 5350.0, 5347.4, 5347.6, 95, null, 1439, 104705], [20240305, 5347.6, 5347.4, 5350.0, 5343.6, 5344.0, 166, null, 1440, 104724], [20240305, 5344.0, 5343.4, 5346.0, 5340.0, 5340.0, 171, null, 1441, 104770], [20240305, 5340.0, 5339.8, 5341.2, 5334.0, 5334.8, 323, null, 1442, 104862], [20240305, 5334.8, 5334.8, 5335.8, 5325.2, 5326.4, 575, null, 1443, 104942], [20240305, 5326.4, 5326.0, 5331.4, 5325.8, 5328.2, 350, null, 1444, 105012], [20240305, 5328.2, 5327.6, 5328.4, 5316.2, 5316.2, 659, null, 1445, 105154], [20240305, 5316.2, 5316.4, 5319.6, 5312.0, 5312.0, 752, null, 1446, 105390], [20240305, 5312.0, 5311.2, 5321.4, 5311.2, 5320.2, 415, null, 1447, 105561], [20240305, 5320.2, 5320.0, 5323.0, 5317.4, 5323.0, 314, null, 1448, 105686], [20240305, 5323.0, 5322.4, 5329.6, 5322.4, 5329.6, 308, null, 1449, 105777], [20240305, 5329.6, 5329.2, 5331.8, 5326.8, 5330.0, 468, null, 1450, 105897], [20240305, 5330.0, 5330.4, 5334.8, 5330.2, 5333.6, 443, null, 1451, 105943], [20240305, 5333.6, 5333.6, 5336.2, 5331.8, 5336.2, 379, null, 1452, 105968], [20240305, 5336.2, 5336.6, 5340.4, 5335.6, 5339.8, 357, null, 1453, 106019], [20240305, 5339.8, 5340.6, 5342.2, 5338.2, 5338.6, 341, null, 1454, 106090], [20240305, 5338.6, 5339.4, 5344.2, 5339.0, 5343.4, 297, null, 1455, 106149], [20240305, 5343.4, 5343.2, 5344.2, 5341.0, 5341.0, 348, null, 1456, 106238], [20240305, 5341.0, 5341.2, 5342.4, 5335.2, 5335.4, 338, null, 1457, 106351], [20240305, 5335.4, 5335.4, 5337.4, 5333.8, 5333.8, 302, null, 1458, 106439], [20240305, 5333.8, 5333.6, 5335.6, 5330.0, 5330.4, 411, null, 1459, 106553], [20240305, 5330.4, 5331.0, 5335.6, 5330.4, 5334.8, 449, null, 1500, 106718], [20240306, 5334.8, 5320.4, 5340.8, 5320.4, 5330.0, 1233, null, 931, 105893], [20240306, 5330.0, 5329.2, 5332.0, 5322.2, 5327.6, 759, null, 932, 105442], [20240306, 5327.6, 5326.2, 5331.2, 5323.6, 5325.0, 524, null, 933, 105099], [20240306, 5325.0, 5325.0, 5328.0, 5318.6, 5320.8, 553, null, 934, 104752], [20240306, 5320.8, 5320.8, 5322.6, 5316.0, 5322.6, 512, null, 935, 104459], [20240306, 5322.6, 5321.8, 5328.6, 5318.4, 5327.6, 459, null, 936, 104252], [20240306, 5327.6, 5328.2, 5335.6, 5327.6, 5334.2, 449, null, 937, 103965], [20240306, 5334.2, 5335.0, 5338.0, 5329.4, 5331.4, 343, null, 938, 103781], [20240306, 5331.4, 5331.4, 5331.6, 5328.0, 5329.6, 209, null, 939, 103697], [20240306, 5329.6, 5329.8, 5337.6, 5329.0, 5331.4, 378, null, 940, 103566], [20240306, 5331.4, 5332.4, 5334.4, 5326.6, 5333.6, 388, null, 941, 103392], [20240306, 5333.6, 5334.6, 5337.0, 5331.0, 5331.8, 326, null, 942, 103276], [20240306, 5331.8, 5332.2, 5333.6, 5329.0, 5333.4, 226, null, 943, 103146], [20240306, 5333.4, 5334.0, 5337.4, 5332.4, 5335.0, 228, null, 944, 103035], [20240306, 5335.0, 5336.0, 5336.4, 5328.4, 5333.6, 311, null, 945, 102858], [20240306, 5333.6, 5333.2, 5333.8, 5324.0, 5324.8, 321, null, 946, 102664], [20240306, 5324.8, 5324.0, 5325.8, 5322.0, 5322.2, 350, null, 947, 102531], [20240306, 5322.2, 5322.0, 5323.4, 5317.2, 5318.2, 421, null, 948, 102333], [20240306, 5318.2, 5318.6, 5320.2, 5316.2, 5320.0, 262, null, 949, 102232], [20240306, 5320.0, 5319.2, 5319.2, 5310.2, 5310.2, 464, null, 950, 102048], [20240306, 5310.2, 5310.0, 5311.8, 5303.2, 5309.8, 654, null, 951, 101780], [20240306, 5309.8, 5310.6, 5314.6, 5308.8, 5313.8, 399, null, 952, 101684], [20240306, 5313.8, 5314.0, 5314.0, 5306.0, 5309.2, 306, null, 953, 101556], [20240306, 5309.2, 5309.4, 5314.2, 5308.6, 5313.0, 272, null, 954, 101418], [20240306, 5313.0, 5312.4, 5313.0, 5306.6, 5306.6, 210, null, 955, 101340], [20240306, 5306.6, 5306.6, 5314.6, 5305.0, 5313.0, 245, null, 956, 101244], [20240306, 5313.0, 5312.8, 5314.0, 5309.2, 5309.8, 162, null, 957, 101184], [20240306, 5309.8, 5310.0, 5317.8, 5309.0, 5315.0, 270, null, 958, 101044], [20240306, 5315.0, 5315.4, 5318.8, 5315.0, 5317.0, 233, null, 959, 100952], [20240306, 5317.0, 5316.6, 5320.8, 5315.0, 5317.6, 220, null, 1000, 100845], [20240306, 5317.6, 5318.8, 5320.4, 5312.2, 5318.4, 352, null, 1001, 100683], [20240306, 5318.4, 5317.8, 5319.0, 5313.0, 5314.8, 239, null, 1002, 100619], [20240306, 5314.8, 5313.4, 5321.6, 5313.2, 5319.6, 238, null, 1003, 100532], [20240306, 5319.6, 5319.4, 5320.0, 5314.2, 5314.4, 203, null, 1004, 100471], [20240306, 5314.4, 5314.2, 5316.2, 5308.2, 5310.8, 254, null, 1005, 100417], [20240306, 5310.8, 5310.6, 5314.8, 5309.2, 5309.6, 163, null, 1006, 100386], [20240306, 5309.6, 5309.6, 5313.6, 5307.4, 5309.2, 213, null, 1007, 100316], [20240306, 5309.2, 5309.2, 5309.2, 5302.4, 5305.6, 293, null, 1008, 100239], [20240306, 5305.6, 5306.2, 5306.4, 5301.0, 5302.8, 290, null, 1009, 100197], [20240306, 5302.8, 5304.0, 5306.6, 5303.0, 5303.6, 178, null, 1010, 100151], [20240306, 5303.6, 5305.0, 5305.0, 5299.0, 5300.6, 320, null, 1011, 100068], [20240306, 5300.6, 5300.6, 5308.0, 5300.0, 5305.4, 295, null, 1012, 100005], [20240306, 5305.4, 5305.4, 5309.8, 5302.0, 5308.4, 195, null, 1013, 99977], [20240306, 5308.4, 5308.8, 5311.8, 5306.4, 5309.8, 185, null, 1014, 99943], [20240306, 5309.8, 5308.8, 5310.0, 5304.0, 5310.0, 173, null, 1015, 99935], [20240306, 5310.0, 5310.2, 5310.6, 5302.2, 5302.6, 214, null, 1016, 99898], [20240306, 5302.6, 5302.0, 5308.4, 5301.6, 5306.0, 223, null, 1017, 99900], [20240306, 5306.0, 5305.2, 5306.4, 5301.4, 5302.2, 236, null, 1018, 99926], [20240306, 5302.2, 5302.0, 5302.0, 5294.6, 5295.4, 338, null, 1019, 99850], [20240306, 5295.4, 5295.4, 5300.8, 5295.4, 5300.2, 236, null, 1020, 99834], [20240306, 5300.2, 5300.8, 5303.6, 5298.2, 5299.6, 269, null, 1021, 99839], [20240306, 5299.6, 5299.4, 5302.6, 5299.0, 5301.6, 165, null, 1022, 99847], [20240306, 5301.6, 5300.8, 5300.8, 5296.4, 5297.8, 154, null, 1023, 99833], [20240306, 5297.8, 5297.8, 5299.0, 5293.4, 5295.2, 246, null, 1024, 99771], [20240306, 5295.2, 5294.0, 5296.0, 5291.6, 5296.0, 315, null, 1025, 99720], [20240306, 5296.0, 5293.8, 5298.0, 5291.2, 5291.8, 321, null, 1026, 99691], [20240306, 5291.8, 5291.8, 5297.6, 5291.2, 5296.4, 289, null, 1027, 99636], [20240306, 5296.4, 5296.4, 5300.6, 5295.4, 5298.2, 238, null, 1028, 99615], [20240306, 5298.2, 5297.4, 5302.0, 5296.6, 5301.4, 168, null, 1029, 99577], [20240306, 5301.4, 5301.2, 5302.8, 5298.2, 5300.4, 209, null, 1030, 99507], [20240306, 5300.4, 5301.4, 5307.6, 5300.4, 5306.8, 267, null, 1031, 99478], [20240306, 5306.8, 5305.8, 5308.4, 5304.8, 5307.0, 188, null, 1032, 99437], [20240306, 5307.0, 5307.4, 5312.4, 5305.2, 5308.2, 259, null, 1033, 99404], [20240306, 5308.2, 5309.2, 5309.2, 5306.4, 5307.4, 169, null, 1034, 99400], [20240306, 5307.4, 5309.0, 5312.0, 5308.0, 5308.6, 167, null, 1035, 99394], [20240306, 5308.6, 5308.8, 5309.0, 5303.2, 5305.6, 240, null, 1036, 99328], [20240306, 5305.6, 5306.4, 5310.8, 5306.4, 5307.2, 117, null, 1037, 99321], [20240306, 5307.2, 5307.8, 5311.0, 5304.6, 5304.6, 177, null, 1038, 99303], [20240306, 5304.6, 5304.6, 5308.4, 5304.0, 5308.2, 160, null, 1039, 99259], [20240306, 5308.2, 5307.2, 5311.0, 5305.0, 5307.6, 124, null, 1040, 99220], [20240306, 5307.6, 5309.2, 5312.4, 5307.8, 5311.8, 150, null, 1041, 99177], [20240306, 5311.8, 5311.8, 5313.8, 5311.0, 5311.4, 130, null, 1042, 99161], [20240306, 5311.4, 5311.4, 5317.6, 5310.8, 5316.0, 282, null, 1043, 99111], [20240306, 5316.0, 5316.0, 5319.0, 5314.6, 5318.8, 183, null, 1044, 99071], [20240306, 5318.8, 5318.0, 5318.4, 5315.6, 5317.4, 120, null, 1045, 99047], [20240306, 5317.4, 5317.4, 5317.8, 5311.0, 5314.8, 192, null, 1046, 99015], [20240306, 5314.8, 5314.6, 5318.0, 5313.4, 5318.0, 169, null, 1047, 98990], [20240306, 5318.0, 5317.8, 5323.6, 5317.8, 5322.2, 345, null, 1048, 98932], [20240306, 5322.2, 5322.0, 5324.0, 5320.4, 5320.6, 211, null, 1049, 98956], [20240306, 5320.6, 5320.8, 5323.4, 5317.0, 5318.8, 140, null, 1050, 98926], [20240306, 5318.8, 5318.2, 5319.8, 5314.2, 5315.6, 132, null, 1051, 98877], [20240306, 5315.6, 5316.0, 5316.0, 5312.8, 5314.8, 137, null, 1052, 98828], [20240306, 5314.8, 5314.4, 5323.4, 5314.4, 5322.4, 179, null, 1053, 98797], [20240306, 5322.4, 5322.4, 5323.4, 5319.6, 5320.4, 139, null, 1054, 98775], [20240306, 5320.4, 5320.8, 5323.4, 5320.0, 5323.0, 132, null, 1055, 98760], [20240306, 5323.0, 5322.6, 5324.6, 5318.2, 5320.0, 222, null, 1056, 98747], [20240306, 5320.0, 5321.4, 5321.4, 5318.2, 5319.0, 70, null, 1057, 98724], [20240306, 5319.0, 5319.4, 5319.4, 5314.6, 5317.0, 129, null, 1058, 98682], [20240306, 5317.0, 5316.2, 5324.0, 5316.2, 5323.0, 137, null, 1059, 98645], [20240306, 5323.0, 5323.2, 5328.4, 5321.0, 5328.4, 376, null, 1100, 98568], [20240306, 5328.4, 5328.4, 5333.6, 5326.4, 5333.2, 599, null, 1101, 98380], [20240306, 5333.2, 5333.0, 5338.0, 5331.2, 5335.2, 589, null, 1102, 98316], [20240306, 5335.2, 5335.8, 5341.0, 5334.6, 5340.0, 479, null, 1103, 98253], [20240306, 5340.0, 5339.4, 5339.4, 5333.2, 5333.8, 251, null, 1104, 98182], [20240306, 5333.8, 5333.6, 5337.4, 5332.0, 5333.2, 262, null, 1105, 98157], [20240306, 5333.2, 5333.2, 5333.4, 5327.4, 5331.6, 265, null, 1106, 98150], [20240306, 5331.6, 5330.8, 5334.8, 5330.0, 5331.2, 238, null, 1107, 98072], [20240306, 5331.2, 5330.8, 5332.0, 5327.6, 5331.0, 233, null, 1108, 98011], [20240306, 5331.0, 5332.0, 5332.8, 5329.0, 5332.0, 102, null, 1109, 97981], [20240306, 5332.0, 5332.0, 5332.0, 5327.0, 5327.0, 163, null, 1110, 97954], [20240306, 5327.0, 5327.6, 5331.6, 5326.8, 5330.4, 190, null, 1111, 97933], [20240306, 5330.4, 5330.6, 5332.2, 5328.8, 5329.2, 124, null, 1112, 97914], [20240306, 5329.2, 5330.0, 5330.0, 5325.4, 5327.6, 130, null, 1113, 97879], [20240306, 5327.6, 5326.6, 5326.6, 5324.4, 5324.8, 95, null, 1114, 97845], [20240306, 5324.8, 5325.0, 5328.2, 5322.8, 5328.2, 141, null, 1115, 97805], [20240306, 5328.2, 5328.4, 5328.4, 5323.2, 5326.2, 165, null, 1116, 97809], [20240306, 5326.2, 5324.6, 5326.4, 5323.0, 5326.4, 77, null, 1117, 97792], [20240306, 5326.4, 5326.2, 5332.0, 5326.0, 5330.0, 143, null, 1118, 97786], [20240306, 5330.0, 5330.6, 5332.8, 5328.0, 5330.8, 131, null, 1119, 97793], [20240306, 5330.8, 5330.8, 5332.8, 5329.6, 5330.4, 79, null, 1120, 97786], [20240306, 5330.4, 5331.0, 5333.8, 5329.6, 5331.8, 144, null, 1121, 97757], [20240306, 5331.8, 5332.2, 5335.6, 5332.2, 5334.8, 162, null, 1122, 97756], [20240306, 5334.8, 5335.0, 5338.0, 5333.8, 5337.6, 206, null, 1123, 97747], [20240306, 5337.6, 5337.6, 5342.8, 5336.4, 5341.8, 337, null, 1124, 97721], [20240306, 5341.8, 5342.0, 5348.4, 5341.6, 5346.4, 446, null, 1125, 97703], [20240306, 5346.4, 5346.6, 5352.2, 5345.6, 5351.2, 409, null, 1126, 97703], [20240306, 5351.2, 5351.2, 5358.8, 5350.4, 5357.2, 662, null, 1127, 97646], [20240306, 5357.2, 5357.8, 5371.8, 5357.8, 5363.8, 821, null, 1128, 97598], [20240306, 5363.8, 5363.2, 5374.0, 5363.2, 5372.8, 682, null, 1129, 97578], [20240306, 5372.8, 5372.2, 5381.8, 5372.2, 5381.8, 828, null, 1130, 97579], [20240306, 5381.8, 5384.0, 5412.2, 5384.0, 5403.8, 1804, null, 1301, 97616], [20240306, 5403.8, 5403.2, 5405.4, 5395.6, 5396.0, 1140, null, 1302, 97532], [20240306, 5396.0, 5397.0, 5402.0, 5394.2, 5401.4, 657, null, 1303, 97502], [20240306, 5401.4, 5400.0, 5405.0, 5390.2, 5390.6, 546, null, 1304, 97500], [20240306, 5390.6, 5390.0, 5400.6, 5389.8, 5396.2, 585, null, 1305, 97449], [20240306, 5396.2, 5396.8, 5401.8, 5392.8, 5399.0, 633, null, 1306, 97403], [20240306, 5399.0, 5399.2, 5406.0, 5394.2, 5394.2, 590, null, 1307, 97309], [20240306, 5394.2, 5394.6, 5394.8, 5390.0, 5391.2, 363, null, 1308, 97301], [20240306, 5391.2, 5390.8, 5393.2, 5387.8, 5391.6, 430, null, 1309, 97352], [20240306, 5391.6, 5391.4, 5392.4, 5383.8, 5384.4, 366, null, 1310, 97442], [20240306, 5384.4, 5383.8, 5384.0, 5378.0, 5380.8, 463, null, 1311, 97557], [20240306, 5380.8, 5380.8, 5389.0, 5380.4, 5384.0, 450, null, 1312, 97584], [20240306, 5384.0, 5384.0, 5388.0, 5378.4, 5383.0, 281, null, 1313, 97615], [20240306, 5383.0, 5384.0, 5384.2, 5381.2, 5381.2, 184, null, 1314, 97646], [20240306, 5381.2, 5381.2, 5387.0, 5379.8, 5384.4, 234, null, 1315, 97690], [20240306, 5384.4, 5384.2, 5384.2, 5374.2, 5376.4, 320, null, 1316, 97714], [20240306, 5376.4, 5375.8, 5381.0, 5375.6, 5376.6, 239, null, 1317, 97716], [20240306, 5376.6, 5376.6, 5382.6, 5376.4, 5378.2, 175, null, 1318, 97738], [20240306, 5378.2, 5378.0, 5378.0, 5372.8, 5374.0, 288, null, 1319, 97761], [20240306, 5374.0, 5373.0, 5379.8, 5373.0, 5374.8, 261, null, 1320, 97764], [20240306, 5374.8, 5374.8, 5376.6, 5371.2, 5373.6, 199, null, 1321, 97751], [20240306, 5373.6, 5373.0, 5376.0, 5372.0, 5372.8, 179, null, 1322, 97706], [20240306, 5372.8, 5373.4, 5378.4, 5373.0, 5375.0, 167, null, 1323, 97718], [20240306, 5375.0, 5375.0, 5380.4, 5374.8, 5380.4, 168, null, 1324, 97722], [20240306, 5380.4, 5380.8, 5382.6, 5377.4, 5380.8, 255, null, 1325, 97709], [20240306, 5380.8, 5379.8, 5379.8, 5374.8, 5376.8, 178, null, 1326, 97729], [20240306, 5376.8, 5376.8, 5376.8, 5368.0, 5368.8, 343, null, 1327, 97768], [20240306, 5368.8, 5370.0, 5372.2, 5368.8, 5369.8, 153, null, 1328, 97792], [20240306, 5369.8, 5369.0, 5372.2, 5366.0, 5370.0, 204, null, 1329, 97811], [20240306, 5370.0, 5370.0, 5370.6, 5366.0, 5368.6, 199, null, 1330, 97794], [20240306, 5368.6, 5368.8, 5372.8, 5368.4, 5371.6, 173, null, 1331, 97811], [20240306, 5371.6, 5371.6, 5373.6, 5367.8, 5370.0, 140, null, 1332, 97802], [20240306, 5370.0, 5369.8, 5369.8, 5361.2, 5363.2, 333, null, 1333, 97808], [20240306, 5363.2, 5363.2, 5370.2, 5363.2, 5368.4, 241, null, 1334, 97818], [20240306, 5368.4, 5369.4, 5371.0, 5367.0, 5369.8, 136, null, 1335, 97818], [20240306, 5369.8, 5370.4, 5378.8, 5370.4, 5377.8, 298, null, 1336, 97809], [20240306, 5377.8, 5377.6, 5378.4, 5375.6, 5377.0, 188, null, 1337, 97812], [20240306, 5377.0, 5376.2, 5378.8, 5374.0, 5378.8, 129, null, 1338, 97794], [20240306, 5378.8, 5378.8, 5383.8, 5376.2, 5382.2, 350, null, 1339, 97761], [20240306, 5382.2, 5382.0, 5382.8, 5374.0, 5375.2, 172, null, 1340, 97800], [20240306, 5375.2, 5374.6, 5376.6, 5372.8, 5374.4, 138, null, 1341, 97807], [20240306, 5374.4, 5373.0, 5374.4, 5371.4, 5371.4, 105, null, 1342, 97814], [20240306, 5371.4, 5371.4, 5378.2, 5371.2, 5378.0, 215, null, 1343, 97855], [20240306, 5378.0, 5378.8, 5385.8, 5377.6, 5383.2, 348, null, 1344, 97952], [20240306, 5383.2, 5383.2, 5384.8, 5381.2, 5382.8, 145, null, 1345, 97993], [20240306, 5382.8, 5382.8, 5386.0, 5381.6, 5383.4, 190, null, 1346, 98020], [20240306, 5383.4, 5383.4, 5385.0, 5379.8, 5383.8, 128, null, 1347, 98019], [20240306, 5383.8, 5384.4, 5386.8, 5381.6, 5381.8, 171, null, 1348, 98004], [20240306, 5381.8, 5383.0, 5383.8, 5380.6, 5380.6, 70, null, 1349, 98003], [20240306, 5380.6, 5380.6, 5382.8, 5377.8, 5381.4, 116, null, 1350, 97988], [20240306, 5381.4, 5380.6, 5384.0, 5380.0, 5383.4, 130, null, 1351, 97979], [20240306, 5383.4, 5383.4, 5383.4, 5380.0, 5382.8, 111, null, 1352, 97967], [20240306, 5382.8, 5381.0, 5386.0, 5381.0, 5384.4, 175, null, 1353, 97943], [20240306, 5384.4, 5383.8, 5384.4, 5381.0, 5381.0, 125, null, 1354, 97927], [20240306, 5381.0, 5381.2, 5385.6, 5381.2, 5385.0, 107, null, 1355, 97941], [20240306, 5385.0, 5385.4, 5385.4, 5379.0, 5379.0, 106, null, 1356, 97943], [20240306, 5379.0, 5378.8, 5379.2, 5375.2, 5376.8, 133, null, 1357, 97925], [20240306, 5376.8, 5376.2, 5376.8, 5364.0, 5365.0, 356, null, 1358, 97867], [20240306, 5365.0, 5364.4, 5373.0, 5364.4, 5368.8, 267, null, 1359, 97893], [20240306, 5368.8, 5368.6, 5368.6, 5363.2, 5363.6, 250, null, 1400, 97905], [20240306, 5363.6, 5363.6, 5371.6, 5363.6, 5371.0, 305, null, 1401, 97946], [20240306, 5371.0, 5371.0, 5373.8, 5368.6, 5368.6, 172, null, 1402, 97958], [20240306, 5368.6, 5369.8, 5372.8, 5366.2, 5368.6, 159, null, 1403, 97955], [20240306, 5368.6, 5368.6, 5369.6, 5363.8, 5366.8, 179, null, 1404, 97959], [20240306, 5366.8, 5366.4, 5366.6, 5363.0, 5364.0, 156, null, 1405, 97985], [20240306, 5364.0, 5363.8, 5364.2, 5349.0, 5351.4, 704, null, 1406, 98181], [20240306, 5351.4, 5351.6, 5352.2, 5348.0, 5350.0, 338, null, 1407, 98286], [20240306, 5350.0, 5350.6, 5354.8, 5347.2, 5353.4, 375, null, 1408, 98393], [20240306, 5353.4, 5353.6, 5354.8, 5350.8, 5353.6, 152, null, 1409, 98429], [20240306, 5353.6, 5353.6, 5355.2, 5351.4, 5352.4, 138, null, 1410, 98439], [20240306, 5352.4, 5351.6, 5352.6, 5342.0, 5344.0, 386, null, 1411, 98465], [20240306, 5344.0, 5344.8, 5346.4, 5342.0, 5342.2, 302, null, 1412, 98457], [20240306, 5342.2, 5341.0, 5348.0, 5340.4, 5348.0, 262, null, 1413, 98470], [20240306, 5348.0, 5346.4, 5347.2, 5343.8, 5346.6, 149, null, 1414, 98484], [20240306, 5346.6, 5346.2, 5351.2, 5344.2, 5350.2, 219, null, 1415, 98538], [20240306, 5350.2, 5350.2, 5350.2, 5343.0, 5347.4, 287, null, 1416, 98578], [20240306, 5347.4, 5347.4, 5348.2, 5340.6, 5346.4, 308, null, 1417, 98597], [20240306, 5346.4, 5347.4, 5348.8, 5344.8, 5346.6, 203, null, 1418, 98629], [20240306, 5346.6, 5346.8, 5352.2, 5346.8, 5350.8, 208, null, 1419, 98694], [20240306, 5350.8, 5351.2, 5351.2, 5346.0, 5348.4, 124, null, 1420, 98740], [20240306, 5348.4, 5348.4, 5351.6, 5345.0, 5348.0, 136, null, 1421, 98782], [20240306, 5348.0, 5349.6, 5353.4, 5349.0, 5352.4, 180, null, 1422, 98811], [20240306, 5352.4, 5352.6, 5354.8, 5350.4, 5354.2, 165, null, 1423, 98840], [20240306, 5354.2, 5354.0, 5355.0, 5351.4, 5353.8, 80, null, 1424, 98861], [20240306, 5353.8, 5354.6, 5358.0, 5354.6, 5357.2, 201, null, 1425, 98876], [20240306, 5357.2, 5357.2, 5357.6, 5354.0, 5355.8, 116, null, 1426, 98893], [20240306, 5355.8, 5355.0, 5357.0, 5351.2, 5353.4, 153, null, 1427, 98921], [20240306, 5353.4, 5354.2, 5356.2, 5353.2, 5354.8, 69, null, 1428, 98932], [20240306, 5354.8, 5353.4, 5354.0, 5351.2, 5352.6, 88, null, 1429, 98922], [20240306, 5352.6, 5354.0, 5355.8, 5352.2, 5353.8, 93, null, 1430, 98927], [20240306, 5353.8, 5353.4, 5362.0, 5353.4, 5360.4, 213, null, 1431, 98969], [20240306, 5360.4, 5360.2, 5362.8, 5357.6, 5360.0, 149, null, 1432, 99011], [20240306, 5360.0, 5359.6, 5360.6, 5353.8, 5354.4, 190, null, 1433, 99069], [20240306, 5354.4, 5353.6, 5355.2, 5348.4, 5350.0, 206, null, 1434, 99062], [20240306, 5350.0, 5350.4, 5354.2, 5347.0, 5350.2, 207, null, 1435, 99027], [20240306, 5350.2, 5351.0, 5353.8, 5347.4, 5350.8, 151, null, 1436, 99031], [20240306, 5350.8, 5350.8, 5352.8, 5341.0, 5341.2, 302, null, 1437, 99071], [20240306, 5341.2, 5341.0, 5343.0, 5337.2, 5338.2, 303, null, 1438, 99165], [20240306, 5338.2, 5337.6, 5337.6, 5332.0, 5333.2, 391, null, 1439, 99247], [20240306, 5333.2, 5332.4, 5333.4, 5326.8, 5330.2, 373, null, 1440, 99331], [20240306, 5330.2, 5330.0, 5336.6, 5326.4, 5336.6, 298, null, 1441, 99358], [20240306, 5336.6, 5336.0, 5339.4, 5334.0, 5337.8, 222, null, 1442, 99414], [20240306, 5337.8, 5337.8, 5343.6, 5337.8, 5343.6, 259, null, 1443, 99472], [20240306, 5343.6, 5344.0, 5344.0, 5336.4, 5336.4, 199, null, 1444, 99485], [20240306, 5336.4, 5337.8, 5342.0, 5337.8, 5340.6, 197, null, 1445, 99496], [20240306, 5340.6, 5340.0, 5340.6, 5337.6, 5340.0, 180, null, 1446, 99523], [20240306, 5340.0, 5340.0, 5343.0, 5339.4, 5342.6, 151, null, 1447, 99558], [20240306, 5342.6, 5342.6, 5344.0, 5341.0, 5341.0, 100, null, 1448, 99580], [20240306, 5341.0, 5340.6, 5340.6, 5336.0, 5339.4, 185, null, 1449, 99643], [20240306, 5339.4, 5339.8, 5342.6, 5339.8, 5342.0, 152, null, 1450, 99707], [20240306, 5342.0, 5341.4, 5344.0, 5339.4, 5342.8, 146, null, 1451, 99716], [20240306, 5342.8, 5342.6, 5344.0, 5340.2, 5342.2, 130, null, 1452, 99765], [20240306, 5342.2, 5342.2, 5343.6, 5340.2, 5343.6, 174, null, 1453, 99791], [20240306, 5343.6, 5343.4, 5344.4, 5340.8, 5342.0, 163, null, 1454, 99851], [20240306, 5342.0, 5342.8, 5344.6, 5340.2, 5341.2, 229, null, 1455, 99901], [20240306, 5341.2, 5341.4, 5344.8, 5340.0, 5340.0, 253, null, 1456, 99956], [20240306, 5340.0, 5340.4, 5340.4, 5339.0, 5339.2, 214, null, 1457, 100014], [20240306, 5339.2, 5339.0, 5340.8, 5338.6, 5340.4, 238, null, 1458, 100093], [20240306, 5340.4, 5340.4, 5340.8, 5336.8, 5337.0, 383, null, 1459, 100123], [20240306, 5337.0, 5337.0, 5343.8, 5336.8, 5342.8, 452, null, 1500, 100276], [20240307, 5342.8, 5352.2, 5364.2, 5349.8, 5359.4, 1009, null, 931, 99526], [20240307, 5359.4, 5359.2, 5365.2, 5356.0, 5358.6, 585, null, 932, 99178], [20240307, 5358.6, 5358.6, 5366.0, 5358.6, 5362.0, 439, null, 933, 98902], [20240307, 5362.0, 5361.8, 5363.0, 5357.8, 5360.6, 291, null, 934, 98706], [20240307, 5360.6, 5361.6, 5361.6, 5354.4, 5355.0, 272, null, 935, 98550], [20240307, 5355.0, 5354.8, 5358.2, 5351.4, 5353.4, 317, null, 936, 98379], [20240307, 5353.4, 5353.4, 5356.4, 5352.2, 5353.2, 245, null, 937, 98255], [20240307, 5353.2, 5353.4, 5355.4, 5350.0, 5352.2, 214, null, 938, 98152], [20240307, 5352.2, 5351.4, 5351.4, 5343.0, 5349.8, 349, null, 939, 98006], [20240307, 5349.8, 5348.8, 5357.4, 5347.6, 5357.4, 352, null, 940, 97889], [20240307, 5357.4, 5355.6, 5356.8, 5351.8, 5355.2, 232, null, 941, 97787], [20240307, 5355.2, 5355.6, 5364.6, 5355.6, 5358.2, 430, null, 942, 97570], [20240307, 5358.2, 5358.4, 5366.6, 5358.4, 5363.6, 267, null, 943, 97445], [20240307, 5363.6, 5364.6, 5367.6, 5361.6, 5363.0, 318, null, 944, 97367], [20240307, 5363.0, 5364.0, 5368.0, 5363.0, 5365.4, 295, null, 945, 97264], [20240307, 5365.4, 5366.4, 5366.4, 5362.0, 5364.2, 245, null, 946, 97147], [20240307, 5364.2, 5363.8, 5371.4, 5362.8, 5370.6, 382, null, 947, 96968], [20240307, 5370.6, 5371.2, 5371.6, 5367.4, 5369.0, 317, null, 948, 96809], [20240307, 5369.0, 5369.6, 5372.2, 5367.4, 5368.8, 262, null, 949, 96717], [20240307, 5368.8, 5367.6, 5368.4, 5363.8, 5368.4, 225, null, 950, 96618], [20240307, 5368.4, 5368.0, 5369.4, 5365.4, 5367.4, 184, null, 951, 96530], [20240307, 5367.4, 5367.4, 5374.6, 5366.6, 5374.6, 212, null, 952, 96466], [20240307, 5374.6, 5374.6, 5375.4, 5370.0, 5374.4, 258, null, 953, 96410], [20240307, 5374.4, 5374.4, 5376.6, 5371.0, 5376.0, 264, null, 954, 96384], [20240307, 5376.0, 5376.0, 5377.6, 5373.0, 5376.6, 176, null, 955, 96347], [20240307, 5376.6, 5376.4, 5384.6, 5376.2, 5381.8, 384, null, 956, 96205], [20240307, 5381.8, 5382.4, 5384.2, 5380.8, 5381.0, 283, null, 957, 96123], [20240307, 5381.0, 5380.8, 5382.2, 5378.2, 5381.2, 181, null, 958, 96030], [20240307, 5381.2, 5381.2, 5381.4, 5373.0, 5373.0, 222, null, 959, 95934], [20240307, 5373.0, 5375.2, 5375.4, 5368.4, 5368.4, 261, null, 1000, 95864], [20240307, 5368.4, 5368.8, 5371.8, 5365.2, 5370.8, 375, null, 1001, 95683], [20240307, 5370.8, 5370.8, 5378.0, 5369.2, 5375.4, 310, null, 1002, 95572], [20240307, 5375.4, 5375.4, 5377.8, 5374.8, 5376.0, 229, null, 1003, 95461], [20240307, 5376.0, 5375.4, 5376.2, 5368.6, 5368.6, 224, null, 1004, 95357], [20240307, 5368.6, 5368.6, 5371.0, 5363.0, 5364.0, 307, null, 1005, 95264], [20240307, 5364.0, 5363.4, 5365.4, 5360.0, 5362.2, 290, null, 1006, 95163], [20240307, 5362.2, 5363.4, 5366.4, 5360.8, 5366.0, 155, null, 1007, 95119], [20240307, 5366.0, 5365.8, 5371.0, 5365.2, 5366.6, 290, null, 1008, 95052], [20240307, 5366.6, 5367.8, 5368.4, 5365.0, 5367.8, 133, null, 1009, 95014], [20240307, 5367.8, 5367.8, 5367.8, 5362.0, 5362.6, 113, null, 1010, 94971], [20240307, 5362.6, 5362.6, 5365.0, 5361.0, 5364.4, 202, null, 1011, 94919], [20240307, 5364.4, 5364.4, 5369.4, 5361.8, 5363.6, 259, null, 1012, 94842], [20240307, 5363.6, 5362.0, 5365.4, 5360.0, 5361.0, 130, null, 1013, 94791], [20240307, 5361.0, 5360.0, 5365.6, 5360.0, 5364.4, 108, null, 1014, 94749], [20240307, 5364.4, 5364.8, 5366.8, 5360.2, 5362.0, 166, null, 1015, 94694], [20240307, 5362.0, 5361.6, 5369.0, 5361.6, 5369.0, 220, null, 1016, 94600], [20240307, 5369.0, 5369.0, 5371.2, 5366.4, 5369.6, 147, null, 1017, 94533], [20240307, 5369.6, 5370.0, 5372.0, 5367.2, 5372.0, 116, null, 1018, 94479], [20240307, 5372.0, 5372.6, 5373.0, 5369.8, 5370.8, 175, null, 1019, 94412], [20240307, 5370.8, 5370.6, 5374.8, 5368.6, 5374.8, 197, null, 1020, 94345], [20240307, 5374.8, 5374.8, 5375.6, 5369.2, 5370.6, 257, null, 1021, 94232], [20240307, 5370.6, 5370.8, 5374.4, 5369.4, 5372.0, 151, null, 1022, 94158], [20240307, 5372.0, 5371.8, 5371.8, 5365.8, 5365.8, 224, null, 1023, 94009], [20240307, 5365.8, 5366.6, 5369.0, 5365.6, 5367.8, 120, null, 1024, 93958], [20240307, 5367.8, 5366.4, 5366.4, 5360.2, 5361.4, 243, null, 1025, 93918], [20240307, 5361.4, 5360.2, 5360.8, 5358.4, 5359.8, 201, null, 1026, 93839], [20240307, 5359.8, 5359.8, 5363.4, 5358.6, 5362.8, 135, null, 1027, 93810], [20240307, 5362.8, 5363.0, 5363.8, 5361.4, 5363.8, 83, null, 1028, 93780], [20240307, 5363.8, 5362.8, 5365.6, 5362.8, 5364.2, 71, null, 1029, 93765], [20240307, 5364.2, 5364.8, 5369.2, 5364.4, 5368.8, 122, null, 1030, 93714], [20240307, 5368.8, 5368.8, 5377.8, 5366.0, 5374.2, 326, null, 1031, 93582], [20240307, 5374.2, 5374.2, 5377.8, 5370.0, 5376.4, 258, null, 1032, 93517], [20240307, 5376.4, 5376.4, 5376.4, 5372.0, 5373.4, 197, null, 1033, 93496], [20240307, 5373.4, 5374.2, 5377.6, 5372.8, 5374.8, 191, null, 1034, 93422], [20240307, 5374.8, 5374.8, 5374.8, 5371.2, 5372.2, 133, null, 1035, 93378], [20240307, 5372.2, 5372.4, 5375.0, 5371.6, 5372.4, 105, null, 1036, 93316], [20240307, 5372.4, 5372.2, 5373.2, 5368.8, 5370.8, 150, null, 1037, 93263], [20240307, 5370.8, 5373.4, 5376.4, 5372.2, 5375.6, 88, null, 1038, 93232], [20240307, 5375.6, 5376.0, 5377.0, 5372.4, 5374.8, 146, null, 1039, 93191], [20240307, 5374.8, 5374.8, 5376.6, 5373.6, 5374.2, 78, null, 1040, 93149], [20240307, 5374.2, 5375.4, 5380.8, 5375.2, 5376.8, 221, null, 1041, 93061], [20240307, 5376.8, 5377.0, 5381.4, 5377.0, 5380.8, 162, null, 1042, 93013], [20240307, 5380.8, 5380.8, 5380.8, 5376.4, 5378.2, 110, null, 1043, 92992], [20240307, 5378.2, 5377.6, 5379.2, 5374.2, 5376.4, 147, null, 1044, 92954], [20240307, 5376.4, 5376.0, 5376.4, 5373.0, 5374.4, 109, null, 1045, 92932], [20240307, 5374.4, 5376.0, 5378.4, 5374.8, 5377.2, 125, null, 1046, 92909], [20240307, 5377.2, 5376.2, 5379.0, 5374.6, 5379.0, 119, null, 1047, 92884], [20240307, 5379.0, 5378.4, 5379.2, 5371.6, 5373.0, 152, null, 1048, 92819], [20240307, 5373.0, 5373.0, 5373.2, 5368.0, 5368.8, 246, null, 1049, 92705], [20240307, 5368.8, 5369.2, 5371.4, 5369.0, 5371.2, 107, null, 1050, 92670], [20240307, 5371.2, 5372.0, 5374.6, 5371.0, 5372.0, 143, null, 1051, 92621], [20240307, 5372.0, 5373.4, 5378.6, 5371.8, 5375.2, 188, null, 1052, 92578], [20240307, 5375.2, 5375.6, 5380.0, 5375.6, 5379.4, 241, null, 1053, 92537], [20240307, 5379.4, 5379.2, 5379.4, 5375.4, 5378.0, 243, null, 1054, 92525], [20240307, 5378.0, 5377.4, 5378.4, 5372.8, 5373.0, 259, null, 1055, 92479], [20240307, 5373.0, 5373.0, 5377.2, 5373.0, 5374.4, 119, null, 1056, 92470], [20240307, 5374.4, 5374.8, 5378.4, 5371.6, 5372.4, 138, null, 1057, 92490], [20240307, 5372.4, 5371.8, 5372.4, 5368.6, 5371.6, 200, null, 1058, 92498], [20240307, 5371.6, 5370.6, 5372.8, 5368.4, 5370.2, 129, null, 1059, 92500], [20240307, 5370.2, 5370.2, 5372.6, 5365.6, 5365.6, 209, null, 1100, 92471], [20240307, 5365.6, 5365.6, 5369.6, 5363.0, 5367.0, 272, null, 1101, 92466], [20240307, 5367.0, 5366.8, 5368.2, 5363.8, 5363.8, 131, null, 1102, 92457], [20240307, 5363.8, 5363.8, 5366.4, 5362.8, 5363.0, 147, null, 1103, 92438], [20240307, 5363.0, 5363.0, 5364.4, 5360.0, 5360.0, 207, null, 1104, 92396], [20240307, 5360.0, 5360.4, 5360.4, 5353.2, 5356.8, 411, null, 1105, 92291], [20240307, 5356.8, 5356.2, 5356.8, 5352.8, 5354.8, 315, null, 1106, 92286], [20240307, 5354.8, 5354.4, 5362.2, 5353.0, 5358.2, 338, null, 1107, 92232], [20240307, 5358.2, 5358.2, 5358.8, 5351.8, 5353.2, 257, null, 1108, 92171], [20240307, 5353.2, 5351.6, 5352.4, 5342.0, 5342.0, 639, null, 1109, 92015], [20240307, 5342.0, 5342.0, 5345.2, 5341.0, 5342.8, 378, null, 1110, 91902], [20240307, 5342.8, 5342.8, 5344.8, 5338.6, 5344.4, 401, null, 1111, 91794], [20240307, 5344.4, 5344.4, 5348.2, 5344.4, 5346.6, 319, null, 1112, 91677], [20240307, 5346.6, 5346.6, 5349.2, 5342.4, 5344.2, 245, null, 1113, 91594], [20240307, 5344.2, 5344.0, 5348.4, 5343.6, 5343.8, 154, null, 1114, 91577], [20240307, 5343.8, 5343.4, 5346.0, 5341.4, 5342.6, 149, null, 1115, 91553], [20240307, 5342.6, 5342.4, 5348.6, 5342.0, 5346.6, 210, null, 1116, 91558], [20240307, 5346.6, 5346.6, 5349.6, 5346.0, 5349.0, 168, null, 1117, 91539], [20240307, 5349.0, 5349.2, 5350.6, 5344.4, 5346.0, 169, null, 1118, 91509], [20240307, 5346.0, 5346.4, 5350.0, 5346.4, 5348.4, 82, null, 1119, 91512], [20240307, 5348.4, 5349.8, 5349.8, 5340.6, 5341.6, 148, null, 1120, 91511], [20240307, 5341.6, 5341.6, 5341.6, 5333.8, 5336.0, 363, null, 1121, 91443], [20240307, 5336.0, 5335.8, 5337.4, 5330.6, 5331.8, 316, null, 1122, 91443], [20240307, 5331.8, 5332.2, 5334.2, 5328.8, 5329.8, 268, null, 1123, 91460], [20240307, 5329.8, 5330.4, 5335.0, 5323.8, 5335.0, 558, null, 1124, 91358], [20240307, 5335.0, 5334.0, 5334.0, 5325.4, 5328.0, 394, null, 1125, 91284], [20240307, 5328.0, 5328.0, 5334.8, 5328.0, 5332.4, 427, null, 1126, 91179], [20240307, 5332.4, 5332.4, 5334.4, 5327.6, 5330.2, 220, null, 1127, 91106], [20240307, 5330.2, 5330.2, 5332.0, 5327.6, 5327.6, 119, null, 1128, 91088], [20240307, 5327.6, 5327.4, 5329.0, 5320.0, 5321.4, 400, null, 1129, 91051], [20240307, 5321.4, 5323.8, 5326.8, 5321.4, 5326.8, 389, null, 1130, 90981], [20240307, 5326.8, 5324.2, 5324.2, 5312.4, 5321.8, 753, null, 1301, 90984], [20240307, 5321.8, 5322.6, 5323.8, 5317.6, 5320.4, 362, null, 1302, 90911], [20240307, 5320.4, 5320.6, 5325.4, 5317.4, 5321.4, 314, null, 1303, 90897], [20240307, 5321.4, 5321.4, 5321.8, 5316.6, 5316.8, 246, null, 1304, 90880], [20240307, 5316.8, 5316.4, 5320.4, 5313.8, 5319.8, 435, null, 1305, 90832], [20240307, 5319.8, 5318.4, 5318.6, 5313.0, 5313.4, 364, null, 1306, 90850], [20240307, 5313.4, 5314.2, 5318.2, 5313.4, 5314.0, 406, null, 1307, 90858], [20240307, 5314.0, 5314.0, 5319.4, 5313.8, 5318.0, 224, null, 1308, 90853], [20240307, 5318.0, 5319.0, 5322.2, 5318.4, 5321.8, 214, null, 1309, 90858], [20240307, 5321.8, 5321.8, 5322.0, 5318.6, 5321.0, 130, null, 1310, 90843], [20240307, 5321.0, 5320.4, 5321.0, 5315.2, 5316.0, 203, null, 1311, 90817], [20240307, 5316.0, 5315.4, 5321.8, 5313.0, 5321.8, 246, null, 1312, 90777], [20240307, 5321.8, 5321.6, 5326.0, 5321.6, 5323.0, 314, null, 1313, 90772], [20240307, 5323.0, 5323.0, 5323.0, 5314.8, 5322.2, 267, null, 1314, 90805], [20240307, 5322.2, 5322.2, 5322.4, 5316.8, 5317.6, 168, null, 1315, 90772], [20240307, 5317.6, 5317.6, 5318.4, 5311.0, 5315.8, 336, null, 1316, 90828], [20240307, 5315.8, 5315.0, 5315.8, 5312.0, 5314.4, 152, null, 1317, 90811], [20240307, 5314.4, 5315.0, 5321.2, 5315.0, 5320.0, 152, null, 1318, 90817], [20240307, 5320.0, 5319.8, 5319.8, 5315.2, 5317.0, 143, null, 1319, 90818], [20240307, 5317.0, 5315.8, 5317.0, 5313.0, 5315.8, 164, null, 1320, 90811], [20240307, 5315.8, 5315.6, 5323.2, 5315.6, 5323.0, 214, null, 1321, 90778], [20240307, 5323.0, 5323.2, 5324.8, 5317.4, 5317.4, 278, null, 1322, 90791], [20240307, 5317.4, 5317.4, 5320.0, 5316.4, 5316.4, 118, null, 1323, 90799], [20240307, 5316.4, 5316.0, 5317.4, 5311.2, 5311.2, 141, null, 1324, 90809], [20240307, 5311.2, 5311.0, 5311.4, 5304.4, 5309.4, 369, null, 1325, 90883], [20240307, 5309.4, 5307.8, 5310.4, 5305.6, 5310.4, 239, null, 1326, 90886], [20240307, 5310.4, 5310.6, 5317.0, 5310.6, 5313.6, 232, null, 1327, 90936], [20240307, 5313.6, 5313.6, 5318.2, 5313.4, 5316.4, 148, null, 1328, 90953], [20240307, 5316.4, 5316.6, 5320.0, 5316.2, 5317.0, 133, null, 1329, 90962], [20240307, 5317.0, 5316.6, 5318.0, 5314.8, 5316.4, 128, null, 1330, 90979], [20240307, 5316.4, 5315.8, 5318.8, 5312.6, 5318.6, 160, null, 1331, 90980], [20240307, 5318.6, 5318.8, 5326.0, 5318.6, 5324.8, 347, null, 1332, 90925], [20240307, 5324.8, 5324.8, 5327.6, 5322.8, 5327.6, 169, null, 1333, 90907], [20240307, 5327.6, 5327.6, 5327.6, 5322.4, 5324.0, 168, null, 1334, 90889], [20240307, 5324.0, 5324.0, 5327.8, 5324.0, 5326.8, 112, null, 1335, 90900], [20240307, 5326.8, 5326.8, 5327.2, 5320.4, 5324.8, 165, null, 1336, 90898], [20240307, 5324.8, 5325.0, 5325.6, 5322.4, 5322.4, 100, null, 1337, 90900], [20240307, 5322.4, 5322.4, 5328.4, 5322.2, 5325.6, 156, null, 1338, 90898], [20240307, 5325.6, 5325.6, 5325.8, 5318.4, 5318.8, 173, null, 1339, 90904], [20240307, 5318.8, 5318.6, 5320.0, 5317.0, 5318.6, 108, null, 1340, 90917], [20240307, 5318.6, 5317.4, 5318.6, 5315.2, 5316.4, 120, null, 1341, 90964], [20240307, 5316.4, 5316.8, 5318.4, 5315.6, 5317.2, 167, null, 1342, 91005], [20240307, 5317.2, 5317.2, 5317.8, 5313.4, 5316.4, 155, null, 1343, 91055], [20240307, 5316.4, 5316.2, 5320.8, 5316.2, 5317.8, 116, null, 1344, 91089], [20240307, 5317.8, 5317.8, 5317.8, 5308.0, 5309.4, 218, null, 1345, 91129], [20240307, 5309.4, 5308.6, 5311.2, 5306.0, 5309.0, 186, null, 1346, 91159], [20240307, 5309.0, 5310.0, 5315.0, 5309.0, 5314.2, 202, null, 1347, 91215], [20240307, 5314.2, 5315.2, 5319.2, 5314.4, 5317.0, 215, null, 1348, 91209], [20240307, 5317.0, 5317.0, 5318.0, 5312.0, 5314.8, 180, null, 1349, 91265], [20240307, 5314.8, 5314.0, 5318.0, 5314.0, 5316.4, 165, null, 1350, 91290], [20240307, 5316.4, 5316.0, 5318.0, 5313.0, 5315.0, 236, null, 1351, 91323], [20240307, 5315.0, 5315.8, 5317.0, 5312.0, 5315.0, 100, null, 1352, 91343], [20240307, 5315.0, 5314.4, 5314.4, 5307.4, 5307.4, 141, null, 1353, 91389], [20240307, 5307.4, 5307.6, 5311.4, 5307.6, 5309.0, 129, null, 1354, 91411], [20240307, 5309.0, 5309.0, 5315.4, 5309.0, 5313.4, 194, null, 1355, 91478], [20240307, 5313.4, 5313.4, 5314.0, 5308.2, 5309.2, 130, null, 1356, 91520], [20240307, 5309.2, 5309.4, 5313.0, 5309.2, 5312.4, 85, null, 1357, 91521], [20240307, 5312.4, 5309.4, 5310.2, 5303.2, 5307.4, 363, null, 1358, 91596], [20240307, 5307.4, 5307.4, 5307.4, 5300.2, 5304.0, 310, null, 1359, 91622], [20240307, 5304.0, 5303.4, 5304.0, 5300.4, 5302.0, 245, null, 1400, 91669], [20240307, 5302.0, 5302.0, 5304.0, 5298.2, 5299.8, 282, null, 1401, 91736], [20240307, 5299.8, 5299.8, 5300.4, 5293.6, 5295.6, 391, null, 1402, 91799], [20240307, 5295.6, 5294.8, 5302.6, 5292.4, 5300.4, 357, null, 1403, 91866], [20240307, 5300.4, 5299.8, 5300.8, 5293.0, 5297.4, 279, null, 1404, 91970], [20240307, 5297.4, 5295.8, 5304.8, 5295.8, 5304.0, 268, null, 1405, 92051], [20240307, 5304.0, 5304.8, 5312.4, 5304.8, 5310.6, 412, null, 1406, 92156], [20240307, 5310.6, 5310.8, 5317.0, 5309.0, 5316.8, 310, null, 1407, 92177], [20240307, 5316.8, 5316.8, 5317.4, 5312.0, 5315.2, 205, null, 1408, 92187], [20240307, 5315.2, 5315.6, 5319.0, 5315.0, 5316.8, 260, null, 1409, 92224], [20240307, 5316.8, 5316.8, 5316.8, 5311.6, 5313.4, 166, null, 1410, 92265], [20240307, 5313.4, 5314.8, 5314.8, 5310.8, 5310.8, 119, null, 1411, 92279], [20240307, 5310.8, 5310.6, 5312.6, 5308.4, 5311.4, 129, null, 1412, 92294], [20240307, 5311.4, 5310.8, 5313.8, 5305.4, 5313.2, 225, null, 1413, 92336], [20240307, 5313.2, 5315.2, 5319.6, 5313.0, 5319.2, 193, null, 1414, 92345], [20240307, 5319.2, 5319.2, 5321.8, 5317.0, 5319.6, 190, null, 1415, 92381], [20240307, 5319.6, 5318.0, 5320.4, 5313.6, 5315.4, 173, null, 1416, 92421], [20240307, 5315.4, 5315.2, 5317.4, 5312.6, 5315.0, 121, null, 1417, 92454], [20240307, 5315.0, 5316.6, 5322.8, 5315.0, 5320.8, 314, null, 1418, 92551], [20240307, 5320.8, 5320.0, 5321.6, 5314.8, 5319.8, 182, null, 1419, 92593], [20240307, 5319.8, 5319.8, 5319.8, 5314.2, 5315.8, 171, null, 1420, 92657], [20240307, 5315.8, 5314.4, 5314.6, 5309.2, 5310.2, 189, null, 1421, 92676], [20240307, 5310.2, 5310.2, 5311.8, 5309.2, 5310.4, 90, null, 1422, 92672], [20240307, 5310.4, 5310.4, 5312.6, 5306.0, 5312.6, 139, null, 1423, 92690], [20240307, 5312.6, 5312.6, 5316.6, 5310.6, 5312.0, 144, null, 1424, 92708], [20240307, 5312.0, 5311.0, 5311.0, 5305.6, 5307.6, 193, null, 1425, 92698], [20240307, 5307.6, 5307.6, 5308.6, 5302.4, 5305.6, 186, null, 1426, 92726], [20240307, 5305.6, 5305.4, 5308.8, 5304.0, 5306.0, 96, null, 1427, 92740], [20240307, 5306.0, 5305.6, 5310.0, 5305.6, 5306.8, 107, null, 1428, 92758], [20240307, 5306.8, 5305.8, 5306.6, 5303.0, 5303.4, 184, null, 1429, 92791], [20240307, 5303.4, 5302.2, 5305.2, 5302.0, 5303.0, 134, null, 1430, 92823], [20240307, 5303.0, 5303.2, 5307.6, 5303.2, 5304.4, 173, null, 1431, 92843], [20240307, 5304.4, 5303.6, 5308.6, 5303.6, 5305.2, 124, null, 1432, 92886], [20240307, 5305.2, 5305.0, 5305.0, 5296.4, 5296.6, 314, null, 1433, 92967], [20240307, 5296.6, 5296.2, 5298.0, 5287.6, 5290.2, 465, null, 1434, 93094], [20240307, 5290.2, 5289.4, 5292.2, 5286.6, 5289.4, 223, null, 1435, 93148], [20240307, 5289.4, 5289.0, 5293.4, 5287.6, 5292.0, 139, null, 1436, 93169], [20240307, 5292.0, 5291.6, 5295.4, 5291.4, 5292.4, 138, null, 1437, 93187], [20240307, 5292.4, 5292.4, 5293.2, 5287.6, 5288.4, 215, null, 1438, 93237], [20240307, 5288.4, 5287.6, 5288.0, 5282.0, 5282.0, 292, null, 1439, 93301], [20240307, 5282.0, 5282.0, 5282.0, 5278.0, 5281.6, 396, null, 1440, 93393], [20240307, 5281.6, 5281.4, 5285.4, 5281.4, 5285.4, 303, null, 1441, 93469], [20240307, 5285.4, 5285.6, 5287.4, 5281.6, 5282.6, 216, null, 1442, 93532], [20240307, 5282.6, 5282.6, 5286.4, 5282.6, 5284.8, 157, null, 1443, 93565], [20240307, 5284.8, 5285.6, 5288.4, 5281.2, 5285.8, 283, null, 1444, 93612], [20240307, 5285.8, 5286.0, 5286.0, 5278.6, 5280.2, 254, null, 1445, 93683], [20240307, 5280.2, 5280.6, 5282.6, 5276.8, 5281.6, 313, null, 1446, 93727], [20240307, 5281.6, 5281.6, 5288.0, 5280.0, 5287.2, 265, null, 1447, 93794], [20240307, 5287.2, 5287.8, 5293.6, 5287.2, 5291.8, 321, null, 1448, 93851], [20240307, 5291.8, 5291.6, 5293.0, 5288.0, 5288.0, 206, null, 1449, 93901], [20240307, 5288.0, 5288.4, 5288.4, 5283.0, 5284.6, 263, null, 1450, 93964], [20240307, 5284.6, 5283.4, 5284.4, 5277.0, 5277.0, 273, null, 1451, 94014], [20240307, 5277.0, 5277.2, 5282.0, 5276.4, 5281.0, 306, null, 1452, 94072], [20240307, 5281.0, 5281.0, 5283.2, 5278.0, 5279.0, 204, null, 1453, 94052], [20240307, 5279.0, 5278.2, 5278.2, 5270.8, 5271.8, 379, null, 1454, 94066], [20240307, 5271.8, 5271.2, 5275.0, 5271.0, 5273.6, 337, null, 1455, 94039], [20240307, 5273.6, 5273.6, 5276.8, 5273.6, 5273.6, 332, null, 1456, 94065], [20240307, 5273.6, 5273.8, 5274.6, 5271.4, 5271.6, 233, null, 1457, 94060], [20240307, 5271.6, 5271.6, 5274.2, 5271.0, 5273.6, 306, null, 1458, 94064], [20240307, 5273.6, 5273.2, 5274.0, 5272.6, 5274.0, 303, null, 1459, 94143], [20240307, 5274.0, 5274.4, 5278.4, 5272.4, 5272.4, 487, null, 1500, 94313], [20240308, 5272.4, 5298.0, 5308.8, 5292.6, 5299.0, 1229, null, 931, 93576], [20240308, 5299.0, 5298.8, 5305.0, 5296.4, 5298.2, 573, null, 932, 93231], [20240308, 5298.2, 5298.0, 5299.8, 5292.0, 5295.8, 490, null, 933, 92946], [20240308, 5295.8, 5294.8, 5298.8, 5288.8, 5288.8, 351, null, 934, 92784], [20240308, 5288.8, 5289.2, 5292.2, 5288.4, 5290.4, 295, null, 935, 92643], [20240308, 5290.4, 5290.2, 5296.2, 5285.0, 5285.6, 464, null, 936, 92392], [20240308, 5285.6, 5286.6, 5286.6, 5279.0, 5282.8, 437, null, 937, 92075], [20240308, 5282.8, 5282.8, 5288.0, 5278.4, 5288.0, 360, null, 938, 91858], [20240308, 5288.0, 5289.0, 5296.4, 5288.0, 5294.0, 450, null, 939, 91629], [20240308, 5294.0, 5294.0, 5296.8, 5291.4, 5294.6, 325, null, 940, 91439], [20240308, 5294.6, 5294.0, 5295.0, 5290.0, 5290.6, 275, null, 941, 91299], [20240308, 5290.6, 5289.8, 5298.0, 5289.0, 5297.2, 252, null, 942, 91192], [20240308, 5297.2, 5297.6, 5300.6, 5293.8, 5299.2, 328, null, 943, 91060], [20240308, 5299.2, 5299.4, 5299.6, 5295.0, 5298.0, 222, null, 944, 91015], [20240308, 5298.0, 5299.0, 5302.0, 5296.4, 5300.8, 221, null, 945, 90893], [20240308, 5300.8, 5300.8, 5309.0, 5300.2, 5306.6, 326, null, 946, 90735], [20240308, 5306.6, 5307.0, 5310.0, 5304.6, 5308.4, 316, null, 947, 90584], [20240308, 5308.4, 5308.8, 5313.0, 5304.0, 5305.4, 287, null, 948, 90490], [20240308, 5305.4, 5305.4, 5309.8, 5304.2, 5308.6, 199, null, 949, 90414], [20240308, 5308.6, 5308.8, 5311.8, 5305.4, 5308.0, 242, null, 950, 90324], [20240308, 5308.0, 5307.6, 5312.6, 5306.8, 5310.6, 349, null, 951, 90218], [20240308, 5310.6, 5311.0, 5320.8, 5310.2, 5314.2, 527, null, 952, 90063], [20240308, 5314.2, 5312.8, 5319.8, 5312.8, 5319.6, 271, null, 953, 89954], [20240308, 5319.6, 5319.6, 5321.0, 5317.2, 5319.6, 256, null, 954, 89880], [20240308, 5319.6, 5318.2, 5319.6, 5314.4, 5316.2, 257, null, 955, 89775], [20240308, 5316.2, 5315.6, 5322.6, 5315.6, 5316.2, 332, null, 956, 89624], [20240308, 5316.2, 5315.4, 5316.4, 5311.8, 5315.4, 158, null, 957, 89559], [20240308, 5315.4, 5316.0, 5319.0, 5312.6, 5313.6, 218, null, 958, 89461], [20240308, 5313.6, 5313.6, 5318.6, 5313.6, 5317.4, 175, null, 959, 89394], [20240308, 5317.4, 5316.6, 5317.4, 5310.0, 5311.0, 240, null, 1000, 89304], [20240308, 5311.0, 5310.6, 5316.6, 5307.8, 5314.2, 315, null, 1001, 89200], [20240308, 5314.2, 5313.8, 5315.4, 5310.0, 5311.0, 153, null, 1002, 89149], [20240308, 5311.0, 5310.6, 5314.6, 5306.6, 5309.6, 168, null, 1003, 89102], [20240308, 5309.6, 5309.6, 5315.4, 5308.6, 5313.2, 271, null, 1004, 89009], [20240308, 5313.2, 5314.4, 5315.2, 5307.4, 5307.8, 129, null, 1005, 88955], [20240308, 5307.8, 5307.4, 5308.0, 5301.4, 5303.0, 248, null, 1006, 88877], [20240308, 5303.0, 5303.0, 5303.0, 5295.2, 5298.2, 304, null, 1007, 88757], [20240308, 5298.2, 5298.4, 5298.4, 5291.6, 5292.0, 303, null, 1008, 88691], [20240308, 5292.0, 5292.2, 5294.6, 5289.6, 5293.0, 320, null, 1009, 88579], [20240308, 5293.0, 5294.4, 5296.6, 5290.0, 5290.2, 334, null, 1010, 88453], [20240308, 5290.2, 5291.0, 5291.4, 5286.2, 5290.8, 262, null, 1011, 88377], [20240308, 5290.8, 5289.6, 5292.2, 5289.4, 5289.8, 175, null, 1012, 88312], [20240308, 5289.8, 5289.8, 5290.2, 5285.8, 5287.6, 251, null, 1013, 88227], [20240308, 5287.6, 5287.6, 5294.2, 5287.6, 5292.6, 372, null, 1014, 88098], [20240308, 5292.6, 5292.4, 5294.8, 5291.8, 5294.8, 151, null, 1015, 88058], [20240308, 5294.8, 5294.2, 5296.0, 5289.0, 5295.4, 266, null, 1016, 88027], [20240308, 5295.4, 5295.2, 5301.2, 5294.4, 5298.2, 347, null, 1017, 87961], [20240308, 5298.2, 5298.8, 5299.8, 5295.6, 5298.4, 152, null, 1018, 87948], [20240308, 5298.4, 5298.2, 5302.8, 5296.4, 5299.2, 216, null, 1019, 87948], [20240308, 5299.2, 5298.8, 5300.2, 5297.0, 5297.8, 163, null, 1020, 87910], [20240308, 5297.8, 5298.2, 5303.4, 5297.6, 5300.4, 192, null, 1021, 87835], [20240308, 5300.4, 5299.8, 5305.2, 5299.8, 5304.0, 212, null, 1022, 87767], [20240308, 5304.0, 5304.6, 5305.4, 5301.0, 5304.0, 139, null, 1023, 87744], [20240308, 5304.0, 5304.0, 5305.2, 5300.0, 5302.4, 145, null, 1024, 87728], [20240308, 5302.4, 5303.2, 5311.0, 5303.0, 5306.4, 362, null, 1025, 87725], [20240308, 5306.4, 5306.4, 5308.6, 5304.2, 5307.2, 130, null, 1026, 87687], [20240308, 5307.2, 5306.4, 5306.4, 5302.6, 5303.8, 128, null, 1027, 87644], [20240308, 5303.8, 5303.8, 5307.0, 5303.6, 5305.0, 126, null, 1028, 87619], [20240308, 5305.0, 5304.4, 5304.6, 5298.8, 5299.4, 167, null, 1029, 87591], [20240308, 5299.4, 5300.0, 5301.4, 5297.4, 5298.6, 158, null, 1030, 87570], [20240308, 5298.6, 5299.4, 5299.6, 5291.0, 5293.2, 311, null, 1031, 87535], [20240308, 5293.2, 5294.4, 5294.8, 5290.8, 5292.0, 125, null, 1032, 87511], [20240308, 5292.0, 5291.8, 5296.2, 5291.8, 5294.8, 210, null, 1033, 87467], [20240308, 5294.8, 5295.2, 5295.2, 5289.4, 5290.4, 136, null, 1034, 87441], [20240308, 5290.4, 5290.4, 5292.8, 5287.4, 5287.4, 116, null, 1035, 87434], [20240308, 5287.4, 5287.8, 5289.6, 5287.0, 5288.8, 147, null, 1036, 87416], [20240308, 5288.8, 5288.6, 5294.8, 5288.4, 5292.8, 309, null, 1037, 87398], [20240308, 5292.8, 5292.4, 5292.4, 5288.6, 5288.6, 98, null, 1038, 87396], [20240308, 5288.6, 5288.2, 5293.0, 5288.0, 5290.4, 117, null, 1039, 87385], [20240308, 5290.4, 5290.6, 5292.0, 5286.0, 5287.2, 176, null, 1040, 87359], [20240308, 5287.2, 5288.2, 5294.6, 5288.0, 5294.6, 109, null, 1041, 87333], [20240308, 5294.6, 5293.8, 5296.6, 5293.0, 5294.4, 153, null, 1042, 87312], [20240308, 5294.4, 5294.2, 5294.6, 5291.2, 5293.4, 92, null, 1043, 87297], [20240308, 5293.4, 5294.0, 5296.6, 5293.4, 5295.6, 84, null, 1044, 87281], [20240308, 5295.6, 5295.6, 5296.4, 5292.2, 5294.4, 91, null, 1045, 87264], [20240308, 5294.4, 5293.6, 5293.6, 5290.2, 5292.2, 93, null, 1046, 87246], [20240308, 5292.2, 5292.2, 5293.4, 5286.0, 5288.0, 158, null, 1047, 87225], [20240308, 5288.0, 5288.2, 5291.4, 5287.0, 5287.6, 232, null, 1048, 87133], [20240308, 5287.6, 5287.0, 5287.6, 5280.6, 5281.0, 303, null, 1049, 87060], [20240308, 5281.0, 5282.2, 5284.6, 5280.6, 5281.6, 190, null, 1050, 86973], [20240308, 5281.6, 5281.0, 5283.0, 5275.6, 5279.4, 277, null, 1051, 86894], [20240308, 5279.4, 5279.8, 5279.8, 5274.6, 5279.0, 217, null, 1052, 86857], [20240308, 5279.0, 5279.2, 5282.8, 5278.6, 5281.2, 217, null, 1053, 86788], [20240308, 5281.2, 5281.2, 5283.2, 5279.4, 5281.2, 137, null, 1054, 86745], [20240308, 5281.2, 5281.0, 5284.6, 5281.0, 5283.2, 132, null, 1055, 86726], [20240308, 5283.2, 5282.4, 5288.0, 5282.4, 5285.0, 137, null, 1056, 86710], [20240308, 5285.0, 5285.0, 5285.8, 5280.0, 5280.0, 117, null, 1057, 86715], [20240308, 5280.0, 5280.2, 5283.2, 5279.8, 5281.6, 142, null, 1058, 86707], [20240308, 5281.6, 5280.0, 5280.0, 5272.2, 5272.6, 398, null, 1059, 86691], [20240308, 5272.6, 5272.8, 5273.6, 5266.6, 5268.4, 438, null, 1100, 86696], [20240308, 5268.4, 5268.6, 5276.0, 5267.6, 5271.2, 319, null, 1101, 86669], [20240308, 5271.2, 5271.2, 5277.8, 5271.0, 5274.6, 293, null, 1102, 86642], [20240308, 5274.6, 5274.0, 5276.2, 5271.2, 5271.4, 135, null, 1103, 86613], [20240308, 5271.4, 5271.4, 5277.0, 5270.8, 5276.6, 179, null, 1104, 86614], [20240308, 5276.6, 5276.8, 5277.0, 5272.6, 5272.6, 103, null, 1105, 86583], [20240308, 5272.6, 5272.0, 5272.0, 5266.4, 5267.4, 266, null, 1106, 86539], [20240308, 5267.4, 5268.0, 5278.8, 5268.0, 5278.8, 266, null, 1107, 86505], [20240308, 5278.8, 5279.2, 5284.0, 5279.2, 5281.6, 415, null, 1108, 86419], [20240308, 5281.6, 5283.0, 5283.6, 5276.2, 5278.6, 263, null, 1109, 86364], [20240308, 5278.6, 5279.8, 5281.8, 5276.2, 5280.6, 145, null, 1110, 86375], [20240308, 5280.6, 5279.2, 5285.6, 5278.8, 5285.2, 230, null, 1111, 86362], [20240308, 5285.2, 5284.6, 5288.6, 5281.0, 5284.6, 297, null, 1112, 86343], [20240308, 5284.6, 5285.0, 5286.0, 5281.8, 5284.4, 136, null, 1113, 86345], [20240308, 5284.4, 5285.0, 5289.8, 5282.6, 5286.6, 234, null, 1114, 86353], [20240308, 5286.6, 5285.6, 5290.4, 5285.6, 5286.8, 225, null, 1115, 86348], [20240308, 5286.8, 5286.8, 5287.6, 5283.0, 5286.4, 213, null, 1116, 86338], [20240308, 5286.4, 5286.4, 5291.6, 5285.8, 5290.0, 234, null, 1117, 86393], [20240308, 5290.0, 5290.4, 5291.2, 5287.4, 5289.8, 208, null, 1118, 86426], [20240308, 5289.8, 5290.0, 5292.6, 5285.2, 5289.0, 176, null, 1119, 86424], [20240308, 5289.0, 5289.2, 5293.6, 5286.8, 5292.2, 172, null, 1120, 86460], [20240308, 5292.2, 5292.8, 5294.0, 5289.0, 5290.6, 206, null, 1121, 86485], [20240308, 5290.6, 5291.0, 5296.4, 5289.0, 5296.4, 150, null, 1122, 86484], [20240308, 5296.4, 5296.2, 5299.8, 5294.8, 5298.6, 271, null, 1123, 86550], [20240308, 5298.6, 5299.2, 5300.6, 5296.6, 5300.2, 272, null, 1124, 86497], [20240308, 5300.2, 5300.0, 5300.0, 5295.2, 5295.2, 119, null, 1125, 86497], [20240308, 5295.2, 5296.2, 5300.4, 5295.4, 5299.4, 191, null, 1126, 86505], [20240308, 5299.4, 5299.8, 5302.4, 5297.8, 5302.4, 198, null, 1127, 86519], [20240308, 5302.4, 5301.8, 5306.8, 5301.8, 5306.8, 285, null, 1128, 86517], [20240308, 5306.8, 5306.8, 5309.2, 5306.0, 5307.2, 269, null, 1129, 86513], [20240308, 5307.2, 5307.6, 5309.0, 5304.2, 5308.8, 210, null, 1130, 86508], [20240308, 5308.8, 5306.4, 5308.2, 5301.2, 5302.0, 303, null, 1301, 86553], [20240308, 5302.0, 5301.6, 5305.2, 5301.6, 5301.6, 144, null, 1302, 86549], [20240308, 5301.6, 5302.0, 5303.6, 5298.8, 5301.8, 173, null, 1303, 86525], [20240308, 5301.8, 5302.2, 5306.0, 5302.2, 5305.2, 141, null, 1304, 86507], [20240308, 5305.2, 5306.0, 5309.0, 5306.0, 5308.0, 198, null, 1305, 86478], [20240308, 5308.0, 5308.4, 5313.0, 5307.0, 5312.8, 299, null, 1306, 86489], [20240308, 5312.8, 5311.8, 5314.8, 5311.4, 5312.6, 221, null, 1307, 86466], [20240308, 5312.6, 5312.6, 5312.6, 5306.0, 5306.2, 142, null, 1308, 86439], [20240308, 5306.2, 5306.8, 5307.6, 5302.2, 5302.4, 150, null, 1309, 86420], [20240308, 5302.4, 5302.4, 5305.8, 5301.2, 5302.2, 134, null, 1310, 86401], [20240308, 5302.2, 5302.8, 5304.6, 5301.0, 5301.4, 128, null, 1311, 86398], [20240308, 5301.4, 5301.2, 5301.2, 5297.0, 5300.4, 230, null, 1312, 86386], [20240308, 5300.4, 5301.8, 5304.0, 5299.0, 5303.0, 127, null, 1313, 86381], [20240308, 5303.0, 5302.8, 5302.8, 5297.0, 5298.0, 117, null, 1314, 86353], [20240308, 5298.0, 5298.8, 5300.6, 5297.8, 5300.2, 73, null, 1315, 86341], [20240308, 5300.2, 5300.4, 5302.0, 5297.4, 5298.2, 133, null, 1316, 86339], [20240308, 5298.2, 5298.2, 5298.8, 5295.6, 5297.8, 119, null, 1317, 86344], [20240308, 5297.8, 5298.6, 5306.6, 5298.6, 5302.0, 189, null, 1318, 86355], [20240308, 5302.0, 5301.2, 5306.8, 5301.2, 5306.0, 139, null, 1319, 86363], [20240308, 5306.0, 5305.0, 5307.0, 5303.8, 5305.2, 109, null, 1320, 86359], [20240308, 5305.2, 5306.0, 5308.2, 5302.6, 5302.6, 141, null, 1321, 86360], [20240308, 5302.6, 5302.6, 5307.8, 5302.0, 5307.8, 121, null, 1322, 86364], [20240308, 5307.8, 5308.4, 5310.0, 5305.0, 5305.0, 162, null, 1323, 86387], [20240308, 5305.0, 5304.8, 5306.2, 5299.8, 5301.4, 145, null, 1324, 86403], [20240308, 5301.4, 5300.8, 5301.4, 5297.4, 5301.0, 137, null, 1325, 86393], [20240308, 5301.0, 5301.8, 5309.6, 5301.0, 5308.8, 233, null, 1326, 86422], [20240308, 5308.8, 5309.0, 5310.2, 5305.2, 5306.8, 158, null, 1327, 86428], [20240308, 5306.8, 5307.4, 5308.4, 5305.4, 5307.0, 66, null, 1328, 86431], [20240308, 5307.0, 5307.2, 5308.6, 5306.4, 5307.6, 67, null, 1329, 86406], [20240308, 5307.6, 5306.2, 5306.2, 5301.2, 5302.0, 158, null, 1330, 86434], [20240308, 5302.0, 5302.8, 5309.0, 5302.4, 5309.0, 186, null, 1331, 86451], [20240308, 5309.0, 5309.6, 5316.0, 5309.6, 5314.8, 425, null, 1332, 86469], [20240308, 5314.8, 5313.8, 5316.6, 5313.2, 5314.8, 217, null, 1333, 86460], [20240308, 5314.8, 5314.8, 5315.6, 5311.0, 5314.2, 197, null, 1334, 86426], [20240308, 5314.2, 5315.2, 5315.6, 5311.2, 5311.6, 158, null, 1335, 86428], [20240308, 5311.6, 5311.6, 5314.4, 5310.4, 5310.8, 154, null, 1336, 86431], [20240308, 5310.8, 5310.2, 5313.6, 5308.8, 5311.2, 101, null, 1337, 86413], [20240308, 5311.2, 5311.4, 5315.2, 5311.2, 5314.2, 105, null, 1338, 86382], [20240308, 5314.2, 5313.2, 5314.4, 5308.6, 5310.2, 146, null, 1339, 86356], [20240308, 5310.2, 5310.0, 5311.0, 5307.0, 5309.0, 143, null, 1340, 86355], [20240308, 5309.0, 5309.4, 5309.8, 5304.0, 5307.2, 198, null, 1341, 86337], [20240308, 5307.2, 5308.4, 5308.4, 5305.0, 5307.6, 100, null, 1342, 86308], [20240308, 5307.6, 5307.2, 5308.4, 5305.0, 5308.4, 127, null, 1343, 86294], [20240308, 5308.4, 5308.2, 5312.4, 5307.6, 5310.0, 194, null, 1344, 86288], [20240308, 5310.0, 5310.0, 5311.2, 5306.4, 5308.8, 140, null, 1345, 86284], [20240308, 5308.8, 5308.8, 5313.8, 5308.8, 5313.8, 156, null, 1346, 86249], [20240308, 5313.8, 5312.6, 5312.6, 5308.6, 5310.2, 149, null, 1347, 86237], [20240308, 5310.2, 5309.6, 5312.0, 5309.0, 5311.2, 103, null, 1348, 86215], [20240308, 5311.2, 5311.4, 5313.6, 5310.4, 5310.4, 101, null, 1349, 86212], [20240308, 5310.4, 5311.8, 5318.6, 5311.4, 5318.2, 288, null, 1350, 86233], [20240308, 5318.2, 5318.6, 5318.6, 5313.0, 5314.4, 261, null, 1351, 86272], [20240308, 5314.4, 5314.0, 5318.0, 5313.0, 5317.2, 182, null, 1352, 86297], [20240308, 5317.2, 5317.2, 5317.8, 5313.8, 5317.8, 134, null, 1353, 86284], [20240308, 5317.8, 5318.0, 5321.0, 5315.8, 5320.6, 273, null, 1354, 86286], [20240308, 5320.6, 5320.4, 5321.4, 5317.8, 5319.0, 210, null, 1355, 86320], [20240308, 5319.0, 5318.6, 5319.2, 5314.2, 5315.2, 205, null, 1356, 86322], [20240308, 5315.2, 5315.0, 5315.0, 5311.0, 5313.4, 203, null, 1357, 86317], [20240308, 5313.4, 5313.2, 5314.8, 5312.0, 5314.8, 121, null, 1358, 86311], [20240308, 5314.8, 5314.0, 5316.6, 5313.0, 5313.0, 99, null, 1359, 86286], [20240308, 5313.0, 5312.8, 5315.4, 5311.8, 5314.2, 92, null, 1400, 86276], [20240308, 5314.2, 5312.8, 5314.6, 5311.8, 5314.6, 122, null, 1401, 86275], [20240308, 5314.6, 5314.6, 5320.0, 5313.8, 5319.0, 155, null, 1402, 86288], [20240308, 5319.0, 5319.0, 5319.0, 5314.6, 5315.6, 124, null, 1403, 86278], [20240308, 5315.6, 5314.6, 5317.0, 5308.0, 5310.0, 252, null, 1404, 86282], [20240308, 5310.0, 5310.2, 5313.6, 5309.0, 5311.4, 165, null, 1405, 86290], [20240308, 5311.4, 5311.2, 5317.4, 5311.2, 5314.4, 151, null, 1406, 86278], [20240308, 5314.4, 5314.4, 5318.2, 5314.4, 5317.0, 137, null, 1407, 86254], [20240308, 5317.0, 5317.2, 5318.4, 5315.2, 5316.8, 122, null, 1408, 86238], [20240308, 5316.8, 5317.0, 5320.8, 5315.4, 5320.4, 214, null, 1409, 86218], [20240308, 5320.4, 5319.8, 5321.0, 5317.4, 5320.0, 160, null, 1410, 86180], [20240308, 5320.0, 5319.8, 5322.0, 5316.6, 5321.0, 240, null, 1411, 86125], [20240308, 5321.0, 5321.4, 5324.0, 5320.2, 5321.8, 217, null, 1412, 86122], [20240308, 5321.8, 5321.8, 5323.4, 5318.6, 5320.8, 184, null, 1413, 86118], [20240308, 5320.8, 5319.6, 5324.0, 5318.2, 5323.0, 180, null, 1414, 86139], [20240308, 5323.0, 5323.6, 5326.0, 5322.0, 5325.8, 223, null, 1415, 86162], [20240308, 5325.8, 5324.8, 5332.0, 5324.2, 5330.0, 303, null, 1416, 86138], [20240308, 5330.0, 5331.0, 5332.0, 5328.4, 5331.2, 370, null, 1417, 86199], [20240308, 5331.2, 5330.2, 5331.2, 5327.8, 5328.4, 172, null, 1418, 86209], [20240308, 5328.4, 5328.4, 5331.0, 5324.2, 5328.8, 271, null, 1419, 86235], [20240308, 5328.8, 5329.8, 5336.0, 5329.0, 5333.8, 562, null, 1420, 86377], [20240308, 5333.8, 5333.6, 5337.0, 5330.2, 5333.4, 377, null, 1421, 86441], [20240308, 5333.4, 5334.4, 5337.4, 5333.8, 5336.0, 237, null, 1422, 86450], [20240308, 5336.0, 5336.2, 5336.2, 5333.0, 5333.8, 195, null, 1423, 86450], [20240308, 5333.8, 5333.8, 5334.4, 5330.2, 5333.8, 187, null, 1424, 86410], [20240308, 5333.8, 5334.4, 5338.4, 5332.0, 5337.4, 355, null, 1425, 86401], [20240308, 5337.4, 5338.2, 5342.4, 5338.2, 5340.6, 494, null, 1426, 86423], [20240308, 5340.6, 5341.8, 5343.0, 5339.2, 5342.0, 263, null, 1427, 86452], [20240308, 5342.0, 5342.0, 5342.8, 5340.4, 5341.4, 212, null, 1428, 86451], [20240308, 5341.4, 5341.8, 5346.8, 5340.4, 5343.4, 366, null, 1429, 86543], [20240308, 5343.4, 5344.0, 5345.2, 5341.4, 5343.4, 233, null, 1430, 86580], [20240308, 5343.4, 5343.4, 5349.4, 5343.4, 5348.6, 468, null, 1431, 86725], [20240308, 5348.6, 5347.6, 5351.8, 5346.4, 5350.6, 326, null, 1432, 86811], [20240308, 5350.6, 5350.4, 5353.0, 5348.8, 5352.0, 270, null, 1433, 86868], [20240308, 5352.0, 5352.0, 5357.2, 5352.0, 5354.6, 456, null, 1434, 86956], [20240308, 5354.6, 5354.4, 5355.8, 5352.4, 5354.0, 218, null, 1435, 86974], [20240308, 5354.0, 5354.0, 5359.0, 5354.0, 5356.0, 296, null, 1436, 87020], [20240308, 5356.0, 5355.8, 5363.6, 5355.4, 5363.6, 434, null, 1437, 87159], [20240308, 5363.6, 5363.6, 5368.4, 5362.2, 5364.8, 436, null, 1438, 87264], [20240308, 5364.8, 5364.8, 5365.2, 5359.2, 5360.2, 357, null, 1439, 87306], [20240308, 5360.2, 5360.6, 5363.0, 5358.0, 5359.0, 283, null, 1440, 87350], [20240308, 5359.0, 5359.6, 5361.4, 5358.0, 5360.6, 290, null, 1441, 87375], [20240308, 5360.6, 5360.6, 5361.8, 5352.8, 5353.4, 364, null, 1442, 87457], [20240308, 5353.4, 5353.4, 5355.0, 5350.2, 5350.4, 372, null, 1443, 87561], [20240308, 5350.4, 5351.4, 5351.4, 5342.8, 5344.8, 596, null, 1444, 87633], [20240308, 5344.8, 5344.4, 5352.0, 5344.4, 5348.8, 265, null, 1445, 87733], [20240308, 5348.8, 5349.6, 5351.6, 5343.2, 5343.4, 243, null, 1446, 87818], [20240308, 5343.4, 5343.8, 5345.6, 5338.0, 5338.0, 378, null, 1447, 87929], [20240308, 5338.0, 5338.0, 5341.2, 5336.2, 5340.0, 261, null, 1448, 87982], [20240308, 5340.0, 5340.0, 5340.2, 5337.4, 5340.2, 179, null, 1449, 88067], [20240308, 5340.2, 5340.0, 5344.2, 5340.0, 5342.2, 227, null, 1450, 88122], [20240308, 5342.2, 5341.8, 5342.6, 5340.4, 5340.6, 215, null, 1451, 88173], [20240308, 5340.6, 5340.8, 5343.4, 5340.2, 5342.6, 151, null, 1452, 88217], [20240308, 5342.6, 5342.2, 5344.8, 5341.0, 5341.0, 188, null, 1453, 88272], [20240308, 5341.0, 5342.0, 5345.8, 5341.0, 5344.6, 238, null, 1454, 88337], [20240308, 5344.6, 5344.6, 5346.0, 5343.4, 5345.6, 221, null, 1455, 88388], [20240308, 5345.6, 5345.4, 5345.8, 5343.0, 5343.2, 307, null, 1456, 88491], [20240308, 5343.2, 5343.0, 5347.6, 5343.0, 5346.6, 314, null, 1457, 88542], [20240308, 5346.6, 5346.6, 5347.8, 5346.0, 5346.8, 229, null, 1458, 88616], [20240308, 5346.8, 5346.8, 5347.8, 5346.0, 5346.8, 258, null, 1459, 88621], [20240308, 5346.8, 5346.8, 5347.0, 5345.2, 5346.2, 386, null, 1500, 88671], [20240311, 5346.2, 5339.6, 5355.0, 5335.8, 5346.2, 1362, null, 931, 87798], [20240311, 5346.2, 5347.2, 5351.2, 5339.8, 5346.2, 600, null, 932, 87491], [20240311, 5346.2, 5348.0, 5355.2, 5346.2, 5346.2, 549, null, 933, 87202], [20240311, 5346.2, 5348.6, 5354.0, 5345.0, 5347.4, 379, null, 934, 86974], [20240311, 5347.4, 5347.6, 5355.8, 5347.0, 5351.8, 454, null, 935, 86795], [20240311, 5351.8, 5351.8, 5359.0, 5350.0, 5358.4, 377, null, 936, 86599], [20240311, 5358.4, 5358.2, 5359.4, 5353.2, 5355.8, 388, null, 937, 86395], [20240311, 5355.8, 5356.6, 5358.2, 5348.4, 5349.0, 324, null, 938, 86284], [20240311, 5349.0, 5348.2, 5354.6, 5348.0, 5349.0, 419, null, 939, 86169], [20240311, 5349.0, 5349.0, 5349.0, 5339.6, 5342.2, 399, null, 940, 86008], [20240311, 5342.2, 5341.0, 5347.8, 5340.8, 5347.8, 275, null, 941, 85934], [20240311, 5347.8, 5347.8, 5356.2, 5347.6, 5351.6, 455, null, 942, 85869], [20240311, 5351.6, 5352.0, 5354.6, 5351.2, 5354.0, 327, null, 943, 85773], [20240311, 5354.0, 5354.0, 5354.6, 5347.4, 5352.8, 368, null, 944, 85659], [20240311, 5352.8, 5354.0, 5354.0, 5349.2, 5351.8, 288, null, 945, 85620], [20240311, 5351.8, 5352.2, 5356.6, 5349.6, 5355.6, 298, null, 946, 85493], [20240311, 5355.6, 5355.6, 5358.4, 5354.6, 5355.0, 233, null, 947, 85431], [20240311, 5355.0, 5355.0, 5361.8, 5354.8, 5360.2, 308, null, 948, 85333], [20240311, 5360.2, 5360.2, 5363.0, 5356.4, 5361.8, 215, null, 949, 85248], [20240311, 5361.8, 5361.4, 5364.6, 5358.4, 5359.8, 257, null, 950, 85133], [20240311, 5359.8, 5359.4, 5366.8, 5359.2, 5362.8, 306, null, 951, 85030], [20240311, 5362.8, 5362.8, 5363.0, 5358.0, 5358.2, 182, null, 952, 84953], [20240311, 5358.2, 5358.4, 5361.4, 5356.2, 5360.6, 245, null, 953, 84843], [20240311, 5360.6, 5360.6, 5362.0, 5354.2, 5354.8, 304, null, 954, 84718], [20240311, 5354.8, 5355.6, 5357.8, 5351.8, 5353.4, 318, null, 955, 84558], [20240311, 5353.4, 5353.4, 5357.6, 5352.8, 5357.4, 194, null, 956, 84482], [20240311, 5357.4, 5357.6, 5361.8, 5357.6, 5358.6, 186, null, 957, 84433], [20240311, 5358.6, 5359.0, 5361.8, 5359.0, 5361.0, 169, null, 958, 84366], [20240311, 5361.0, 5360.2, 5361.0, 5358.6, 5359.0, 163, null, 959, 84330], [20240311, 5359.0, 5358.8, 5362.6, 5357.6, 5359.2, 169, null, 1000, 84275], [20240311, 5359.2, 5358.6, 5360.0, 5356.0, 5356.2, 254, null, 1001, 84164], [20240311, 5356.2, 5356.0, 5356.0, 5346.0, 5352.0, 468, null, 1002, 83926], [20240311, 5352.0, 5352.0, 5353.0, 5348.4, 5351.4, 199, null, 1003, 83849], [20240311, 5351.4, 5351.6, 5353.0, 5346.8, 5352.6, 222, null, 1004, 83743], [20240311, 5352.6, 5352.6, 5356.8, 5351.6, 5355.0, 169, null, 1005, 83683], [20240311, 5355.0, 5355.8, 5358.2, 5355.6, 5357.4, 186, null, 1006, 83640], [20240311, 5357.4, 5356.8, 5359.6, 5353.8, 5357.2, 263, null, 1007, 83569], [20240311, 5357.2, 5357.2, 5360.4, 5356.2, 5359.8, 162, null, 1008, 83559], [20240311, 5359.8, 5359.6, 5361.6, 5357.0, 5359.0, 196, null, 1009, 83499], [20240311, 5359.0, 5359.2, 5364.8, 5359.2, 5364.0, 306, null, 1010, 83447], [20240311, 5364.0, 5363.2, 5364.6, 5359.6, 5362.4, 228, null, 1011, 83345], [20240311, 5362.4, 5361.6, 5368.8, 5361.6, 5364.4, 406, null, 1012, 83230], [20240311, 5364.4, 5364.4, 5366.4, 5364.0, 5365.6, 158, null, 1013, 83187], [20240311, 5365.6, 5365.4, 5365.6, 5361.6, 5363.0, 199, null, 1014, 83125], [20240311, 5363.0, 5363.4, 5365.6, 5362.6, 5363.6, 110, null, 1015, 83108], [20240311, 5363.6, 5364.4, 5365.4, 5360.6, 5361.6, 232, null, 1016, 83013], [20240311, 5361.6, 5361.6, 5363.0, 5359.6, 5362.4, 152, null, 1017, 82966], [20240311, 5362.4, 5363.0, 5366.4, 5362.4, 5366.0, 151, null, 1018, 82946], [20240311, 5366.0, 5366.0, 5366.0, 5361.8, 5365.0, 127, null, 1019, 82928], [20240311, 5365.0, 5365.0, 5365.0, 5360.6, 5362.2, 115, null, 1020, 82912], [20240311, 5362.2, 5362.8, 5362.8, 5356.0, 5357.8, 292, null, 1021, 82825], [20240311, 5357.8, 5357.4, 5359.6, 5356.0, 5359.2, 153, null, 1022, 82820], [20240311, 5359.2, 5359.0, 5359.6, 5356.4, 5358.0, 123, null, 1023, 82808], [20240311, 5358.0, 5358.2, 5358.2, 5354.8, 5354.8, 214, null, 1024, 82817], [20240311, 5354.8, 5355.0, 5358.6, 5354.2, 5358.0, 136, null, 1025, 82790], [20240311, 5358.0, 5358.2, 5358.2, 5353.0, 5353.8, 187, null, 1026, 82781], [20240311, 5353.8, 5353.8, 5355.0, 5347.4, 5349.6, 354, null, 1027, 82700], [20240311, 5349.6, 5350.4, 5353.8, 5349.8, 5352.6, 209, null, 1028, 82646], [20240311, 5352.6, 5353.2, 5356.2, 5352.4, 5354.6, 185, null, 1029, 82598], [20240311, 5354.6, 5354.6, 5356.6, 5354.2, 5356.0, 158, null, 1030, 82550], [20240311, 5356.0, 5356.6, 5356.6, 5351.8, 5355.2, 238, null, 1031, 82537], [20240311, 5355.2, 5355.2, 5358.4, 5354.2, 5354.8, 259, null, 1032, 82493], [20240311, 5354.8, 5354.8, 5355.6, 5353.0, 5354.4, 180, null, 1033, 82426], [20240311, 5354.4, 5354.0, 5354.8, 5351.2, 5351.2, 111, null, 1034, 82406], [20240311, 5351.2, 5352.8, 5355.8, 5352.2, 5353.0, 153, null, 1035, 82374], [20240311, 5353.0, 5353.0, 5355.8, 5352.2, 5355.0, 88, null, 1036, 82340], [20240311, 5355.0, 5355.0, 5355.8, 5351.4, 5351.4, 147, null, 1037, 82317], [20240311, 5351.4, 5351.2, 5351.2, 5347.4, 5347.6, 198, null, 1038, 82295], [20240311, 5347.6, 5348.8, 5352.2, 5345.0, 5352.2, 305, null, 1039, 82235], [20240311, 5352.2, 5352.6, 5356.2, 5352.0, 5356.0, 216, null, 1040, 82190], [20240311, 5356.0, 5356.2, 5358.4, 5355.2, 5357.8, 228, null, 1041, 82115], [20240311, 5357.8, 5357.0, 5362.8, 5357.0, 5360.8, 287, null, 1042, 82062], [20240311, 5360.8, 5360.8, 5362.4, 5359.0, 5362.0, 214, null, 1043, 82048], [20240311, 5362.0, 5362.2, 5363.4, 5361.0, 5362.4, 128, null, 1044, 82030], [20240311, 5362.4, 5362.2, 5363.2, 5361.2, 5363.2, 167, null, 1045, 81989], [20240311, 5363.2, 5363.2, 5368.6, 5362.6, 5367.2, 319, null, 1046, 81942], [20240311, 5367.2, 5365.8, 5374.6, 5365.8, 5373.2, 405, null, 1047, 81821], [20240311, 5373.2, 5373.6, 5374.6, 5370.0, 5370.8, 362, null, 1048, 81717], [20240311, 5370.8, 5371.2, 5372.6, 5368.0, 5368.2, 227, null, 1049, 81677], [20240311, 5368.2, 5368.4, 5370.0, 5366.0, 5367.6, 185, null, 1050, 81660], [20240311, 5367.6, 5367.6, 5370.6, 5366.8, 5369.6, 230, null, 1051, 81665], [20240311, 5369.6, 5370.4, 5370.8, 5366.8, 5368.2, 174, null, 1052, 81637], [20240311, 5368.2, 5368.4, 5369.0, 5364.2, 5366.0, 245, null, 1053, 81586], [20240311, 5366.0, 5365.4, 5366.8, 5363.8, 5365.0, 199, null, 1054, 81539], [20240311, 5365.0, 5364.6, 5368.0, 5364.2, 5366.6, 182, null, 1055, 81515], [20240311, 5366.6, 5365.8, 5368.0, 5364.0, 5364.4, 203, null, 1056, 81477], [20240311, 5364.4, 5366.0, 5368.0, 5364.6, 5366.6, 152, null, 1057, 81448], [20240311, 5366.6, 5366.0, 5366.0, 5361.2, 5364.2, 165, null, 1058, 81404], [20240311, 5364.2, 5364.4, 5366.6, 5364.0, 5364.6, 105, null, 1059, 81378], [20240311, 5364.6, 5364.6, 5366.0, 5359.4, 5361.8, 232, null, 1100, 81338], [20240311, 5361.8, 5361.2, 5363.4, 5361.2, 5361.6, 176, null, 1101, 81304], [20240311, 5361.6, 5361.8, 5362.0, 5353.2, 5355.8, 291, null, 1102, 81239], [20240311, 5355.8, 5355.8, 5356.4, 5354.0, 5355.4, 176, null, 1103, 81202], [20240311, 5355.4, 5356.0, 5357.6, 5354.4, 5355.8, 171, null, 1104, 81171], [20240311, 5355.8, 5356.2, 5357.4, 5351.4, 5354.4, 239, null, 1105, 81102], [20240311, 5354.4, 5354.2, 5358.4, 5354.0, 5358.4, 130, null, 1106, 81068], [20240311, 5358.4, 5358.2, 5360.6, 5356.6, 5358.8, 176, null, 1107, 81010], [20240311, 5358.8, 5358.8, 5360.2, 5358.4, 5359.6, 151, null, 1108, 80939], [20240311, 5359.6, 5360.2, 5363.6, 5360.2, 5362.2, 238, null, 1109, 80852], [20240311, 5362.2, 5362.2, 5365.0, 5360.2, 5361.4, 215, null, 1110, 80776], [20240311, 5361.4, 5360.6, 5362.0, 5359.4, 5361.8, 272, null, 1111, 80672], [20240311, 5361.8, 5361.2, 5361.2, 5358.2, 5360.8, 241, null, 1112, 80573], [20240311, 5360.8, 5360.6, 5360.6, 5355.4, 5356.2, 155, null, 1113, 80533], [20240311, 5356.2, 5356.6, 5361.0, 5353.6, 5360.6, 215, null, 1114, 80490], [20240311, 5360.6, 5361.0, 5367.6, 5360.6, 5365.6, 231, null, 1115, 80444], [20240311, 5365.6, 5366.8, 5369.8, 5365.8, 5367.4, 269, null, 1116, 80377], [20240311, 5367.4, 5367.2, 5368.8, 5363.8, 5367.8, 202, null, 1117, 80350], [20240311, 5367.8, 5366.8, 5369.4, 5366.0, 5368.2, 154, null, 1118, 80331], [20240311, 5368.2, 5367.8, 5369.6, 5366.2, 5368.2, 190, null, 1119, 80300], [20240311, 5368.2, 5367.6, 5372.6, 5367.6, 5372.0, 336, null, 1120, 80254], [20240311, 5372.0, 5372.0, 5372.2, 5368.4, 5370.0, 270, null, 1121, 80171], [20240311, 5370.0, 5369.6, 5372.0, 5367.0, 5369.4, 145, null, 1122, 80152], [20240311, 5369.4, 5368.6, 5372.2, 5368.4, 5370.0, 191, null, 1123, 80160], [20240311, 5370.0, 5369.8, 5371.0, 5366.0, 5370.0, 161, null, 1124, 80156], [20240311, 5370.0, 5370.2, 5371.4, 5367.8, 5370.0, 158, null, 1125, 80155], [20240311, 5370.0, 5370.4, 5376.6, 5368.4, 5374.6, 368, null, 1126, 80107], [20240311, 5374.6, 5375.4, 5378.0, 5373.8, 5374.8, 207, null, 1127, 80077], [20240311, 5374.8, 5375.0, 5380.2, 5374.8, 5379.2, 298, null, 1128, 80075], [20240311, 5379.2, 5379.0, 5384.0, 5378.0, 5381.0, 228, null, 1129, 80054], [20240311, 5381.0, 5381.6, 5383.2, 5378.4, 5381.4, 243, null, 1130, 80069], [20240311, 5381.4, 5385.0, 5387.0, 5380.6, 5383.0, 499, null, 1301, 80121], [20240311, 5383.0, 5382.6, 5383.6, 5377.8, 5380.6, 219, null, 1302, 80121], [20240311, 5380.6, 5381.0, 5382.6, 5378.6, 5382.6, 138, null, 1303, 80103], [20240311, 5382.6, 5383.2, 5383.8, 5379.8, 5382.4, 134, null, 1304, 80101], [20240311, 5382.4, 5382.6, 5383.2, 5380.8, 5381.4, 92, null, 1305, 80095], [20240311, 5381.4, 5380.8, 5383.0, 5375.0, 5378.0, 259, null, 1306, 80015], [20240311, 5378.0, 5377.8, 5381.8, 5377.8, 5381.2, 134, null, 1307, 79974], [20240311, 5381.2, 5381.0, 5386.6, 5379.2, 5385.6, 140, null, 1308, 79952], [20240311, 5385.6, 5386.6, 5391.8, 5386.6, 5391.8, 328, null, 1309, 79951], [20240311, 5391.8, 5390.4, 5391.4, 5386.6, 5391.0, 219, null, 1310, 79965], [20240311, 5391.0, 5390.0, 5390.8, 5387.2, 5387.6, 200, null, 1311, 79930], [20240311, 5387.6, 5387.4, 5387.4, 5384.6, 5384.6, 170, null, 1312, 79944], [20240311, 5384.6, 5385.2, 5389.0, 5381.0, 5387.8, 209, null, 1313, 79914], [20240311, 5387.8, 5387.8, 5390.2, 5386.8, 5387.6, 199, null, 1314, 79890], [20240311, 5387.6, 5386.8, 5389.0, 5383.6, 5385.2, 187, null, 1315, 79804], [20240311, 5385.2, 5385.0, 5385.0, 5379.0, 5380.0, 269, null, 1316, 79715], [20240311, 5380.0, 5379.6, 5384.2, 5378.2, 5383.0, 221, null, 1317, 79693], [20240311, 5383.0, 5383.0, 5388.0, 5383.0, 5385.6, 197, null, 1318, 79695], [20240311, 5385.6, 5385.8, 5390.4, 5385.8, 5387.4, 158, null, 1319, 79686], [20240311, 5387.4, 5387.4, 5387.6, 5382.6, 5386.6, 150, null, 1320, 79704], [20240311, 5386.6, 5388.0, 5389.8, 5385.8, 5388.8, 206, null, 1321, 79755], [20240311, 5388.8, 5388.8, 5391.0, 5387.6, 5389.0, 119, null, 1322, 79767], [20240311, 5389.0, 5389.0, 5389.4, 5386.2, 5389.0, 142, null, 1323, 79795], [20240311, 5389.0, 5388.2, 5388.4, 5384.8, 5386.2, 150, null, 1324, 79772], [20240311, 5386.2, 5386.2, 5388.0, 5384.2, 5386.0, 105, null, 1325, 79747], [20240311, 5386.0, 5386.0, 5389.2, 5385.0, 5388.2, 85, null, 1326, 79728], [20240311, 5388.2, 5388.6, 5389.2, 5386.8, 5388.6, 117, null, 1327, 79741], [20240311, 5388.6, 5389.4, 5389.4, 5385.2, 5385.6, 117, null, 1328, 79731], [20240311, 5385.6, 5386.2, 5386.2, 5381.2, 5382.0, 191, null, 1329, 79708], [20240311, 5382.0, 5382.8, 5383.0, 5377.2, 5379.4, 296, null, 1330, 79630], [20240311, 5379.4, 5379.4, 5383.4, 5377.2, 5382.2, 196, null, 1331, 79594], [20240311, 5382.2, 5382.4, 5388.0, 5382.4, 5386.6, 172, null, 1332, 79586], [20240311, 5386.6, 5387.8, 5391.2, 5387.4, 5389.8, 215, null, 1333, 79558], [20240311, 5389.8, 5389.8, 5393.4, 5387.2, 5390.0, 324, null, 1334, 79536], [20240311, 5390.0, 5390.8, 5392.6, 5390.0, 5392.0, 107, null, 1335, 79519], [20240311, 5392.0, 5392.2, 5396.8, 5390.8, 5395.0, 235, null, 1336, 79512], [20240311, 5395.0, 5395.4, 5397.2, 5392.4, 5397.0, 187, null, 1337, 79505], [20240311, 5397.0, 5397.0, 5397.0, 5393.2, 5394.2, 159, null, 1338, 79502], [20240311, 5394.2, 5394.2, 5396.4, 5393.2, 5393.8, 128, null, 1339, 79509], [20240311, 5393.8, 5393.8, 5396.0, 5392.4, 5394.0, 133, null, 1340, 79476], [20240311, 5394.0, 5394.0, 5395.4, 5388.8, 5389.4, 173, null, 1341, 79428], [20240311, 5389.4, 5389.8, 5392.4, 5388.6, 5391.8, 128, null, 1342, 79408], [20240311, 5391.8, 5392.0, 5395.4, 5391.6, 5395.0, 126, null, 1343, 79399], [20240311, 5395.0, 5396.0, 5398.0, 5394.6, 5395.2, 197, null, 1344, 79429], [20240311, 5395.2, 5395.6, 5396.4, 5394.6, 5395.8, 99, null, 1345, 79417], [20240311, 5395.8, 5396.0, 5399.2, 5395.2, 5397.8, 185, null, 1346, 79408], [20240311, 5397.8, 5398.0, 5399.4, 5396.8, 5399.2, 155, null, 1347, 79387], [20240311, 5399.2, 5399.2, 5399.2, 5396.0, 5396.0, 116, null, 1348, 79381], [20240311, 5396.0, 5397.0, 5399.6, 5396.6, 5398.2, 187, null, 1349, 79412], [20240311, 5398.2, 5398.2, 5398.2, 5388.0, 5388.4, 254, null, 1350, 79415], [20240311, 5388.4, 5388.6, 5388.8, 5382.2, 5383.6, 341, null, 1351, 79404], [20240311, 5383.6, 5384.2, 5386.2, 5381.0, 5381.6, 195, null, 1352, 79399], [20240311, 5381.6, 5381.8, 5381.8, 5376.8, 5379.8, 308, null, 1353, 79385], [20240311, 5379.8, 5380.2, 5381.0, 5377.2, 5377.8, 183, null, 1354, 79372], [20240311, 5377.8, 5377.8, 5380.0, 5373.0, 5379.8, 360, null, 1355, 79345], [20240311, 5379.8, 5379.2, 5384.6, 5379.2, 5382.6, 225, null, 1356, 79334], [20240311, 5382.6, 5382.6, 5383.6, 5379.0, 5380.8, 203, null, 1357, 79345], [20240311, 5380.8, 5380.8, 5383.0, 5380.8, 5382.8, 157, null, 1358, 79336], [20240311, 5382.8, 5382.4, 5387.0, 5381.8, 5387.0, 162, null, 1359, 79324], [20240311, 5387.0, 5386.6, 5390.4, 5384.6, 5385.0, 239, null, 1400, 79347], [20240311, 5385.0, 5385.4, 5390.0, 5383.0, 5385.6, 290, null, 1401, 79378], [20240311, 5385.6, 5386.6, 5389.8, 5385.8, 5388.8, 112, null, 1402, 79365], [20240311, 5388.8, 5389.2, 5391.4, 5387.8, 5391.4, 108, null, 1403, 79374], [20240311, 5391.4, 5391.6, 5394.0, 5390.0, 5392.2, 180, null, 1404, 79394], [20240311, 5392.2, 5392.2, 5394.0, 5389.0, 5391.0, 138, null, 1405, 79407], [20240311, 5391.0, 5391.2, 5392.0, 5388.0, 5392.0, 152, null, 1406, 79418], [20240311, 5392.0, 5392.2, 5394.4, 5391.6, 5393.0, 123, null, 1407, 79441], [20240311, 5393.0, 5392.8, 5395.8, 5390.0, 5395.8, 172, null, 1408, 79437], [20240311, 5395.8, 5395.4, 5395.4, 5392.4, 5393.0, 165, null, 1409, 79435], [20240311, 5393.0, 5393.2, 5394.2, 5390.8, 5393.4, 157, null, 1410, 79450], [20240311, 5393.4, 5393.6, 5397.6, 5393.6, 5397.0, 209, null, 1411, 79476], [20240311, 5397.0, 5397.2, 5397.8, 5393.6, 5394.8, 209, null, 1412, 79473], [20240311, 5394.8, 5394.8, 5399.0, 5393.8, 5398.8, 247, null, 1413, 79499], [20240311, 5398.8, 5398.8, 5398.8, 5396.6, 5397.4, 153, null, 1414, 79518], [20240311, 5397.4, 5397.8, 5399.0, 5397.0, 5399.0, 137, null, 1415, 79509], [20240311, 5399.0, 5399.0, 5405.4, 5399.0, 5403.6, 480, null, 1416, 79593], [20240311, 5403.6, 5404.2, 5407.8, 5403.4, 5407.6, 279, null, 1417, 79595], [20240311, 5407.6, 5407.8, 5407.8, 5403.8, 5404.4, 215, null, 1418, 79589], [20240311, 5404.4, 5405.2, 5406.4, 5402.6, 5405.4, 154, null, 1419, 79579], [20240311, 5405.4, 5405.6, 5411.6, 5404.6, 5411.4, 415, null, 1420, 79596], [20240311, 5411.4, 5411.8, 5412.6, 5409.0, 5412.0, 349, null, 1421, 79599], [20240311, 5412.0, 5412.8, 5413.0, 5409.6, 5410.0, 225, null, 1422, 79598], [20240311, 5410.0, 5410.2, 5410.2, 5405.6, 5405.6, 249, null, 1423, 79647], [20240311, 5405.6, 5406.0, 5406.4, 5404.2, 5404.6, 172, null, 1424, 79661], [20240311, 5404.6, 5405.2, 5407.2, 5401.8, 5405.8, 224, null, 1425, 79701], [20240311, 5405.8, 5407.0, 5409.2, 5402.2, 5402.8, 204, null, 1426, 79719], [20240311, 5402.8, 5403.2, 5407.2, 5401.6, 5406.8, 162, null, 1427, 79707], [20240311, 5406.8, 5406.8, 5407.2, 5404.0, 5406.2, 105, null, 1428, 79720], [20240311, 5406.2, 5406.8, 5408.6, 5406.6, 5408.0, 98, null, 1429, 79719], [20240311, 5408.0, 5408.2, 5408.2, 5405.6, 5406.8, 92, null, 1430, 79703], [20240311, 5406.8, 5407.0, 5413.0, 5407.0, 5411.6, 232, null, 1431, 79746], [20240311, 5411.6, 5411.8, 5416.0, 5411.2, 5414.0, 346, null, 1432, 79792], [20240311, 5414.0, 5414.2, 5417.6, 5411.4, 5417.6, 237, null, 1433, 79845], [20240311, 5417.6, 5417.8, 5421.6, 5417.8, 5421.6, 399, null, 1434, 79875], [20240311, 5421.6, 5421.6, 5423.8, 5419.2, 5421.6, 357, null, 1435, 79916], [20240311, 5421.6, 5422.0, 5424.8, 5419.8, 5423.4, 384, null, 1436, 79919], [20240311, 5423.4, 5423.8, 5428.4, 5423.0, 5427.8, 392, null, 1437, 79931], [20240311, 5427.8, 5428.6, 5431.0, 5427.6, 5428.2, 360, null, 1438, 79920], [20240311, 5428.2, 5428.8, 5434.0, 5426.4, 5434.0, 437, null, 1439, 79915], [20240311, 5434.0, 5434.0, 5437.0, 5433.2, 5433.2, 469, null, 1440, 79949], [20240311, 5433.2, 5433.2, 5433.2, 5428.6, 5429.0, 509, null, 1441, 79999], [20240311, 5429.0, 5429.4, 5431.0, 5428.0, 5428.6, 278, null, 1442, 80016], [20240311, 5428.6, 5428.4, 5435.0, 5428.4, 5435.0, 416, null, 1443, 80059], [20240311, 5435.0, 5435.2, 5438.4, 5434.6, 5438.4, 402, null, 1444, 80097], [20240311, 5438.4, 5438.2, 5439.0, 5436.8, 5436.8, 318, null, 1445, 80142], [20240311, 5436.8, 5437.4, 5437.4, 5434.0, 5436.4, 280, null, 1446, 80213], [20240311, 5436.4, 5436.4, 5439.6, 5436.4, 5439.6, 387, null, 1447, 80295], [20240311, 5439.6, 5439.6, 5442.0, 5439.0, 5441.6, 345, null, 1448, 80374], [20240311, 5441.6, 5441.8, 5444.4, 5440.8, 5444.4, 281, null, 1449, 80412], [20240311, 5444.4, 5444.2, 5444.2, 5441.0, 5443.6, 253, null, 1450, 80396], [20240311, 5443.6, 5443.8, 5443.8, 5439.8, 5441.2, 453, null, 1451, 80303], [20240311, 5441.2, 5441.6, 5445.0, 5440.4, 5445.0, 308, null, 1452, 80383], [20240311, 5445.0, 5445.0, 5448.8, 5443.4, 5448.8, 343, null, 1453, 80418], [20240311, 5448.8, 5448.8, 5448.8, 5446.4, 5447.8, 247, null, 1454, 80500], [20240311, 5447.8, 5448.0, 5453.8, 5448.0, 5453.8, 417, null, 1455, 80655], [20240311, 5453.8, 5453.6, 5453.6, 5450.6, 5451.4, 439, null, 1456, 80832], [20240311, 5451.4, 5451.6, 5452.4, 5450.2, 5451.0, 322, null, 1457, 80882], [20240311, 5451.0, 5451.8, 5453.2, 5450.6, 5452.0, 343, null, 1458, 80928], [20240311, 5452.0, 5452.0, 5453.2, 5450.8, 5453.0, 331, null, 1459, 80990], [20240311, 5453.0, 5453.4, 5459.0, 5451.8, 5456.2, 562, null, 1500, 81182], [20240312, 5456.2, 5457.4, 5466.0, 5452.2, 5457.8, 1244, null, 931, 80530], [20240312, 5457.8, 5455.6, 5456.4, 5451.0, 5454.0, 547, null, 932, 80321], [20240312, 5454.0, 5454.0, 5457.6, 5450.0, 5450.2, 517, null, 933, 80045], [20240312, 5450.2, 5450.2, 5452.8, 5446.4, 5448.4, 417, null, 934, 79792], [20240312, 5448.4, 5448.4, 5459.8, 5448.4, 5458.6, 496, null, 935, 79543], [20240312, 5458.6, 5458.6, 5465.2, 5458.2, 5460.6, 621, null, 936, 79234], [20240312, 5460.6, 5462.2, 5464.0, 5458.8, 5462.4, 399, null, 937, 79069], [20240312, 5462.4, 5462.6, 5471.8, 5462.0, 5470.4, 580, null, 938, 78847], [20240312, 5470.4, 5470.8, 5471.8, 5467.2, 5467.2, 289, null, 939, 78708], [20240312, 5467.2, 5467.2, 5470.4, 5467.0, 5467.2, 269, null, 940, 78571], [20240312, 5467.2, 5467.2, 5467.2, 5456.8, 5458.4, 348, null, 941, 78411], [20240312, 5458.4, 5459.2, 5463.0, 5458.2, 5459.6, 241, null, 942, 78330], [20240312, 5459.6, 5460.6, 5460.6, 5454.0, 5458.0, 312, null, 943, 78160], [20240312, 5458.0, 5458.0, 5466.6, 5457.6, 5460.6, 388, null, 944, 77975], [20240312, 5460.6, 5460.6, 5464.0, 5458.2, 5463.6, 201, null, 945, 77920], [20240312, 5463.6, 5464.6, 5464.6, 5456.0, 5460.0, 437, null, 946, 77743], [20240312, 5460.0, 5460.6, 5463.4, 5457.0, 5457.0, 235, null, 947, 77676], [20240312, 5457.0, 5458.2, 5462.2, 5457.4, 5458.0, 175, null, 948, 77590], [20240312, 5458.0, 5458.2, 5462.2, 5458.0, 5459.0, 135, null, 949, 77553], [20240312, 5459.0, 5458.4, 5459.6, 5456.4, 5459.4, 174, null, 950, 77489], [20240312, 5459.4, 5459.4, 5468.6, 5459.4, 5465.0, 536, null, 951, 77298], [20240312, 5465.0, 5465.2, 5469.6, 5463.0, 5468.4, 337, null, 952, 77179], [20240312, 5468.4, 5468.6, 5475.0, 5468.6, 5472.4, 422, null, 953, 77036], [20240312, 5472.4, 5473.0, 5483.4, 5472.0, 5480.4, 599, null, 954, 76797], [20240312, 5480.4, 5480.4, 5480.6, 5477.0, 5480.6, 336, null, 955, 76640], [20240312, 5480.6, 5480.8, 5480.8, 5476.4, 5477.4, 338, null, 956, 76522], [20240312, 5477.4, 5477.0, 5477.4, 5472.0, 5473.4, 333, null, 957, 76351], [20240312, 5473.4, 5473.2, 5478.2, 5472.4, 5473.4, 311, null, 958, 76262], [20240312, 5473.4, 5474.0, 5479.4, 5473.0, 5476.8, 261, null, 959, 76169], [20240312, 5476.8, 5476.2, 5476.8, 5472.4, 5473.4, 237, null, 1000, 76077], [20240312, 5473.4, 5473.2, 5473.2, 5458.6, 5458.6, 438, null, 1001, 75881], [20240312, 5458.6, 5458.6, 5460.4, 5453.2, 5456.8, 454, null, 1002, 75669], [20240312, 5456.8, 5457.2, 5463.6, 5457.0, 5457.0, 319, null, 1003, 75567], [20240312, 5457.0, 5456.6, 5458.0, 5447.0, 5448.0, 482, null, 1004, 75372], [20240312, 5448.0, 5448.4, 5451.8, 5447.4, 5450.2, 286, null, 1005, 75293], [20240312, 5450.2, 5450.0, 5450.0, 5443.2, 5448.6, 374, null, 1006, 75104], [20240312, 5448.6, 5448.0, 5451.8, 5447.0, 5451.8, 312, null, 1007, 74983], [20240312, 5451.8, 5451.6, 5454.4, 5449.4, 5451.4, 298, null, 1008, 74909], [20240312, 5451.4, 5451.2, 5453.8, 5445.2, 5445.2, 290, null, 1009, 74793], [20240312, 5445.2, 5446.4, 5446.4, 5435.2, 5435.6, 519, null, 1010, 74717], [20240312, 5435.6, 5435.6, 5437.4, 5431.4, 5433.6, 446, null, 1011, 74578], [20240312, 5433.6, 5432.0, 5434.6, 5425.0, 5427.0, 458, null, 1012, 74434], [20240312, 5427.0, 5427.0, 5428.8, 5423.0, 5426.4, 493, null, 1013, 74332], [20240312, 5426.4, 5426.4, 5431.2, 5426.0, 5431.0, 311, null, 1014, 74254], [20240312, 5431.0, 5430.8, 5431.0, 5420.2, 5421.6, 483, null, 1015, 74187], [20240312, 5421.6, 5421.6, 5421.6, 5416.2, 5418.8, 420, null, 1016, 74096], [20240312, 5418.8, 5419.0, 5419.0, 5407.6, 5409.4, 555, null, 1017, 73955], [20240312, 5409.4, 5409.8, 5418.2, 5409.2, 5415.0, 434, null, 1018, 73939], [20240312, 5415.0, 5416.0, 5421.2, 5416.0, 5418.8, 335, null, 1019, 73865], [20240312, 5418.8, 5419.2, 5421.0, 5413.4, 5416.0, 319, null, 1020, 73779], [20240312, 5416.0, 5415.2, 5420.8, 5412.6, 5419.8, 342, null, 1021, 73693], [20240312, 5419.8, 5420.4, 5426.2, 5419.4, 5421.8, 390, null, 1022, 73593], [20240312, 5421.8, 5421.8, 5423.2, 5420.6, 5423.0, 287, null, 1023, 73536], [20240312, 5423.0, 5423.6, 5425.0, 5411.0, 5414.0, 410, null, 1024, 73426], [20240312, 5414.0, 5414.6, 5422.0, 5413.6, 5422.0, 307, null, 1025, 73333], [20240312, 5422.0, 5422.0, 5424.0, 5416.6, 5424.0, 315, null, 1026, 73237], [20240312, 5424.0, 5424.0, 5424.6, 5418.0, 5420.6, 235, null, 1027, 73208], [20240312, 5420.6, 5421.6, 5422.8, 5415.0, 5421.4, 211, null, 1028, 73179], [20240312, 5421.4, 5421.0, 5423.0, 5417.4, 5417.6, 157, null, 1029, 73145], [20240312, 5417.6, 5418.0, 5421.8, 5415.0, 5416.8, 166, null, 1030, 73114], [20240312, 5416.8, 5417.4, 5419.0, 5411.0, 5419.0, 274, null, 1031, 73031], [20240312, 5419.0, 5419.4, 5423.2, 5418.2, 5420.6, 224, null, 1032, 73013], [20240312, 5420.6, 5421.8, 5424.0, 5419.6, 5423.6, 266, null, 1033, 72974], [20240312, 5423.6, 5423.4, 5423.6, 5420.8, 5421.0, 158, null, 1034, 72956], [20240312, 5421.0, 5422.0, 5424.4, 5420.8, 5420.8, 171, null, 1035, 72931], [20240312, 5420.8, 5420.8, 5422.0, 5414.4, 5415.4, 264, null, 1036, 72886], [20240312, 5415.4, 5416.2, 5418.4, 5413.8, 5415.0, 231, null, 1037, 72865], [20240312, 5415.0, 5414.8, 5417.6, 5414.6, 5415.4, 134, null, 1038, 72836], [20240312, 5415.4, 5415.4, 5415.8, 5405.0, 5405.0, 416, null, 1039, 72764], [20240312, 5405.0, 5405.0, 5405.0, 5400.0, 5404.0, 490, null, 1040, 72580], [20240312, 5404.0, 5403.6, 5405.6, 5398.0, 5400.8, 268, null, 1041, 72456], [20240312, 5400.8, 5400.8, 5403.4, 5398.0, 5400.8, 257, null, 1042, 72369], [20240312, 5400.8, 5401.8, 5402.6, 5398.8, 5398.8, 274, null, 1043, 72267], [20240312, 5398.8, 5398.6, 5400.6, 5393.0, 5395.0, 333, null, 1044, 72209], [20240312, 5395.0, 5395.8, 5403.8, 5394.8, 5402.6, 437, null, 1045, 72180], [20240312, 5402.6, 5402.8, 5407.8, 5402.8, 5406.8, 274, null, 1046, 72139], [20240312, 5406.8, 5406.0, 5412.8, 5406.0, 5411.0, 260, null, 1047, 72113], [20240312, 5411.0, 5410.6, 5412.8, 5407.6, 5408.4, 179, null, 1048, 72091], [20240312, 5408.4, 5408.4, 5409.6, 5405.0, 5405.4, 148, null, 1049, 72046], [20240312, 5405.4, 5405.4, 5411.4, 5404.6, 5411.4, 205, null, 1050, 72012], [20240312, 5411.4, 5411.4, 5413.4, 5409.8, 5411.6, 235, null, 1051, 72013], [20240312, 5411.6, 5410.6, 5410.6, 5402.2, 5403.4, 257, null, 1052, 71981], [20240312, 5403.4, 5403.4, 5404.0, 5400.4, 5402.4, 238, null, 1053, 71975], [20240312, 5402.4, 5402.0, 5405.8, 5402.0, 5403.8, 176, null, 1054, 71961], [20240312, 5403.8, 5404.0, 5404.0, 5398.0, 5401.2, 209, null, 1055, 71919], [20240312, 5401.2, 5400.8, 5405.0, 5398.0, 5400.0, 225, null, 1056, 71814], [20240312, 5400.0, 5399.8, 5400.2, 5395.2, 5397.6, 186, null, 1057, 71779], [20240312, 5397.6, 5397.8, 5403.6, 5397.8, 5403.6, 180, null, 1058, 71743], [20240312, 5403.6, 5403.0, 5405.8, 5400.6, 5405.0, 182, null, 1059, 71725], [20240312, 5405.0, 5404.8, 5405.2, 5397.4, 5397.6, 141, null, 1100, 71720], [20240312, 5397.6, 5396.8, 5396.8, 5387.0, 5392.4, 666, null, 1101, 71628], [20240312, 5392.4, 5392.8, 5405.6, 5392.8, 5404.8, 356, null, 1102, 71604], [20240312, 5404.8, 5404.8, 5410.2, 5403.8, 5409.8, 250, null, 1103, 71596], [20240312, 5409.8, 5409.8, 5413.2, 5408.6, 5412.2, 278, null, 1104, 71590], [20240312, 5412.2, 5413.0, 5418.6, 5410.6, 5414.8, 381, null, 1105, 71617], [20240312, 5414.8, 5414.8, 5418.0, 5412.4, 5412.4, 277, null, 1106, 71618], [20240312, 5412.4, 5412.4, 5416.4, 5412.4, 5414.4, 206, null, 1107, 71626], [20240312, 5414.4, 5415.6, 5422.8, 5414.6, 5420.6, 318, null, 1108, 71604], [20240312, 5420.6, 5421.2, 5421.4, 5414.6, 5415.0, 184, null, 1109, 71591], [20240312, 5415.0, 5414.8, 5418.4, 5412.0, 5418.4, 217, null, 1110, 71550], [20240312, 5418.4, 5417.2, 5422.0, 5416.2, 5418.6, 274, null, 1111, 71537], [20240312, 5418.6, 5418.4, 5420.6, 5415.8, 5419.0, 198, null, 1112, 71502], [20240312, 5419.0, 5420.0, 5422.0, 5417.2, 5419.0, 172, null, 1113, 71496], [20240312, 5419.0, 5419.0, 5420.4, 5416.0, 5418.8, 130, null, 1114, 71473], [20240312, 5418.8, 5418.8, 5418.8, 5415.4, 5417.0, 113, null, 1115, 71436], [20240312, 5417.0, 5417.2, 5420.8, 5416.6, 5420.6, 83, null, 1116, 71411], [20240312, 5420.6, 5420.4, 5429.8, 5420.4, 5427.2, 481, null, 1117, 71433], [20240312, 5427.2, 5426.4, 5433.0, 5426.4, 5429.0, 461, null, 1118, 71409], [20240312, 5429.0, 5429.0, 5429.2, 5423.8, 5424.2, 198, null, 1119, 71362], [20240312, 5424.2, 5424.0, 5424.0, 5417.0, 5419.2, 279, null, 1120, 71379], [20240312, 5419.2, 5419.6, 5421.2, 5414.8, 5417.0, 211, null, 1121, 71351], [20240312, 5417.0, 5416.4, 5417.0, 5412.4, 5412.4, 162, null, 1122, 71336], [20240312, 5412.4, 5411.6, 5412.0, 5404.0, 5406.4, 284, null, 1123, 71325], [20240312, 5406.4, 5405.8, 5411.0, 5405.4, 5407.8, 269, null, 1124, 71233], [20240312, 5407.8, 5408.8, 5413.0, 5408.8, 5412.0, 191, null, 1125, 71199], [20240312, 5412.0, 5411.4, 5411.8, 5406.0, 5410.6, 185, null, 1126, 71182], [20240312, 5410.6, 5412.0, 5413.0, 5409.8, 5411.4, 96, null, 1127, 71166], [20240312, 5411.4, 5411.8, 5413.4, 5410.2, 5411.4, 96, null, 1128, 71161], [20240312, 5411.4, 5412.0, 5415.8, 5411.4, 5415.8, 62, null, 1129, 71143], [20240312, 5415.8, 5414.4, 5415.4, 5410.8, 5412.4, 159, null, 1130, 71133], [20240312, 5412.4, 5413.0, 5421.2, 5412.2, 5418.4, 309, null, 1301, 71113], [20240312, 5418.4, 5417.8, 5422.2, 5415.4, 5418.6, 233, null, 1302, 71139], [20240312, 5418.6, 5418.8, 5423.6, 5418.8, 5423.0, 232, null, 1303, 71144], [20240312, 5423.0, 5423.8, 5427.6, 5423.8, 5425.8, 171, null, 1304, 71135], [20240312, 5425.8, 5426.4, 5426.4, 5421.4, 5423.8, 167, null, 1305, 71120], [20240312, 5423.8, 5424.0, 5427.8, 5423.8, 5426.4, 220, null, 1306, 71070], [20240312, 5426.4, 5427.4, 5427.8, 5422.4, 5424.4, 180, null, 1307, 71042], [20240312, 5424.4, 5424.6, 5426.6, 5422.2, 5425.6, 128, null, 1308, 71000], [20240312, 5425.6, 5426.2, 5428.8, 5425.2, 5426.2, 157, null, 1309, 70991], [20240312, 5426.2, 5426.4, 5428.8, 5425.0, 5426.2, 168, null, 1310, 70996], [20240312, 5426.2, 5426.6, 5428.0, 5422.4, 5427.8, 199, null, 1311, 70946], [20240312, 5427.8, 5427.8, 5428.8, 5422.2, 5426.2, 213, null, 1312, 70905], [20240312, 5426.2, 5426.2, 5427.6, 5423.6, 5424.0, 133, null, 1313, 70839], [20240312, 5424.0, 5423.0, 5425.6, 5421.6, 5425.2, 132, null, 1314, 70812], [20240312, 5425.2, 5425.2, 5428.8, 5425.2, 5428.8, 216, null, 1315, 70772], [20240312, 5428.8, 5428.8, 5431.0, 5426.8, 5431.0, 278, null, 1316, 70816], [20240312, 5431.0, 5430.8, 5431.4, 5426.8, 5429.0, 223, null, 1317, 70807], [20240312, 5429.0, 5427.8, 5427.8, 5421.8, 5421.8, 250, null, 1318, 70818], [20240312, 5421.8, 5422.6, 5427.6, 5421.8, 5426.2, 185, null, 1319, 70785], [20240312, 5426.2, 5426.0, 5426.2, 5421.2, 5422.4, 171, null, 1320, 70759], [20240312, 5422.4, 5422.4, 5424.0, 5421.0, 5423.6, 217, null, 1321, 70728], [20240312, 5423.6, 5424.2, 5428.4, 5423.6, 5424.6, 168, null, 1322, 70670], [20240312, 5424.6, 5424.2, 5424.4, 5420.4, 5424.2, 211, null, 1323, 70619], [20240312, 5424.2, 5424.8, 5425.8, 5421.8, 5424.6, 177, null, 1324, 70584], [20240312, 5424.6, 5423.6, 5429.8, 5423.6, 5427.6, 175, null, 1325, 70568], [20240312, 5427.6, 5427.0, 5428.6, 5425.2, 5426.4, 167, null, 1326, 70562], [20240312, 5426.4, 5426.4, 5426.6, 5414.2, 5414.4, 325, null, 1327, 70542], [20240312, 5414.4, 5415.0, 5418.4, 5414.8, 5417.4, 287, null, 1328, 70556], [20240312, 5417.4, 5417.6, 5419.8, 5416.2, 5418.4, 206, null, 1329, 70589], [20240312, 5418.4, 5419.6, 5420.2, 5416.0, 5418.2, 240, null, 1330, 70580], [20240312, 5418.2, 5419.0, 5426.6, 5418.2, 5424.6, 234, null, 1331, 70601], [20240312, 5424.6, 5424.4, 5425.4, 5420.8, 5422.4, 186, null, 1332, 70629], [20240312, 5422.4, 5422.4, 5423.6, 5418.2, 5419.4, 182, null, 1333, 70652], [20240312, 5419.4, 5420.2, 5422.8, 5417.0, 5420.0, 192, null, 1334, 70650], [20240312, 5420.0, 5419.6, 5424.2, 5418.4, 5424.0, 214, null, 1335, 70638], [20240312, 5424.0, 5425.0, 5428.0, 5422.0, 5423.8, 234, null, 1336, 70641], [20240312, 5423.8, 5425.0, 5425.0, 5417.8, 5420.0, 238, null, 1337, 70678], [20240312, 5420.0, 5419.0, 5420.6, 5415.2, 5416.0, 169, null, 1338, 70687], [20240312, 5416.0, 5416.8, 5416.8, 5411.4, 5412.6, 255, null, 1339, 70671], [20240312, 5412.6, 5412.0, 5415.6, 5411.2, 5412.2, 231, null, 1340, 70656], [20240312, 5412.2, 5412.2, 5417.6, 5411.0, 5414.6, 229, null, 1341, 70661], [20240312, 5414.6, 5414.6, 5415.8, 5404.0, 5404.0, 366, null, 1342, 70641], [20240312, 5404.0, 5404.2, 5406.6, 5399.8, 5405.0, 459, null, 1343, 70635], [20240312, 5405.0, 5405.0, 5407.4, 5401.8, 5402.8, 240, null, 1344, 70660], [20240312, 5402.8, 5402.6, 5403.2, 5397.4, 5401.4, 299, null, 1345, 70682], [20240312, 5401.4, 5401.4, 5404.2, 5400.2, 5403.4, 242, null, 1346, 70677], [20240312, 5403.4, 5404.6, 5408.2, 5404.2, 5408.2, 212, null, 1347, 70679], [20240312, 5408.2, 5408.2, 5413.6, 5407.2, 5412.4, 185, null, 1348, 70695], [20240312, 5412.4, 5411.6, 5418.6, 5411.6, 5414.0, 269, null, 1349, 70696], [20240312, 5414.0, 5415.0, 5416.4, 5412.0, 5414.8, 229, null, 1350, 70702], [20240312, 5414.8, 5414.8, 5420.0, 5414.2, 5416.4, 192, null, 1351, 70707], [20240312, 5416.4, 5415.4, 5419.2, 5415.0, 5416.6, 126, null, 1352, 70704], [20240312, 5416.6, 5416.6, 5420.0, 5416.4, 5420.0, 246, null, 1353, 70636], [20240312, 5420.0, 5420.0, 5420.0, 5416.4, 5418.2, 241, null, 1354, 70587], [20240312, 5418.2, 5418.8, 5424.6, 5418.2, 5424.2, 315, null, 1355, 70607], [20240312, 5424.2, 5423.4, 5425.8, 5422.4, 5424.2, 220, null, 1356, 70563], [20240312, 5424.2, 5424.0, 5426.0, 5418.0, 5425.2, 253, null, 1357, 70522], [20240312, 5425.2, 5424.6, 5428.4, 5423.4, 5427.0, 287, null, 1358, 70502], [20240312, 5427.0, 5427.0, 5433.8, 5427.0, 5431.8, 540, null, 1359, 70623], [20240312, 5431.8, 5430.8, 5433.0, 5429.0, 5433.0, 226, null, 1400, 70638], [20240312, 5433.0, 5433.0, 5434.8, 5429.0, 5429.8, 318, null, 1401, 70655], [20240312, 5429.8, 5429.8, 5429.8, 5425.0, 5428.2, 257, null, 1402, 70684], [20240312, 5428.2, 5428.2, 5439.8, 5427.0, 5437.6, 465, null, 1403, 70796], [20240312, 5437.6, 5438.0, 5439.8, 5430.4, 5430.4, 286, null, 1404, 70845], [20240312, 5430.4, 5429.0, 5429.6, 5423.6, 5426.6, 350, null, 1405, 70912], [20240312, 5426.6, 5427.6, 5431.0, 5424.6, 5427.0, 244, null, 1406, 70968], [20240312, 5427.0, 5427.0, 5428.2, 5424.0, 5424.0, 181, null, 1407, 70983], [20240312, 5424.0, 5424.2, 5428.0, 5422.6, 5427.8, 163, null, 1408, 71029], [20240312, 5427.8, 5426.6, 5428.6, 5424.6, 5428.0, 131, null, 1409, 71041], [20240312, 5428.0, 5427.8, 5427.8, 5419.0, 5423.0, 335, null, 1410, 71096], [20240312, 5423.0, 5422.8, 5424.8, 5421.6, 5424.4, 157, null, 1411, 71101], [20240312, 5424.4, 5424.4, 5424.8, 5419.2, 5419.8, 160, null, 1412, 71106], [20240312, 5419.8, 5419.2, 5423.6, 5417.0, 5423.0, 178, null, 1413, 71102], [20240312, 5423.0, 5422.0, 5422.8, 5415.8, 5420.4, 217, null, 1414, 71101], [20240312, 5420.4, 5420.0, 5424.0, 5419.4, 5422.2, 204, null, 1415, 71124], [20240312, 5422.2, 5421.2, 5422.2, 5411.8, 5411.8, 215, null, 1416, 71124], [20240312, 5411.8, 5411.6, 5415.2, 5408.6, 5409.8, 264, null, 1417, 71151], [20240312, 5409.8, 5409.6, 5412.2, 5406.4, 5410.0, 178, null, 1418, 71167], [20240312, 5410.0, 5410.0, 5411.0, 5407.2, 5409.4, 194, null, 1419, 71144], [20240312, 5409.4, 5408.6, 5415.0, 5407.8, 5411.8, 226, null, 1420, 71177], [20240312, 5411.8, 5412.0, 5412.6, 5407.8, 5412.6, 143, null, 1421, 71188], [20240312, 5412.6, 5412.8, 5413.8, 5403.0, 5405.2, 290, null, 1422, 71234], [20240312, 5405.2, 5406.4, 5411.8, 5404.8, 5407.4, 304, null, 1423, 71232], [20240312, 5407.4, 5407.4, 5407.4, 5403.6, 5404.4, 172, null, 1424, 71273], [20240312, 5404.4, 5403.6, 5410.8, 5402.2, 5409.2, 219, null, 1425, 71282], [20240312, 5409.2, 5409.4, 5414.2, 5409.0, 5413.2, 196, null, 1426, 71290], [20240312, 5413.2, 5414.0, 5417.8, 5414.0, 5415.0, 182, null, 1427, 71348], [20240312, 5415.0, 5415.4, 5419.2, 5414.6, 5418.2, 179, null, 1428, 71374], [20240312, 5418.2, 5418.2, 5418.2, 5415.6, 5416.8, 120, null, 1429, 71389], [20240312, 5416.8, 5416.8, 5421.8, 5416.2, 5419.8, 143, null, 1430, 71387], [20240312, 5419.8, 5420.6, 5426.6, 5420.6, 5424.2, 201, null, 1431, 71409], [20240312, 5424.2, 5425.0, 5427.8, 5424.0, 5426.2, 187, null, 1432, 71427], [20240312, 5426.2, 5427.0, 5427.8, 5422.4, 5423.0, 179, null, 1433, 71427], [20240312, 5423.0, 5423.4, 5426.4, 5421.6, 5423.2, 149, null, 1434, 71421], [20240312, 5423.2, 5422.6, 5423.6, 5420.8, 5422.8, 125, null, 1435, 71422], [20240312, 5422.8, 5422.6, 5429.2, 5422.0, 5429.2, 220, null, 1436, 71438], [20240312, 5429.2, 5429.2, 5429.2, 5427.4, 5428.6, 146, null, 1437, 71423], [20240312, 5428.6, 5428.6, 5429.0, 5425.6, 5426.4, 181, null, 1438, 71374], [20240312, 5426.4, 5426.4, 5431.0, 5424.4, 5430.8, 223, null, 1439, 71384], [20240312, 5430.8, 5429.6, 5430.4, 5426.8, 5428.0, 121, null, 1440, 71376], [20240312, 5428.0, 5427.0, 5429.2, 5422.8, 5422.8, 215, null, 1441, 71399], [20240312, 5422.8, 5423.0, 5423.6, 5419.0, 5423.4, 253, null, 1442, 71428], [20240312, 5423.4, 5423.4, 5426.0, 5421.4, 5425.2, 154, null, 1443, 71450], [20240312, 5425.2, 5424.2, 5425.4, 5421.0, 5422.4, 144, null, 1444, 71456], [20240312, 5422.4, 5422.4, 5425.6, 5421.2, 5425.0, 155, null, 1445, 71475], [20240312, 5425.0, 5423.6, 5427.2, 5423.6, 5425.6, 165, null, 1446, 71510], [20240312, 5425.6, 5426.6, 5429.0, 5425.4, 5428.4, 173, null, 1447, 71549], [20240312, 5428.4, 5428.2, 5429.2, 5426.6, 5428.8, 144, null, 1448, 71575], [20240312, 5428.8, 5428.0, 5429.2, 5426.8, 5429.2, 128, null, 1449, 71580], [20240312, 5429.2, 5428.8, 5430.0, 5427.4, 5428.0, 136, null, 1450, 71606], [20240312, 5428.0, 5427.6, 5428.4, 5425.4, 5427.4, 181, null, 1451, 71599], [20240312, 5427.4, 5427.0, 5427.0, 5423.0, 5425.0, 152, null, 1452, 71615], [20240312, 5425.0, 5424.6, 5426.6, 5422.4, 5426.0, 135, null, 1453, 71612], [20240312, 5426.0, 5426.2, 5427.4, 5424.4, 5426.6, 128, null, 1454, 71650], [20240312, 5426.6, 5426.6, 5426.6, 5422.8, 5422.8, 202, null, 1455, 71689], [20240312, 5422.8, 5422.0, 5423.4, 5421.6, 5422.4, 280, null, 1456, 71768], [20240312, 5422.4, 5422.0, 5424.6, 5421.6, 5423.8, 293, null, 1457, 71819], [20240312, 5423.8, 5424.6, 5426.0, 5424.2, 5425.2, 176, null, 1458, 71852], [20240312, 5425.2, 5425.2, 5426.0, 5425.0, 5425.8, 166, null, 1459, 71864], [20240312, 5425.8, 5425.6, 5427.6, 5424.8, 5427.6, 354, null, 1500, 71960], [20240313, 5427.6, 5444.0, 5444.0, 5423.2, 5428.8, 1109, null, 931, 71256], [20240313, 5428.8, 5428.2, 5434.0, 5425.6, 5426.6, 518, null, 932, 70905], [20240313, 5426.6, 5426.4, 5432.0, 5425.4, 5428.0, 427, null, 933, 70591], [20240313, 5428.0, 5429.6, 5432.4, 5427.6, 5431.2, 312, null, 934, 70358], [20240313, 5431.2, 5431.2, 5431.6, 5423.2, 5426.8, 331, null, 935, 70134], [20240313, 5426.8, 5427.8, 5432.2, 5423.6, 5423.6, 318, null, 936, 69919], [20240313, 5423.6, 5423.8, 5425.2, 5417.6, 5421.6, 481, null, 937, 69563], [20240313, 5421.6, 5421.0, 5421.8, 5410.0, 5412.4, 414, null, 938, 69300], [20240313, 5412.4, 5411.4, 5416.0, 5410.0, 5414.4, 326, null, 939, 69083], [20240313, 5414.4, 5414.2, 5416.2, 5412.6, 5414.0, 236, null, 940, 68929], [20240313, 5414.0, 5414.2, 5417.8, 5411.0, 5416.0, 313, null, 941, 68706], [20240313, 5416.0, 5416.0, 5419.8, 5414.2, 5417.0, 266, null, 942, 68523], [20240313, 5417.0, 5416.8, 5419.0, 5414.6, 5415.8, 261, null, 943, 68375], [20240313, 5415.8, 5416.0, 5422.0, 5415.2, 5421.6, 306, null, 944, 68202], [20240313, 5421.6, 5421.8, 5421.8, 5417.2, 5418.6, 236, null, 945, 68087], [20240313, 5418.6, 5419.2, 5421.0, 5415.8, 5416.2, 281, null, 946, 67931], [20240313, 5416.2, 5416.4, 5419.2, 5414.4, 5416.2, 162, null, 947, 67832], [20240313, 5416.2, 5416.2, 5416.2, 5410.2, 5412.6, 283, null, 948, 67652], [20240313, 5412.6, 5412.6, 5417.2, 5412.6, 5416.0, 219, null, 949, 67538], [20240313, 5416.0, 5415.8, 5419.0, 5415.4, 5419.0, 210, null, 950, 67406], [20240313, 5419.0, 5419.2, 5421.8, 5415.6, 5421.6, 231, null, 951, 67283], [20240313, 5421.6, 5421.6, 5421.6, 5413.2, 5414.4, 294, null, 952, 67167], [20240313, 5414.4, 5414.2, 5416.6, 5412.6, 5413.6, 275, null, 953, 67046], [20240313, 5413.6, 5414.2, 5421.8, 5414.2, 5420.8, 271, null, 954, 66929], [20240313, 5420.8, 5422.0, 5428.6, 5422.0, 5423.6, 374, null, 955, 66733], [20240313, 5423.6, 5423.8, 5425.0, 5421.2, 5424.6, 306, null, 956, 66541], [20240313, 5424.6, 5424.2, 5425.6, 5421.2, 5422.0, 152, null, 957, 66441], [20240313, 5422.0, 5421.8, 5425.8, 5421.8, 5424.0, 142, null, 958, 66343], [20240313, 5424.0, 5424.6, 5424.6, 5414.0, 5415.0, 325, null, 959, 66126], [20240313, 5415.0, 5414.6, 5415.0, 5411.2, 5413.4, 287, null, 1000, 65960], [20240313, 5413.4, 5414.0, 5415.6, 5410.6, 5410.8, 294, null, 1001, 65774], [20240313, 5410.8, 5412.4, 5416.4, 5411.8, 5415.0, 262, null, 1002, 65596], [20240313, 5415.0, 5413.8, 5415.2, 5408.6, 5409.8, 371, null, 1003, 65373], [20240313, 5409.8, 5409.4, 5412.8, 5405.6, 5411.4, 380, null, 1004, 65198], [20240313, 5411.4, 5411.4, 5411.8, 5406.0, 5407.0, 277, null, 1005, 65053], [20240313, 5407.0, 5406.0, 5409.6, 5406.0, 5408.2, 196, null, 1006, 64956], [20240313, 5408.2, 5407.8, 5414.8, 5407.8, 5411.8, 284, null, 1007, 64841], [20240313, 5411.8, 5413.0, 5413.0, 5408.2, 5409.6, 161, null, 1008, 64778], [20240313, 5409.6, 5409.2, 5409.6, 5406.0, 5407.8, 206, null, 1009, 64663], [20240313, 5407.8, 5407.0, 5409.0, 5403.0, 5408.6, 276, null, 1010, 64518], [20240313, 5408.6, 5407.8, 5414.2, 5407.0, 5412.6, 247, null, 1011, 64394], [20240313, 5412.6, 5413.2, 5414.6, 5410.0, 5410.6, 233, null, 1012, 64289], [20240313, 5410.6, 5411.6, 5412.6, 5409.8, 5410.6, 134, null, 1013, 64216], [20240313, 5410.6, 5410.6, 5413.6, 5408.4, 5410.6, 199, null, 1014, 64121], [20240313, 5410.6, 5410.4, 5414.0, 5410.4, 5412.8, 164, null, 1015, 64036], [20240313, 5412.8, 5412.8, 5415.0, 5410.2, 5413.6, 175, null, 1016, 63949], [20240313, 5413.6, 5413.2, 5413.6, 5409.0, 5410.6, 179, null, 1017, 63882], [20240313, 5410.6, 5411.6, 5411.6, 5406.2, 5407.8, 174, null, 1018, 63779], [20240313, 5407.8, 5407.8, 5415.0, 5407.8, 5413.4, 217, null, 1019, 63659], [20240313, 5413.4, 5413.4, 5413.4, 5407.6, 5411.2, 231, null, 1020, 63558], [20240313, 5411.2, 5412.4, 5416.0, 5411.6, 5414.6, 176, null, 1021, 63482], [20240313, 5414.6, 5415.0, 5417.0, 5410.8, 5411.0, 160, null, 1022, 63426], [20240313, 5411.0, 5411.4, 5411.4, 5406.0, 5409.4, 299, null, 1023, 63327], [20240313, 5409.4, 5409.8, 5412.6, 5409.0, 5410.6, 158, null, 1024, 63269], [20240313, 5410.6, 5411.2, 5412.2, 5407.6, 5408.4, 154, null, 1025, 63184], [20240313, 5408.4, 5408.2, 5408.2, 5403.8, 5405.2, 281, null, 1026, 63090], [20240313, 5405.2, 5406.0, 5406.0, 5403.2, 5404.0, 206, null, 1027, 62990], [20240313, 5404.0, 5404.0, 5404.4, 5401.0, 5401.4, 184, null, 1028, 62914], [20240313, 5401.4, 5401.6, 5405.6, 5401.4, 5404.6, 214, null, 1029, 62816], [20240313, 5404.6, 5404.6, 5404.6, 5398.0, 5399.2, 224, null, 1030, 62716], [20240313, 5399.2, 5398.8, 5402.0, 5396.0, 5399.0, 310, null, 1031, 62567], [20240313, 5399.0, 5399.2, 5399.4, 5390.6, 5391.0, 314, null, 1032, 62456], [20240313, 5391.0, 5391.6, 5398.4, 5390.4, 5398.4, 266, null, 1033, 62315], [20240313, 5398.4, 5398.6, 5402.0, 5397.4, 5401.8, 183, null, 1034, 62232], [20240313, 5401.8, 5402.4, 5403.8, 5401.0, 5402.2, 173, null, 1035, 62139], [20240313, 5402.2, 5402.4, 5403.8, 5398.0, 5398.4, 175, null, 1036, 62057], [20240313, 5398.4, 5398.2, 5404.2, 5398.2, 5401.4, 218, null, 1037, 61951], [20240313, 5401.4, 5401.4, 5401.6, 5398.6, 5400.6, 120, null, 1038, 61881], [20240313, 5400.6, 5400.2, 5403.4, 5399.0, 5400.6, 103, null, 1039, 61841], [20240313, 5400.6, 5401.8, 5405.2, 5400.2, 5401.8, 162, null, 1040, 61766], [20240313, 5401.8, 5402.2, 5402.2, 5398.6, 5402.0, 147, null, 1041, 61725], [20240313, 5402.0, 5401.8, 5405.6, 5400.4, 5404.4, 149, null, 1042, 61676], [20240313, 5404.4, 5405.0, 5406.6, 5403.2, 5406.0, 129, null, 1043, 61614], [20240313, 5406.0, 5406.0, 5406.0, 5402.2, 5402.2, 163, null, 1044, 61547], [20240313, 5402.2, 5402.2, 5402.6, 5398.6, 5401.2, 163, null, 1045, 61491], [20240313, 5401.2, 5401.2, 5404.8, 5400.2, 5403.8, 103, null, 1046, 61460], [20240313, 5403.8, 5403.6, 5405.0, 5401.0, 5402.2, 127, null, 1047, 61428], [20240313, 5402.2, 5402.2, 5402.4, 5397.2, 5399.0, 176, null, 1048, 61343], [20240313, 5399.0, 5398.8, 5401.0, 5398.6, 5399.8, 108, null, 1049, 61295], [20240313, 5399.8, 5400.0, 5405.8, 5400.0, 5404.8, 144, null, 1050, 61227], [20240313, 5404.8, 5404.8, 5406.0, 5402.8, 5404.6, 117, null, 1051, 61185], [20240313, 5404.6, 5404.6, 5408.2, 5404.6, 5407.2, 141, null, 1052, 61125], [20240313, 5407.2, 5407.2, 5412.4, 5406.8, 5412.4, 260, null, 1053, 61021], [20240313, 5412.4, 5412.6, 5413.0, 5410.8, 5412.8, 156, null, 1054, 60959], [20240313, 5412.8, 5412.8, 5416.0, 5411.8, 5413.8, 219, null, 1055, 60855], [20240313, 5413.8, 5413.6, 5414.2, 5411.4, 5411.4, 185, null, 1056, 60804], [20240313, 5411.4, 5410.4, 5414.0, 5409.0, 5414.0, 180, null, 1057, 60725], [20240313, 5414.0, 5414.2, 5415.2, 5411.4, 5411.4, 233, null, 1058, 60615], [20240313, 5411.4, 5412.8, 5414.0, 5409.0, 5414.0, 188, null, 1059, 60505], [20240313, 5414.0, 5414.4, 5418.0, 5414.4, 5415.2, 182, null, 1100, 60404], [20240313, 5415.2, 5415.8, 5415.8, 5411.6, 5414.4, 159, null, 1101, 60327], [20240313, 5414.4, 5413.4, 5413.8, 5410.4, 5411.0, 94, null, 1102, 60266], [20240313, 5411.0, 5411.8, 5416.8, 5411.8, 5416.6, 109, null, 1103, 60218], [20240313, 5416.6, 5416.8, 5417.2, 5412.0, 5412.0, 130, null, 1104, 60139], [20240313, 5412.0, 5412.8, 5414.2, 5409.0, 5409.0, 168, null, 1105, 60040], [20240313, 5409.0, 5409.0, 5412.2, 5408.4, 5408.8, 174, null, 1106, 59941], [20240313, 5408.8, 5408.6, 5412.2, 5408.6, 5411.2, 99, null, 1107, 59876], [20240313, 5411.2, 5411.2, 5413.0, 5409.0, 5412.0, 165, null, 1108, 59788], [20240313, 5412.0, 5412.0, 5412.0, 5409.6, 5410.4, 119, null, 1109, 59737], [20240313, 5410.4, 5410.0, 5413.6, 5408.6, 5413.2, 142, null, 1110, 59687], [20240313, 5413.2, 5412.6, 5417.2, 5411.8, 5415.2, 181, null, 1111, 59620], [20240313, 5415.2, 5414.8, 5416.0, 5413.0, 5414.6, 83, null, 1112, 59593], [20240313, 5414.6, 5414.8, 5416.2, 5412.2, 5416.2, 101, null, 1113, 59547], [20240313, 5416.2, 5416.2, 5418.2, 5415.6, 5417.6, 159, null, 1114, 59492], [20240313, 5417.6, 5416.8, 5417.6, 5414.0, 5414.2, 122, null, 1115, 59467], [20240313, 5414.2, 5414.2, 5415.2, 5410.2, 5410.6, 154, null, 1116, 59419], [20240313, 5410.6, 5410.8, 5413.2, 5410.0, 5412.4, 101, null, 1117, 59378], [20240313, 5412.4, 5412.8, 5415.6, 5412.2, 5415.4, 121, null, 1118, 59324], [20240313, 5415.4, 5414.2, 5418.0, 5414.2, 5416.2, 158, null, 1119, 59245], [20240313, 5416.2, 5416.0, 5416.0, 5413.0, 5415.6, 112, null, 1120, 59192], [20240313, 5415.6, 5414.2, 5415.6, 5410.6, 5412.0, 124, null, 1121, 59136], [20240313, 5412.0, 5412.0, 5414.6, 5410.2, 5412.8, 115, null, 1122, 59092], [20240313, 5412.8, 5411.6, 5413.2, 5407.4, 5410.2, 163, null, 1123, 59018], [20240313, 5410.2, 5410.2, 5412.0, 5409.0, 5410.6, 99, null, 1124, 58960], [20240313, 5410.6, 5412.4, 5421.4, 5412.4, 5419.8, 245, null, 1125, 58895], [20240313, 5419.8, 5419.8, 5423.0, 5416.4, 5422.0, 255, null, 1126, 58792], [20240313, 5422.0, 5422.0, 5423.0, 5420.0, 5422.8, 138, null, 1127, 58726], [20240313, 5422.8, 5422.8, 5427.2, 5422.4, 5426.4, 208, null, 1128, 58634], [20240313, 5426.4, 5426.8, 5434.0, 5426.8, 5430.2, 325, null, 1129, 58555], [20240313, 5430.2, 5431.4, 5432.8, 5427.4, 5428.0, 214, null, 1130, 58493], [20240313, 5428.0, 5428.2, 5430.6, 5425.8, 5426.4, 262, null, 1301, 58377], [20240313, 5426.4, 5426.2, 5429.6, 5424.0, 5426.2, 208, null, 1302, 58319], [20240313, 5426.2, 5426.2, 5428.0, 5425.2, 5426.2, 137, null, 1303, 58293], [20240313, 5426.2, 5427.2, 5430.0, 5426.4, 5428.0, 110, null, 1304, 58254], [20240313, 5428.0, 5427.4, 5429.0, 5423.6, 5423.8, 140, null, 1305, 58209], [20240313, 5423.8, 5424.0, 5427.6, 5424.0, 5426.0, 137, null, 1306, 58148], [20240313, 5426.0, 5426.0, 5427.4, 5420.0, 5424.0, 205, null, 1307, 58106], [20240313, 5424.0, 5423.8, 5424.8, 5422.2, 5422.2, 83, null, 1308, 58072], [20240313, 5422.2, 5423.0, 5425.6, 5422.2, 5423.6, 116, null, 1309, 58045], [20240313, 5423.6, 5423.0, 5427.8, 5423.0, 5427.8, 132, null, 1310, 58016], [20240313, 5427.8, 5427.6, 5427.8, 5423.2, 5425.2, 108, null, 1311, 58002], [20240313, 5425.2, 5425.0, 5426.6, 5421.6, 5426.0, 111, null, 1312, 57980], [20240313, 5426.0, 5426.0, 5426.0, 5422.8, 5425.6, 94, null, 1313, 57956], [20240313, 5425.6, 5425.0, 5426.6, 5423.8, 5426.6, 80, null, 1314, 57942], [20240313, 5426.6, 5425.4, 5427.0, 5425.4, 5426.4, 83, null, 1315, 57900], [20240313, 5426.4, 5426.4, 5429.4, 5423.8, 5427.2, 164, null, 1316, 57863], [20240313, 5427.2, 5426.6, 5429.0, 5425.6, 5429.0, 101, null, 1317, 57841], [20240313, 5429.0, 5428.2, 5429.0, 5426.2, 5427.4, 94, null, 1318, 57805], [20240313, 5427.4, 5427.0, 5429.6, 5425.8, 5427.8, 132, null, 1319, 57768], [20240313, 5427.8, 5428.6, 5429.4, 5426.0, 5427.4, 107, null, 1320, 57715], [20240313, 5427.4, 5426.6, 5429.0, 5426.4, 5427.2, 146, null, 1321, 57662], [20240313, 5427.2, 5427.2, 5432.0, 5426.6, 5432.0, 171, null, 1322, 57588], [20240313, 5432.0, 5432.4, 5444.8, 5432.4, 5438.8, 477, null, 1323, 57460], [20240313, 5438.8, 5438.8, 5444.2, 5437.0, 5443.2, 367, null, 1324, 57356], [20240313, 5443.2, 5443.4, 5444.0, 5440.0, 5440.0, 227, null, 1325, 57335], [20240313, 5440.0, 5440.0, 5447.0, 5440.0, 5444.8, 291, null, 1326, 57254], [20240313, 5444.8, 5445.6, 5445.6, 5440.0, 5440.0, 240, null, 1327, 57177], [20240313, 5440.0, 5440.4, 5446.2, 5440.4, 5445.6, 208, null, 1328, 57091], [20240313, 5445.6, 5445.6, 5452.4, 5444.6, 5451.2, 353, null, 1329, 56983], [20240313, 5451.2, 5450.2, 5452.4, 5447.4, 5448.0, 168, null, 1330, 56926], [20240313, 5448.0, 5447.0, 5451.8, 5447.0, 5451.0, 200, null, 1331, 56851], [20240313, 5451.0, 5450.4, 5451.2, 5447.2, 5447.2, 202, null, 1332, 56763], [20240313, 5447.2, 5447.0, 5449.0, 5442.0, 5443.0, 288, null, 1333, 56625], [20240313, 5443.0, 5443.2, 5448.6, 5443.2, 5447.0, 176, null, 1334, 56553], [20240313, 5447.0, 5445.8, 5445.8, 5442.2, 5443.8, 160, null, 1335, 56469], [20240313, 5443.8, 5443.6, 5451.6, 5442.0, 5451.6, 224, null, 1336, 56388], [20240313, 5451.6, 5451.4, 5461.6, 5450.8, 5461.6, 505, null, 1337, 56301], [20240313, 5461.6, 5461.8, 5461.8, 5457.0, 5460.4, 205, null, 1338, 56256], [20240313, 5460.4, 5459.2, 5468.0, 5458.4, 5467.8, 512, null, 1339, 56231], [20240313, 5467.8, 5467.2, 5469.6, 5463.8, 5464.6, 485, null, 1340, 56177], [20240313, 5464.6, 5463.6, 5465.4, 5460.6, 5461.2, 224, null, 1341, 56129], [20240313, 5461.2, 5460.6, 5465.4, 5458.4, 5461.8, 298, null, 1342, 56070], [20240313, 5461.8, 5461.4, 5462.0, 5456.2, 5457.8, 235, null, 1343, 55957], [20240313, 5457.8, 5458.0, 5460.6, 5456.8, 5460.2, 175, null, 1344, 55877], [20240313, 5460.2, 5460.4, 5463.4, 5457.2, 5457.2, 198, null, 1345, 55841], [20240313, 5457.2, 5457.2, 5458.0, 5454.8, 5455.0, 129, null, 1346, 55804], [20240313, 5455.0, 5456.0, 5456.0, 5449.2, 5449.6, 229, null, 1347, 55706], [20240313, 5449.6, 5450.4, 5450.4, 5446.0, 5448.2, 225, null, 1348, 55650], [20240313, 5448.2, 5448.2, 5453.8, 5446.6, 5451.8, 250, null, 1349, 55618], [20240313, 5451.8, 5451.8, 5451.8, 5446.2, 5450.2, 198, null, 1350, 55581], [20240313, 5450.2, 5450.6, 5452.2, 5445.8, 5449.0, 198, null, 1351, 55512], [20240313, 5449.0, 5449.4, 5451.8, 5447.6, 5451.6, 127, null, 1352, 55475], [20240313, 5451.6, 5452.0, 5457.6, 5452.0, 5455.8, 262, null, 1353, 55453], [20240313, 5455.8, 5455.8, 5458.6, 5453.0, 5456.2, 194, null, 1354, 55433], [20240313, 5456.2, 5457.2, 5457.2, 5453.0, 5456.6, 166, null, 1355, 55419], [20240313, 5456.6, 5456.6, 5458.6, 5453.6, 5456.8, 188, null, 1356, 55399], [20240313, 5456.8, 5456.6, 5456.6, 5452.2, 5453.2, 137, null, 1357, 55386], [20240313, 5453.2, 5453.8, 5455.8, 5448.6, 5448.6, 179, null, 1358, 55343], [20240313, 5448.6, 5448.4, 5455.2, 5446.6, 5453.8, 264, null, 1359, 55262], [20240313, 5453.8, 5454.4, 5461.0, 5451.4, 5458.4, 342, null, 1400, 55250], [20240313, 5458.4, 5458.8, 5462.0, 5456.8, 5458.2, 243, null, 1401, 55226], [20240313, 5458.2, 5458.4, 5461.4, 5458.0, 5461.2, 222, null, 1402, 55181], [20240313, 5461.2, 5461.0, 5461.0, 5456.2, 5460.0, 277, null, 1403, 55115], [20240313, 5460.0, 5460.4, 5461.8, 5457.6, 5458.0, 227, null, 1404, 55032], [20240313, 5458.0, 5457.6, 5457.6, 5453.4, 5456.6, 242, null, 1405, 54978], [20240313, 5456.6, 5456.0, 5460.2, 5456.0, 5457.8, 190, null, 1406, 54929], [20240313, 5457.8, 5459.4, 5460.6, 5456.2, 5456.2, 163, null, 1407, 54893], [20240313, 5456.2, 5457.4, 5457.4, 5453.2, 5455.8, 207, null, 1408, 54878], [20240313, 5455.8, 5455.8, 5455.8, 5450.6, 5451.4, 197, null, 1409, 54861], [20240313, 5451.4, 5452.8, 5452.8, 5446.0, 5446.0, 195, null, 1410, 54859], [20240313, 5446.0, 5446.2, 5447.8, 5441.2, 5442.8, 272, null, 1411, 54813], [20240313, 5442.8, 5443.2, 5445.8, 5438.8, 5439.0, 268, null, 1412, 54767], [20240313, 5439.0, 5440.0, 5440.0, 5433.6, 5433.6, 323, null, 1413, 54738], [20240313, 5433.6, 5434.4, 5435.4, 5431.0, 5432.2, 284, null, 1414, 54755], [20240313, 5432.2, 5433.6, 5436.2, 5431.0, 5431.8, 238, null, 1415, 54730], [20240313, 5431.8, 5430.8, 5433.0, 5425.4, 5427.6, 362, null, 1416, 54740], [20240313, 5427.6, 5428.6, 5430.4, 5426.0, 5426.6, 225, null, 1417, 54753], [20240313, 5426.6, 5426.6, 5433.6, 5425.8, 5432.0, 247, null, 1418, 54766], [20240313, 5432.0, 5431.6, 5434.0, 5430.6, 5432.4, 185, null, 1419, 54752], [20240313, 5432.4, 5433.4, 5433.4, 5428.4, 5430.6, 172, null, 1420, 54760], [20240313, 5430.6, 5429.6, 5429.6, 5425.0, 5426.8, 202, null, 1421, 54739], [20240313, 5426.8, 5426.8, 5428.4, 5422.2, 5428.0, 271, null, 1422, 54702], [20240313, 5428.0, 5427.2, 5428.6, 5425.4, 5426.0, 181, null, 1423, 54663], [20240313, 5426.0, 5425.0, 5425.0, 5416.0, 5416.0, 291, null, 1424, 54672], [20240313, 5416.0, 5417.0, 5421.4, 5416.8, 5419.2, 281, null, 1425, 54632], [20240313, 5419.2, 5419.2, 5426.8, 5417.0, 5423.4, 305, null, 1426, 54655], [20240313, 5423.4, 5424.2, 5424.2, 5420.8, 5423.8, 154, null, 1427, 54660], [20240313, 5423.8, 5422.8, 5428.0, 5422.6, 5424.8, 140, null, 1428, 54658], [20240313, 5424.8, 5425.4, 5426.2, 5422.0, 5423.0, 141, null, 1429, 54646], [20240313, 5423.0, 5422.8, 5424.2, 5420.2, 5422.2, 143, null, 1430, 54627], [20240313, 5422.2, 5421.6, 5429.4, 5421.2, 5429.4, 176, null, 1431, 54638], [20240313, 5429.4, 5429.4, 5429.4, 5424.2, 5424.2, 197, null, 1432, 54686], [20240313, 5424.2, 5423.8, 5423.8, 5413.2, 5415.0, 383, null, 1433, 54730], [20240313, 5415.0, 5415.4, 5416.4, 5410.2, 5415.2, 207, null, 1434, 54751], [20240313, 5415.2, 5415.2, 5418.0, 5413.8, 5415.2, 150, null, 1435, 54760], [20240313, 5415.2, 5416.0, 5417.6, 5410.0, 5410.6, 252, null, 1436, 54788], [20240313, 5410.6, 5410.6, 5411.6, 5408.2, 5409.2, 220, null, 1437, 54790], [20240313, 5409.2, 5408.8, 5411.2, 5405.4, 5406.2, 283, null, 1438, 54788], [20240313, 5406.2, 5406.4, 5407.2, 5402.0, 5402.6, 281, null, 1439, 54783], [20240313, 5402.6, 5402.2, 5405.0, 5401.0, 5402.6, 202, null, 1440, 54815], [20240313, 5402.6, 5401.0, 5406.6, 5401.0, 5405.8, 148, null, 1441, 54827], [20240313, 5405.8, 5406.4, 5410.8, 5406.4, 5408.2, 170, null, 1442, 54865], [20240313, 5408.2, 5408.2, 5408.8, 5403.6, 5404.8, 124, null, 1443, 54890], [20240313, 5404.8, 5404.8, 5410.0, 5404.8, 5409.2, 147, null, 1444, 54894], [20240313, 5409.2, 5409.4, 5411.8, 5409.4, 5411.4, 117, null, 1445, 54904], [20240313, 5411.4, 5411.4, 5418.0, 5411.0, 5417.0, 237, null, 1446, 54905], [20240313, 5417.0, 5417.0, 5418.6, 5415.8, 5418.0, 146, null, 1447, 54929], [20240313, 5418.0, 5418.0, 5418.6, 5415.2, 5418.4, 179, null, 1448, 54931], [20240313, 5418.4, 5417.2, 5418.2, 5412.0, 5413.6, 178, null, 1449, 54973], [20240313, 5413.6, 5413.6, 5417.6, 5413.0, 5417.2, 139, null, 1450, 54993], [20240313, 5417.2, 5416.6, 5419.0, 5415.2, 5416.0, 136, null, 1451, 54991], [20240313, 5416.0, 5415.0, 5418.0, 5413.6, 5415.8, 143, null, 1452, 55009], [20240313, 5415.8, 5415.4, 5419.0, 5415.4, 5418.2, 175, null, 1453, 54998], [20240313, 5418.2, 5418.2, 5420.6, 5417.0, 5419.0, 157, null, 1454, 54997], [20240313, 5419.0, 5419.2, 5421.8, 5417.8, 5418.4, 149, null, 1455, 55014], [20240313, 5418.4, 5418.4, 5419.8, 5415.6, 5415.6, 161, null, 1456, 55035], [20240313, 5415.6, 5415.6, 5416.6, 5414.4, 5414.6, 161, null, 1457, 55011], [20240313, 5414.6, 5414.6, 5416.0, 5414.2, 5416.0, 203, null, 1458, 55022], [20240313, 5416.0, 5415.6, 5416.8, 5414.8, 5415.8, 200, null, 1459, 55020], [20240313, 5415.8, 5416.4, 5418.0, 5415.0, 5417.0, 253, null, 1500, 55066], [20240314, 5417.0, 5414.4, 5427.0, 5414.4, 5423.0, 1037, null, 931, 54234], [20240314, 5423.0, 5422.8, 5442.2, 5422.8, 5431.2, 664, null, 932, 53753], [20240314, 5431.2, 5430.6, 5435.2, 5428.0, 5430.0, 503, null, 933, 53385], [20240314, 5430.0, 5430.4, 5431.2, 5426.2, 5430.6, 320, null, 934, 53148], [20240314, 5430.6, 5430.8, 5439.6, 5428.8, 5437.6, 384, null, 935, 52915], [20240314, 5437.6, 5437.6, 5441.4, 5434.6, 5437.6, 360, null, 936, 52629], [20240314, 5437.6, 5437.6, 5439.6, 5428.4, 5430.0, 279, null, 937, 52420], [20240314, 5430.0, 5430.0, 5433.4, 5427.2, 5427.6, 310, null, 938, 52220], [20240314, 5427.6, 5427.8, 5437.0, 5427.8, 5429.6, 424, null, 939, 51936], [20240314, 5429.6, 5429.8, 5439.4, 5429.8, 5438.6, 382, null, 940, 51689], [20240314, 5438.6, 5438.4, 5441.4, 5436.4, 5439.6, 278, null, 941, 51523], [20240314, 5439.6, 5441.2, 5444.4, 5437.0, 5441.6, 266, null, 942, 51368], [20240314, 5441.6, 5441.6, 5452.2, 5441.2, 5450.8, 423, null, 943, 51120], [20240314, 5450.8, 5450.8, 5454.4, 5446.2, 5451.0, 403, null, 944, 50913], [20240314, 5451.0, 5451.6, 5452.0, 5447.4, 5447.4, 227, null, 945, 50789], [20240314, 5447.4, 5448.6, 5450.6, 5446.6, 5449.8, 224, null, 946, 50690], [20240314, 5449.8, 5448.8, 5453.2, 5447.2, 5450.2, 210, null, 947, 50571], [20240314, 5450.2, 5449.4, 5452.2, 5445.8, 5446.2, 257, null, 948, 50429], [20240314, 5446.2, 5446.0, 5446.2, 5433.8, 5434.0, 291, null, 949, 50266], [20240314, 5434.0, 5434.2, 5436.8, 5433.0, 5436.0, 222, null, 950, 50146], [20240314, 5436.0, 5436.0, 5436.0, 5422.8, 5428.2, 298, null, 951, 49985], [20240314, 5428.2, 5429.0, 5431.6, 5426.0, 5430.6, 231, null, 952, 49827], [20240314, 5430.6, 5431.0, 5436.6, 5431.0, 5435.2, 181, null, 953, 49715], [20240314, 5435.2, 5435.2, 5436.2, 5427.8, 5427.8, 190, null, 954, 49565], [20240314, 5427.8, 5427.8, 5427.8, 5423.4, 5427.4, 275, null, 955, 49383], [20240314, 5427.4, 5428.0, 5432.8, 5425.6, 5432.0, 231, null, 956, 49229], [20240314, 5432.0, 5431.6, 5432.0, 5428.6, 5428.6, 160, null, 957, 49128], [20240314, 5428.6, 5429.0, 5437.6, 5429.0, 5436.8, 201, null, 958, 49000], [20240314, 5436.8, 5436.8, 5440.4, 5435.8, 5440.4, 213, null, 959, 48870], [20240314, 5440.4, 5440.0, 5443.0, 5436.4, 5442.4, 217, null, 1000, 48726], [20240314, 5442.4, 5442.4, 5442.6, 5436.8, 5437.0, 287, null, 1001, 48546], [20240314, 5437.0, 5437.2, 5441.6, 5437.2, 5438.6, 253, null, 1002, 48373], [20240314, 5438.6, 5439.2, 5440.8, 5435.2, 5438.0, 200, null, 1003, 48239], [20240314, 5438.0, 5437.8, 5438.6, 5433.2, 5435.6, 255, null, 1004, 48061], [20240314, 5435.6, 5436.6, 5438.8, 5434.6, 5435.4, 189, null, 1005, 47937], [20240314, 5435.4, 5435.4, 5438.0, 5434.0, 5437.0, 220, null, 1006, 47780], [20240314, 5437.0, 5438.0, 5442.0, 5437.0, 5439.8, 250, null, 1007, 47616], [20240314, 5439.8, 5438.4, 5441.4, 5436.0, 5440.6, 244, null, 1008, 47440], [20240314, 5440.6, 5440.0, 5447.8, 5440.0, 5444.0, 368, null, 1009, 47229], [20240314, 5444.0, 5443.6, 5443.8, 5439.8, 5441.4, 233, null, 1010, 47087], [20240314, 5441.4, 5440.6, 5442.6, 5435.6, 5436.2, 264, null, 1011, 46932], [20240314, 5436.2, 5436.2, 5438.0, 5431.2, 5431.2, 228, null, 1012, 46764], [20240314, 5431.2, 5431.2, 5433.4, 5428.0, 5428.0, 303, null, 1013, 46564], [20240314, 5428.0, 5428.0, 5429.8, 5420.0, 5422.6, 293, null, 1014, 46383], [20240314, 5422.6, 5422.4, 5426.4, 5420.6, 5420.6, 231, null, 1015, 46232], [20240314, 5420.6, 5420.0, 5420.0, 5413.0, 5413.0, 362, null, 1016, 46029], [20240314, 5413.0, 5413.0, 5424.2, 5412.2, 5420.8, 270, null, 1017, 45889], [20240314, 5420.8, 5421.4, 5423.4, 5416.0, 5416.2, 264, null, 1018, 45709], [20240314, 5416.2, 5416.8, 5419.4, 5413.2, 5416.2, 267, null, 1019, 45532], [20240314, 5416.2, 5416.2, 5420.8, 5415.2, 5416.4, 205, null, 1020, 45382], [20240314, 5416.4, 5415.6, 5416.6, 5408.6, 5410.0, 246, null, 1021, 45238], [20240314, 5410.0, 5410.0, 5413.0, 5409.2, 5409.2, 206, null, 1022, 45110], [20240314, 5409.2, 5410.6, 5413.0, 5408.8, 5409.4, 223, null, 1023, 44965], [20240314, 5409.4, 5409.4, 5409.6, 5404.8, 5404.8, 170, null, 1024, 44874], [20240314, 5404.8, 5404.8, 5410.0, 5404.8, 5406.2, 242, null, 1025, 44692], [20240314, 5406.2, 5405.6, 5407.2, 5401.8, 5403.4, 220, null, 1026, 44539], [20240314, 5403.4, 5405.2, 5407.8, 5403.4, 5405.0, 200, null, 1027, 44404], [20240314, 5405.0, 5405.8, 5411.4, 5403.8, 5411.2, 187, null, 1028, 44291], [20240314, 5411.2, 5411.2, 5411.8, 5408.0, 5408.2, 147, null, 1029, 44204], [20240314, 5408.2, 5409.0, 5409.0, 5403.8, 5406.8, 172, null, 1030, 44100], [20240314, 5406.8, 5407.6, 5410.2, 5406.4, 5408.4, 187, null, 1031, 43982], [20240314, 5408.4, 5407.8, 5410.6, 5407.8, 5409.2, 139, null, 1032, 43893], [20240314, 5409.2, 5409.6, 5410.4, 5403.0, 5405.2, 208, null, 1033, 43767], [20240314, 5405.2, 5405.0, 5408.4, 5404.2, 5407.2, 133, null, 1034, 43671], [20240314, 5407.2, 5407.2, 5409.4, 5405.8, 5409.4, 82, null, 1035, 43618], [20240314, 5409.4, 5409.6, 5410.6, 5407.4, 5410.0, 144, null, 1036, 43528], [20240314, 5410.0, 5410.4, 5416.6, 5410.4, 5416.6, 210, null, 1037, 43389], [20240314, 5416.6, 5417.4, 5417.4, 5412.0, 5412.0, 121, null, 1038, 43289], [20240314, 5412.0, 5412.8, 5413.4, 5409.0, 5410.0, 104, null, 1039, 43233], [20240314, 5410.0, 5409.8, 5412.4, 5409.8, 5411.2, 90, null, 1040, 43174], [20240314, 5411.2, 5412.0, 5416.4, 5411.6, 5414.4, 104, null, 1041, 43111], [20240314, 5414.4, 5414.4, 5416.8, 5413.4, 5416.4, 93, null, 1042, 43061], [20240314, 5416.4, 5416.4, 5418.6, 5416.0, 5417.4, 112, null, 1043, 43015], [20240314, 5417.4, 5416.6, 5417.8, 5414.8, 5416.2, 98, null, 1044, 42955], [20240314, 5416.2, 5414.6, 5415.8, 5411.6, 5414.4, 97, null, 1045, 42900], [20240314, 5414.4, 5415.2, 5418.0, 5415.2, 5417.6, 115, null, 1046, 42854], [20240314, 5417.6, 5416.8, 5418.4, 5415.6, 5417.6, 99, null, 1047, 42802], [20240314, 5417.6, 5417.4, 5417.6, 5415.6, 5417.4, 92, null, 1048, 42738], [20240314, 5417.4, 5417.4, 5423.6, 5417.4, 5423.2, 152, null, 1049, 42681], [20240314, 5423.2, 5422.6, 5424.8, 5421.8, 5423.8, 149, null, 1050, 42595], [20240314, 5423.8, 5424.0, 5426.6, 5422.8, 5425.0, 146, null, 1051, 42521], [20240314, 5425.0, 5425.2, 5426.6, 5423.8, 5423.8, 110, null, 1052, 42471], [20240314, 5423.8, 5423.2, 5423.4, 5420.6, 5421.4, 112, null, 1053, 42416], [20240314, 5421.4, 5421.4, 5426.6, 5421.4, 5425.0, 132, null, 1054, 42354], [20240314, 5425.0, 5424.0, 5425.4, 5422.4, 5424.0, 78, null, 1055, 42313], [20240314, 5424.0, 5423.4, 5428.0, 5422.2, 5427.2, 135, null, 1056, 42247], [20240314, 5427.2, 5427.0, 5427.8, 5424.2, 5426.0, 105, null, 1057, 42202], [20240314, 5426.0, 5426.0, 5428.4, 5425.6, 5427.6, 128, null, 1058, 42135], [20240314, 5427.6, 5427.8, 5427.8, 5421.8, 5422.6, 128, null, 1059, 42068], [20240314, 5422.6, 5421.6, 5421.8, 5419.2, 5419.2, 136, null, 1100, 41999], [20240314, 5419.2, 5419.2, 5425.0, 5418.8, 5423.6, 146, null, 1101, 41926], [20240314, 5423.6, 5423.6, 5426.2, 5422.6, 5422.6, 91, null, 1102, 41879], [20240314, 5422.6, 5423.2, 5424.0, 5420.0, 5422.0, 112, null, 1103, 41826], [20240314, 5422.0, 5422.4, 5430.8, 5421.2, 5430.8, 229, null, 1104, 41730], [20240314, 5430.8, 5431.2, 5440.6, 5431.2, 5437.0, 376, null, 1105, 41641], [20240314, 5437.0, 5436.4, 5438.6, 5433.2, 5434.8, 176, null, 1106, 41569], [20240314, 5434.8, 5435.4, 5441.4, 5434.8, 5439.6, 129, null, 1107, 41522], [20240314, 5439.6, 5438.8, 5438.8, 5435.0, 5437.6, 110, null, 1108, 41479], [20240314, 5437.6, 5437.6, 5438.0, 5431.4, 5433.2, 125, null, 1109, 41417], [20240314, 5433.2, 5432.0, 5440.0, 5431.6, 5440.0, 149, null, 1110, 41341], [20240314, 5440.0, 5440.0, 5441.0, 5437.0, 5439.6, 188, null, 1111, 41272], [20240314, 5439.6, 5439.8, 5439.8, 5435.0, 5437.6, 144, null, 1112, 41212], [20240314, 5437.6, 5437.2, 5438.4, 5435.2, 5435.2, 102, null, 1113, 41162], [20240314, 5435.2, 5435.6, 5436.6, 5431.8, 5434.0, 121, null, 1114, 41106], [20240314, 5434.0, 5434.0, 5435.6, 5430.0, 5431.0, 103, null, 1115, 41069], [20240314, 5431.0, 5431.0, 5432.4, 5427.6, 5427.6, 145, null, 1116, 41003], [20240314, 5427.6, 5427.4, 5428.0, 5420.4, 5423.4, 210, null, 1117, 40961], [20240314, 5423.4, 5423.2, 5424.4, 5422.2, 5422.6, 99, null, 1118, 40911], [20240314, 5422.6, 5422.2, 5422.4, 5418.2, 5419.2, 115, null, 1119, 40870], [20240314, 5419.2, 5419.2, 5424.8, 5419.2, 5422.0, 142, null, 1120, 40810], [20240314, 5422.0, 5422.8, 5422.8, 5414.8, 5414.8, 146, null, 1121, 40752], [20240314, 5414.8, 5415.0, 5419.0, 5415.0, 5418.4, 89, null, 1122, 40717], [20240314, 5418.4, 5417.8, 5422.0, 5417.2, 5418.6, 70, null, 1123, 40696], [20240314, 5418.6, 5417.6, 5418.8, 5413.6, 5415.8, 116, null, 1124, 40669], [20240314, 5415.8, 5416.0, 5418.0, 5411.4, 5416.2, 204, null, 1125, 40683], [20240314, 5416.2, 5417.0, 5421.2, 5414.6, 5420.8, 118, null, 1126, 40640], [20240314, 5420.8, 5421.4, 5421.8, 5417.2, 5420.2, 50, null, 1127, 40631], [20240314, 5420.2, 5420.4, 5420.6, 5417.0, 5417.2, 46, null, 1128, 40616], [20240314, 5417.2, 5418.4, 5421.0, 5418.0, 5420.0, 37, null, 1129, 40605], [20240314, 5420.0, 5419.6, 5422.8, 5416.4, 5418.4, 87, null, 1130, 40582], [20240314, 5418.4, 5419.2, 5421.8, 5411.4, 5421.8, 242, null, 1301, 40507], [20240314, 5421.8, 5420.4, 5420.4, 5415.6, 5418.4, 129, null, 1302, 40442], [20240314, 5418.4, 5419.6, 5420.4, 5411.0, 5411.2, 113, null, 1303, 40377], [20240314, 5411.2, 5411.4, 5414.8, 5410.2, 5414.4, 161, null, 1304, 40311], [20240314, 5414.4, 5413.6, 5418.2, 5412.4, 5414.8, 154, null, 1305, 40247], [20240314, 5414.8, 5415.6, 5415.6, 5410.4, 5410.4, 134, null, 1306, 40170], [20240314, 5410.4, 5410.8, 5410.8, 5405.2, 5406.2, 219, null, 1307, 40067], [20240314, 5406.2, 5406.8, 5408.2, 5406.2, 5406.8, 95, null, 1308, 40019], [20240314, 5406.8, 5407.0, 5413.4, 5406.8, 5412.0, 204, null, 1309, 39958], [20240314, 5412.0, 5412.0, 5416.4, 5411.6, 5416.2, 157, null, 1310, 39888], [20240314, 5416.2, 5416.4, 5418.0, 5414.0, 5417.2, 206, null, 1311, 39806], [20240314, 5417.2, 5417.2, 5423.0, 5417.2, 5420.0, 118, null, 1312, 39767], [20240314, 5420.0, 5419.8, 5421.8, 5419.8, 5421.6, 89, null, 1313, 39727], [20240314, 5421.6, 5422.0, 5422.0, 5417.8, 5421.0, 108, null, 1314, 39687], [20240314, 5421.0, 5421.2, 5424.8, 5420.8, 5422.2, 153, null, 1315, 39629], [20240314, 5422.2, 5422.0, 5422.8, 5417.0, 5419.8, 187, null, 1316, 39589], [20240314, 5419.8, 5420.6, 5422.2, 5418.6, 5419.4, 138, null, 1317, 39529], [20240314, 5419.4, 5419.6, 5419.6, 5414.4, 5418.0, 144, null, 1318, 39481], [20240314, 5418.0, 5419.0, 5422.2, 5419.0, 5419.6, 101, null, 1319, 39449], [20240314, 5419.6, 5419.8, 5419.8, 5410.8, 5414.0, 165, null, 1320, 39405], [20240314, 5414.0, 5414.0, 5414.0, 5408.8, 5411.2, 204, null, 1321, 39326], [20240314, 5411.2, 5410.8, 5414.6, 5410.2, 5411.2, 141, null, 1322, 39273], [20240314, 5411.2, 5411.0, 5411.0, 5407.6, 5408.4, 97, null, 1323, 39236], [20240314, 5408.4, 5407.8, 5408.8, 5403.6, 5404.8, 201, null, 1324, 39156], [20240314, 5404.8, 5405.8, 5408.6, 5404.8, 5404.8, 119, null, 1325, 39122], [20240314, 5404.8, 5405.4, 5411.6, 5405.4, 5405.6, 110, null, 1326, 39091], [20240314, 5405.6, 5405.6, 5405.6, 5397.2, 5401.8, 338, null, 1327, 38946], [20240314, 5401.8, 5402.0, 5402.0, 5397.8, 5398.8, 117, null, 1328, 38873], [20240314, 5398.8, 5399.0, 5403.2, 5397.4, 5403.2, 133, null, 1329, 38815], [20240314, 5403.2, 5403.2, 5403.2, 5398.2, 5398.2, 130, null, 1330, 38784], [20240314, 5398.2, 5398.2, 5402.0, 5397.6, 5402.0, 135, null, 1331, 38749], [20240314, 5402.0, 5401.2, 5401.8, 5398.8, 5399.0, 100, null, 1332, 38713], [20240314, 5399.0, 5398.6, 5398.8, 5393.8, 5396.0, 194, null, 1333, 38641], [20240314, 5396.0, 5396.0, 5409.2, 5396.0, 5406.8, 231, null, 1334, 38558], [20240314, 5406.8, 5407.2, 5409.0, 5404.8, 5404.8, 126, null, 1335, 38524], [20240314, 5404.8, 5405.0, 5409.2, 5402.4, 5404.8, 118, null, 1336, 38502], [20240314, 5404.8, 5404.8, 5406.4, 5402.6, 5404.8, 94, null, 1337, 38458], [20240314, 5404.8, 5404.2, 5406.0, 5402.8, 5406.0, 75, null, 1338, 38427], [20240314, 5406.0, 5405.2, 5405.2, 5397.6, 5404.4, 106, null, 1339, 38399], [20240314, 5404.4, 5403.8, 5409.4, 5403.4, 5408.2, 97, null, 1340, 38383], [20240314, 5408.2, 5407.6, 5408.4, 5404.2, 5407.4, 86, null, 1341, 38365], [20240314, 5407.4, 5407.2, 5408.0, 5402.8, 5405.0, 112, null, 1342, 38351], [20240314, 5405.0, 5404.0, 5406.8, 5402.4, 5404.2, 94, null, 1343, 38313], [20240314, 5404.2, 5404.2, 5405.0, 5399.8, 5401.8, 103, null, 1344, 38290], [20240314, 5401.8, 5401.6, 5401.6, 5393.2, 5393.2, 115, null, 1345, 38261], [20240314, 5393.2, 5393.2, 5398.6, 5391.4, 5396.4, 195, null, 1346, 38252], [20240314, 5396.4, 5395.6, 5398.2, 5390.6, 5393.8, 165, null, 1347, 38237], [20240314, 5393.8, 5395.4, 5395.8, 5391.2, 5392.4, 120, null, 1348, 38209], [20240314, 5392.4, 5393.4, 5396.0, 5392.6, 5394.2, 96, null, 1349, 38200], [20240314, 5394.2, 5393.2, 5402.2, 5392.0, 5396.8, 235, null, 1350, 38197], [20240314, 5396.8, 5396.8, 5399.2, 5393.4, 5393.4, 167, null, 1351, 38187], [20240314, 5393.4, 5394.0, 5394.0, 5385.6, 5386.8, 256, null, 1352, 38197], [20240314, 5386.8, 5386.0, 5387.2, 5381.8, 5384.6, 178, null, 1353, 38196], [20240314, 5384.6, 5385.2, 5389.2, 5385.0, 5388.8, 148, null, 1354, 38172], [20240314, 5388.8, 5388.8, 5390.4, 5387.0, 5388.8, 133, null, 1355, 38168], [20240314, 5388.8, 5389.6, 5391.2, 5385.4, 5391.0, 226, null, 1356, 38168], [20240314, 5391.0, 5390.0, 5395.6, 5388.8, 5395.2, 193, null, 1357, 38182], [20240314, 5395.2, 5395.2, 5399.4, 5390.4, 5393.8, 150, null, 1358, 38168], [20240314, 5393.8, 5394.4, 5396.8, 5391.6, 5393.4, 152, null, 1359, 38170], [20240314, 5393.4, 5394.6, 5395.6, 5390.0, 5390.6, 128, null, 1400, 38130], [20240314, 5390.6, 5390.2, 5390.2, 5377.8, 5381.4, 245, null, 1401, 38099], [20240314, 5381.4, 5382.4, 5384.0, 5379.0, 5383.0, 203, null, 1402, 38082], [20240314, 5383.0, 5382.6, 5382.6, 5373.0, 5373.6, 234, null, 1403, 38084], [20240314, 5373.6, 5373.4, 5379.2, 5367.4, 5376.6, 330, null, 1404, 38091], [20240314, 5376.6, 5376.4, 5377.4, 5364.0, 5368.6, 241, null, 1405, 38115], [20240314, 5368.6, 5367.8, 5373.0, 5365.0, 5372.0, 230, null, 1406, 38118], [20240314, 5372.0, 5370.0, 5370.6, 5361.4, 5367.8, 341, null, 1407, 38136], [20240314, 5367.8, 5368.2, 5371.6, 5363.8, 5369.6, 239, null, 1408, 38156], [20240314, 5369.6, 5371.4, 5374.8, 5369.4, 5372.4, 224, null, 1409, 38182], [20240314, 5372.4, 5372.4, 5372.8, 5362.8, 5366.8, 164, null, 1410, 38176], [20240314, 5366.8, 5366.8, 5367.2, 5353.2, 5359.0, 258, null, 1411, 38105], [20240314, 5359.0, 5358.6, 5368.8, 5358.6, 5367.0, 197, null, 1412, 38121], [20240314, 5367.0, 5367.4, 5374.0, 5366.4, 5374.0, 177, null, 1413, 38131], [20240314, 5374.0, 5374.0, 5376.0, 5372.0, 5374.8, 189, null, 1414, 38114], [20240314, 5374.8, 5374.0, 5378.0, 5366.6, 5366.6, 141, null, 1415, 38137], [20240314, 5366.6, 5368.2, 5376.2, 5368.2, 5374.6, 125, null, 1416, 38152], [20240314, 5374.6, 5373.6, 5373.6, 5365.6, 5365.6, 116, null, 1417, 38136], [20240314, 5365.6, 5366.6, 5369.8, 5365.8, 5367.6, 134, null, 1418, 38112], [20240314, 5367.6, 5367.8, 5370.0, 5362.4, 5367.2, 147, null, 1419, 38097], [20240314, 5367.2, 5367.6, 5379.8, 5366.6, 5379.8, 152, null, 1420, 38128], [20240314, 5379.8, 5380.0, 5387.8, 5379.4, 5385.4, 185, null, 1421, 38144], [20240314, 5385.4, 5386.0, 5386.0, 5383.2, 5385.0, 103, null, 1422, 38157], [20240314, 5385.0, 5385.0, 5385.2, 5379.0, 5380.0, 119, null, 1423, 38161], [20240314, 5380.0, 5380.8, 5383.8, 5378.6, 5378.6, 124, null, 1424, 38143], [20240314, 5378.6, 5379.6, 5381.8, 5376.0, 5381.8, 95, null, 1425, 38123], [20240314, 5381.8, 5381.0, 5381.8, 5374.6, 5374.6, 107, null, 1426, 38132], [20240314, 5374.6, 5374.8, 5382.2, 5374.2, 5382.2, 84, null, 1427, 38132], [20240314, 5382.2, 5380.6, 5384.6, 5380.6, 5382.4, 79, null, 1428, 38121], [20240314, 5382.4, 5382.4, 5383.4, 5377.8, 5379.6, 107, null, 1429, 38125], [20240314, 5379.6, 5380.4, 5384.2, 5379.8, 5383.8, 135, null, 1430, 38101], [20240314, 5383.8, 5384.0, 5389.0, 5383.2, 5388.4, 172, null, 1431, 38086], [20240314, 5388.4, 5388.4, 5389.0, 5383.6, 5385.4, 157, null, 1432, 38111], [20240314, 5385.4, 5384.4, 5387.4, 5383.0, 5385.2, 100, null, 1433, 38087], [20240314, 5385.2, 5384.2, 5391.0, 5384.0, 5389.4, 156, null, 1434, 38065], [20240314, 5389.4, 5390.4, 5394.8, 5389.2, 5394.4, 143, null, 1435, 38033], [20240314, 5394.4, 5394.8, 5398.2, 5393.6, 5396.8, 205, null, 1436, 38005], [20240314, 5396.8, 5396.8, 5401.2, 5395.8, 5400.0, 234, null, 1437, 37954], [20240314, 5400.0, 5400.4, 5403.4, 5399.0, 5400.4, 171, null, 1438, 38025], [20240314, 5400.4, 5400.4, 5404.8, 5400.4, 5403.8, 193, null, 1439, 38035], [20240314, 5403.8, 5404.4, 5405.8, 5397.6, 5399.6, 203, null, 1440, 38076], [20240314, 5399.6, 5399.4, 5401.2, 5397.0, 5397.8, 121, null, 1441, 38089], [20240314, 5397.8, 5398.4, 5402.0, 5397.0, 5402.0, 148, null, 1442, 38062], [20240314, 5402.0, 5401.8, 5406.2, 5401.8, 5404.2, 138, null, 1443, 38059], [20240314, 5404.2, 5404.2, 5405.2, 5399.8, 5401.8, 103, null, 1444, 38061], [20240314, 5401.8, 5401.2, 5407.4, 5401.2, 5407.4, 116, null, 1445, 38056], [20240314, 5407.4, 5407.4, 5408.0, 5402.0, 5402.0, 136, null, 1446, 38083], [20240314, 5402.0, 5401.2, 5401.2, 5397.4, 5400.2, 165, null, 1447, 38078], [20240314, 5400.2, 5400.2, 5401.8, 5399.0, 5400.2, 109, null, 1448, 38066], [20240314, 5400.2, 5400.8, 5401.8, 5399.8, 5401.6, 103, null, 1449, 38032], [20240314, 5401.6, 5400.8, 5401.4, 5397.6, 5399.0, 151, null, 1450, 38027], [20240314, 5399.0, 5399.8, 5401.4, 5396.4, 5396.4, 81, null, 1451, 38018], [20240314, 5396.4, 5396.4, 5396.4, 5394.0, 5394.8, 141, null, 1452, 37988], [20240314, 5394.8, 5395.0, 5398.6, 5395.0, 5398.2, 120, null, 1453, 37963], [20240314, 5398.2, 5397.4, 5397.4, 5394.4, 5395.8, 178, null, 1454, 37959], [20240314, 5395.8, 5396.0, 5396.0, 5390.4, 5391.8, 230, null, 1455, 37877], [20240314, 5391.8, 5391.6, 5392.0, 5388.6, 5390.8, 296, null, 1456, 37815], [20240314, 5390.8, 5390.8, 5393.4, 5390.2, 5391.4, 182, null, 1457, 37758], [20240314, 5391.4, 5391.2, 5392.0, 5389.2, 5391.4, 168, null, 1458, 37741], [20240314, 5391.4, 5391.0, 5394.8, 5391.0, 5394.4, 181, null, 1459, 37724], [20240314, 5394.4, 5393.8, 5399.4, 5390.0, 5399.0, 307, null, 1500, 37672], [20240315, 5399.0, 5398.2, 5398.2, 5380.6, 5392.0, 766, null, 931, 36975], [20240315, 5392.0, 5391.8, 5395.6, 5389.6, 5392.2, 324, null, 932, 36667], [20240315, 5392.2, 5392.4, 5399.6, 5391.6, 5394.0, 400, null, 933, 36287], [20240315, 5394.0, 5394.2, 5397.8, 5392.2, 5396.4, 287, null, 934, 36015], [20240315, 5396.4, 5396.2, 5397.4, 5390.0, 5391.0, 236, null, 935, 35789], [20240315, 5391.0, 5389.6, 5390.8, 5382.0, 5387.0, 326, null, 936, 35487], [20240315, 5387.0, 5387.2, 5391.0, 5384.6, 5385.2, 435, null, 937, 35079], [20240315, 5385.2, 5384.6, 5390.2, 5384.4, 5384.4, 303, null, 938, 34834], [20240315, 5384.4, 5384.6, 5385.0, 5377.4, 5378.8, 292, null, 939, 34557], [20240315, 5378.8, 5379.2, 5384.8, 5376.4, 5381.2, 208, null, 940, 34354], [20240315, 5381.2, 5382.6, 5386.8, 5379.2, 5379.8, 354, null, 941, 34035], [20240315, 5379.8, 5381.2, 5385.0, 5377.4, 5381.2, 243, null, 942, 33813], [20240315, 5381.2, 5380.8, 5380.8, 5373.2, 5374.4, 266, null, 943, 33592], [20240315, 5374.4, 5373.8, 5375.0, 5370.2, 5372.0, 197, null, 944, 33421], [20240315, 5372.0, 5372.6, 5378.0, 5371.8, 5376.0, 179, null, 945, 33270], [20240315, 5376.0, 5374.8, 5375.6, 5372.2, 5372.2, 206, null, 946, 33081], [20240315, 5372.2, 5373.0, 5379.0, 5372.2, 5377.4, 183, null, 947, 32906], [20240315, 5377.4, 5377.4, 5380.0, 5375.2, 5379.0, 181, null, 948, 32733], [20240315, 5379.0, 5379.8, 5385.8, 5379.8, 5385.6, 237, null, 949, 32506], [20240315, 5385.6, 5385.8, 5387.8, 5382.2, 5382.6, 185, null, 950, 32329], [20240315, 5382.6, 5382.0, 5386.2, 5380.6, 5383.6, 235, null, 951, 32127], [20240315, 5383.6, 5383.2, 5383.2, 5379.8, 5381.6, 206, null, 952, 31939], [20240315, 5381.6, 5381.4, 5382.4, 5378.0, 5380.8, 174, null, 953, 31799], [20240315, 5380.8, 5382.6, 5387.0, 5382.6, 5386.8, 193, null, 954, 31658], [20240315, 5386.8, 5386.4, 5388.0, 5381.6, 5383.2, 188, null, 955, 31505], [20240315, 5383.2, 5383.4, 5388.0, 5383.0, 5384.2, 213, null, 956, 31330], [20240315, 5384.2, 5384.6, 5388.0, 5382.8, 5386.6, 143, null, 957, 31212], [20240315, 5386.6, 5386.4, 5386.8, 5383.8, 5383.8, 112, null, 958, 31107], [20240315, 5383.8, 5383.8, 5388.0, 5383.2, 5387.2, 112, null, 959, 31015], [20240315, 5387.2, 5387.8, 5389.0, 5381.2, 5381.4, 172, null, 1000, 30876], [20240315, 5381.4, 5381.4, 5384.4, 5379.4, 5381.2, 175, null, 1001, 30730], [20240315, 5381.2, 5381.2, 5382.4, 5377.4, 5378.4, 236, null, 1002, 30533], [20240315, 5378.4, 5378.4, 5385.0, 5378.0, 5383.0, 193, null, 1003, 30369], [20240315, 5383.0, 5382.0, 5383.2, 5380.4, 5380.8, 185, null, 1004, 30216], [20240315, 5380.8, 5380.8, 5382.4, 5379.2, 5381.4, 151, null, 1005, 30092], [20240315, 5381.4, 5381.8, 5383.8, 5380.0, 5382.4, 139, null, 1006, 29970], [20240315, 5382.4, 5383.0, 5385.8, 5382.4, 5384.6, 88, null, 1007, 29898], [20240315, 5384.6, 5384.6, 5384.6, 5374.6, 5375.2, 97, null, 1008, 29809], [20240315, 5375.2, 5375.4, 5378.4, 5375.4, 5377.0, 154, null, 1009, 29663], [20240315, 5377.0, 5377.0, 5383.0, 5377.0, 5382.4, 118, null, 1010, 29558], [20240315, 5382.4, 5383.2, 5384.6, 5381.6, 5384.6, 138, null, 1011, 29424], [20240315, 5384.6, 5384.4, 5391.0, 5383.2, 5390.8, 169, null, 1012, 29272], [20240315, 5390.8, 5392.0, 5393.2, 5390.2, 5391.0, 198, null, 1013, 29091], [20240315, 5391.0, 5391.4, 5392.8, 5388.2, 5390.8, 141, null, 1014, 28958], [20240315, 5390.8, 5390.6, 5390.6, 5386.2, 5388.6, 91, null, 1015, 28883], [20240315, 5388.6, 5387.6, 5391.8, 5386.0, 5388.8, 116, null, 1016, 28779], [20240315, 5388.8, 5388.4, 5392.8, 5387.0, 5391.8, 72, null, 1017, 28718], [20240315, 5391.8, 5391.8, 5391.8, 5386.0, 5386.8, 73, null, 1018, 28650], [20240315, 5386.8, 5386.2, 5389.0, 5386.0, 5388.4, 43, null, 1019, 28612], [20240315, 5388.4, 5387.8, 5389.6, 5383.2, 5389.6, 106, null, 1020, 28517], [20240315, 5389.6, 5388.4, 5389.4, 5385.4, 5387.6, 72, null, 1021, 28446], [20240315, 5387.6, 5386.2, 5388.4, 5383.8, 5384.8, 72, null, 1022, 28376], [20240315, 5384.8, 5383.8, 5385.4, 5383.0, 5384.8, 63, null, 1023, 28316], [20240315, 5384.8, 5384.8, 5385.8, 5379.0, 5380.0, 97, null, 1024, 28222], [20240315, 5380.0, 5379.2, 5380.6, 5375.8, 5376.8, 97, null, 1025, 28135], [20240315, 5376.8, 5376.8, 5378.6, 5375.2, 5377.0, 100, null, 1026, 28041], [20240315, 5377.0, 5377.4, 5382.0, 5376.8, 5378.0, 150, null, 1027, 27901], [20240315, 5378.0, 5378.0, 5380.2, 5375.0, 5375.0, 101, null, 1028, 27804], [20240315, 5375.0, 5375.0, 5380.6, 5375.0, 5380.6, 87, null, 1029, 27721], [20240315, 5380.6, 5380.6, 5382.2, 5377.6, 5379.6, 119, null, 1030, 27618], [20240315, 5379.6, 5379.6, 5382.4, 5378.0, 5378.6, 69, null, 1031, 27551], [20240315, 5378.6, 5378.8, 5378.8, 5375.8, 5376.8, 75, null, 1032, 27478], [20240315, 5376.8, 5376.2, 5376.4, 5374.6, 5376.0, 73, null, 1033, 27411], [20240315, 5376.0, 5375.8, 5378.0, 5374.6, 5378.0, 73, null, 1034, 27344], [20240315, 5378.0, 5378.2, 5379.2, 5375.6, 5376.0, 59, null, 1035, 27286], [20240315, 5376.0, 5375.6, 5375.6, 5371.8, 5372.4, 96, null, 1036, 27192], [20240315, 5372.4, 5373.2, 5374.4, 5372.2, 5373.2, 66, null, 1037, 27135], [20240315, 5373.2, 5373.2, 5374.6, 5371.0, 5371.0, 92, null, 1038, 27052], [20240315, 5371.0, 5371.8, 5374.6, 5370.6, 5374.6, 84, null, 1039, 26977], [20240315, 5374.6, 5373.8, 5374.6, 5371.0, 5372.0, 122, null, 1040, 26864], [20240315, 5372.0, 5371.2, 5371.8, 5364.0, 5364.0, 125, null, 1041, 26750], [20240315, 5364.0, 5363.8, 5365.6, 5363.0, 5364.8, 81, null, 1042, 26677], [20240315, 5364.8, 5364.6, 5366.6, 5362.4, 5362.6, 105, null, 1043, 26578], [20240315, 5362.6, 5362.6, 5364.6, 5361.0, 5363.6, 61, null, 1044, 26522], [20240315, 5363.6, 5363.6, 5363.6, 5360.4, 5362.6, 88, null, 1045, 26445], [20240315, 5362.6, 5363.2, 5366.2, 5361.4, 5366.2, 85, null, 1046, 26371], [20240315, 5366.2, 5365.6, 5370.6, 5365.6, 5368.4, 92, null, 1047, 26284], [20240315, 5368.4, 5368.4, 5369.0, 5363.6, 5364.8, 79, null, 1048, 26212], [20240315, 5364.8, 5366.0, 5369.6, 5365.4, 5367.8, 67, null, 1049, 26153], [20240315, 5367.8, 5368.4, 5372.6, 5368.2, 5371.8, 62, null, 1050, 26096], [20240315, 5371.8, 5373.8, 5373.8, 5369.4, 5372.6, 72, null, 1051, 26028], [20240315, 5372.6, 5372.6, 5374.6, 5372.0, 5373.4, 46, null, 1052, 25985], [20240315, 5373.4, 5374.0, 5374.0, 5371.8, 5372.2, 73, null, 1053, 25913], [20240315, 5372.2, 5371.8, 5373.0, 5371.2, 5371.6, 43, null, 1054, 25872], [20240315, 5371.6, 5372.2, 5372.2, 5366.4, 5367.4, 78, null, 1055, 25799], [20240315, 5367.4, 5367.4, 5369.8, 5367.2, 5369.8, 79, null, 1056, 25722], [20240315, 5369.8, 5370.2, 5371.4, 5362.8, 5365.2, 101, null, 1057, 25625], [20240315, 5365.2, 5366.0, 5366.0, 5362.6, 5364.6, 62, null, 1058, 25566], [20240315, 5364.6, 5364.2, 5364.2, 5360.0, 5360.0, 103, null, 1059, 25476], [20240315, 5360.0, 5360.8, 5365.6, 5360.4, 5362.4, 73, null, 1100, 25410], [20240315, 5362.4, 5362.8, 5365.0, 5361.0, 5363.8, 73, null, 1101, 25345], [20240315, 5363.8, 5362.8, 5362.8, 5359.4, 5361.4, 107, null, 1102, 25242], [20240315, 5361.4, 5361.4, 5367.4, 5360.4, 5366.8, 156, null, 1103, 25092], [20240315, 5366.8, 5366.6, 5370.6, 5365.8, 5367.8, 82, null, 1104, 25022], [20240315, 5367.8, 5366.8, 5369.6, 5366.8, 5368.4, 62, null, 1105, 24963], [20240315, 5368.4, 5368.4, 5371.0, 5366.0, 5368.8, 108, null, 1106, 24857], [20240315, 5368.8, 5369.0, 5370.0, 5367.0, 5370.0, 58, null, 1107, 24808], [20240315, 5370.0, 5371.4, 5379.4, 5371.4, 5379.4, 110, null, 1108, 24717], [20240315, 5379.4, 5379.4, 5379.4, 5375.0, 5379.4, 94, null, 1109, 24628], [20240315, 5379.4, 5379.4, 5384.6, 5378.8, 5383.6, 71, null, 1110, 24563], [20240315, 5383.6, 5383.4, 5384.4, 5379.2, 5379.8, 94, null, 1111, 24474], [20240315, 5379.8, 5379.8, 5384.8, 5379.8, 5384.0, 110, null, 1112, 24371], [20240315, 5384.0, 5384.2, 5387.0, 5383.0, 5383.0, 108, null, 1113, 24282], [20240315, 5383.0, 5383.2, 5383.2, 5377.4, 5378.8, 75, null, 1114, 24214], [20240315, 5378.8, 5377.8, 5379.2, 5377.6, 5377.8, 60, null, 1115, 24165], [20240315, 5377.8, 5377.8, 5379.0, 5371.8, 5375.8, 90, null, 1116, 24082], [20240315, 5375.8, 5375.8, 5377.2, 5372.6, 5377.2, 58, null, 1117, 24039], [20240315, 5377.2, 5375.6, 5377.2, 5374.6, 5375.6, 51, null, 1118, 24005], [20240315, 5375.6, 5375.6, 5379.0, 5375.4, 5377.6, 64, null, 1119, 23960], [20240315, 5377.6, 5377.8, 5378.4, 5372.6, 5373.2, 95, null, 1120, 23875], [20240315, 5373.2, 5374.0, 5379.0, 5373.6, 5378.0, 94, null, 1121, 23786], [20240315, 5378.0, 5377.2, 5386.0, 5377.2, 5386.0, 118, null, 1122, 23695], [20240315, 5386.0, 5384.8, 5386.0, 5384.4, 5385.6, 113, null, 1123, 23600], [20240315, 5385.6, 5385.6, 5388.2, 5383.6, 5388.2, 127, null, 1124, 23489], [20240315, 5388.2, 5388.4, 5389.0, 5386.2, 5388.0, 177, null, 1125, 23345], [20240315, 5388.0, 5389.8, 5389.8, 5385.0, 5387.0, 184, null, 1126, 23172], [20240315, 5387.0, 5385.8, 5387.6, 5383.2, 5385.8, 126, null, 1127, 23053], [20240315, 5385.8, 5385.2, 5388.0, 5385.0, 5388.0, 75, null, 1128, 22988], [20240315, 5388.0, 5388.0, 5388.0, 5384.2, 5384.8, 100, null, 1129, 22896], [20240315, 5384.8, 5384.6, 5387.0, 5384.4, 5387.0, 120, null, 1130, 22790], [20240315, 5387.0, 5387.0, 5387.0, 5379.6, 5382.2, 162, null, 1301, 22669], [20240315, 5382.2, 5384.4, 5387.0, 5382.0, 5385.8, 62, null, 1302, 22621], [20240315, 5385.8, 5385.6, 5390.0, 5385.6, 5389.2, 97, null, 1303, 22540], [20240315, 5389.2, 5390.0, 5390.8, 5387.6, 5389.2, 103, null, 1304, 22450], [20240315, 5389.2, 5389.2, 5390.2, 5388.2, 5389.4, 37, null, 1305, 22420], [20240315, 5389.4, 5389.2, 5391.8, 5387.8, 5391.0, 46, null, 1306, 22378], [20240315, 5391.0, 5389.2, 5389.8, 5388.4, 5389.0, 30, null, 1307, 22351], [20240315, 5389.0, 5389.0, 5393.8, 5388.4, 5392.6, 79, null, 1308, 22290], [20240315, 5392.6, 5393.6, 5395.8, 5392.8, 5394.8, 63, null, 1309, 22246], [20240315, 5394.8, 5394.4, 5394.8, 5391.6, 5392.8, 63, null, 1310, 22203], [20240315, 5392.8, 5393.0, 5396.6, 5391.6, 5394.4, 68, null, 1311, 22148], [20240315, 5394.4, 5394.8, 5396.8, 5393.6, 5395.0, 50, null, 1312, 22120], [20240315, 5395.0, 5395.0, 5395.0, 5391.4, 5391.4, 38, null, 1313, 22097], [20240315, 5391.4, 5391.4, 5392.4, 5388.8, 5388.8, 41, null, 1314, 22064], [20240315, 5388.8, 5388.2, 5389.0, 5386.2, 5388.2, 48, null, 1315, 22027], [20240315, 5388.2, 5386.4, 5389.4, 5383.6, 5386.8, 91, null, 1316, 21948], [20240315, 5386.8, 5386.6, 5388.8, 5384.6, 5384.6, 50, null, 1317, 21907], [20240315, 5384.6, 5386.8, 5386.8, 5381.6, 5381.6, 52, null, 1318, 21867], [20240315, 5381.6, 5381.6, 5381.8, 5378.8, 5380.8, 65, null, 1319, 21829], [20240315, 5380.8, 5381.8, 5383.0, 5379.6, 5379.6, 40, null, 1320, 21792], [20240315, 5379.6, 5380.8, 5381.0, 5378.6, 5380.8, 61, null, 1321, 21769], [20240315, 5380.8, 5380.0, 5384.2, 5379.8, 5382.8, 74, null, 1322, 21722], [20240315, 5382.8, 5382.4, 5384.6, 5381.0, 5383.2, 84, null, 1323, 21648], [20240315, 5383.2, 5382.2, 5385.0, 5381.4, 5385.0, 65, null, 1324, 21601], [20240315, 5385.0, 5385.6, 5385.6, 5382.6, 5382.8, 70, null, 1325, 21583], [20240315, 5382.8, 5382.8, 5384.8, 5382.6, 5384.4, 32, null, 1326, 21562], [20240315, 5384.4, 5384.8, 5386.6, 5381.0, 5381.6, 41, null, 1327, 21550], [20240315, 5381.6, 5382.0, 5382.8, 5381.2, 5382.8, 19, null, 1328, 21540], [20240315, 5382.8, 5382.8, 5382.8, 5380.0, 5380.0, 37, null, 1329, 21517], [20240315, 5380.0, 5380.0, 5382.2, 5378.8, 5382.2, 33, null, 1330, 21517], [20240315, 5382.2, 5382.6, 5384.2, 5381.4, 5382.0, 48, null, 1331, 21487], [20240315, 5382.0, 5383.6, 5386.0, 5383.6, 5385.6, 42, null, 1332, 21481], [20240315, 5385.6, 5386.0, 5387.8, 5386.0, 5387.6, 31, null, 1333, 21474], [20240315, 5387.6, 5388.0, 5388.8, 5386.0, 5386.2, 39, null, 1334, 21461], [20240315, 5386.2, 5386.6, 5388.8, 5386.0, 5388.4, 41, null, 1335, 21439], [20240315, 5388.4, 5388.4, 5391.4, 5388.4, 5391.2, 62, null, 1336, 21393], [20240315, 5391.2, 5391.0, 5391.4, 5387.8, 5389.2, 51, null, 1337, 21363], [20240315, 5389.2, 5390.0, 5391.6, 5390.0, 5391.6, 23, null, 1338, 21352], [20240315, 5391.6, 5391.0, 5391.0, 5388.8, 5388.8, 30, null, 1339, 21326], [20240315, 5388.8, 5390.0, 5390.8, 5388.8, 5388.8, 30, null, 1340, 21299], [20240315, 5388.8, 5388.8, 5388.8, 5387.0, 5387.0, 27, null, 1341, 21285], [20240315, 5387.0, 5389.0, 5389.0, 5385.6, 5386.2, 34, null, 1342, 21256], [20240315, 5386.2, 5387.2, 5388.4, 5386.2, 5388.4, 30, null, 1343, 21240], [20240315, 5388.4, 5388.2, 5388.4, 5387.4, 5387.4, 19, null, 1344, 21231], [20240315, 5387.4, 5387.6, 5395.0, 5387.6, 5394.6, 67, null, 1345, 21212], [20240315, 5394.6, 5394.0, 5402.6, 5393.8, 5402.4, 139, null, 1346, 21171], [20240315, 5402.4, 5402.4, 5406.6, 5401.4, 5403.4, 112, null, 1347, 21138], [20240315, 5403.4, 5403.2, 5406.6, 5403.2, 5404.0, 94, null, 1348, 21094], [20240315, 5404.0, 5405.2, 5409.8, 5405.2, 5405.6, 89, null, 1349, 21040], [20240315, 5405.6, 5406.2, 5407.2, 5404.2, 5405.0, 48, null, 1350, 21015], [20240315, 5405.0, 5406.2, 5406.2, 5403.0, 5404.0, 51, null, 1351, 20996], [20240315, 5404.0, 5404.0, 5404.0, 5400.2, 5402.0, 57, null, 1352, 20962], [20240315, 5402.0, 5403.0, 5417.8, 5403.0, 5414.0, 272, null, 1353, 20899], [20240315, 5414.0, 5414.0, 5414.8, 5410.6, 5414.0, 115, null, 1354, 20870], [20240315, 5414.0, 5414.8, 5418.8, 5410.8, 5412.8, 149, null, 1355, 20837], [20240315, 5412.8, 5413.0, 5416.0, 5412.2, 5413.6, 79, null, 1356, 20831], [20240315, 5413.6, 5413.6, 5413.8, 5408.0, 5409.2, 79, null, 1357, 20792], [20240315, 5409.2, 5409.6, 5410.6, 5408.0, 5408.2, 79, null, 1358, 20769], [20240315, 5408.2, 5407.6, 5408.2, 5405.0, 5408.2, 78, null, 1359, 20756], [20240315, 5408.2, 5408.0, 5408.0, 5405.6, 5407.0, 50, null, 1400, 20738], [20240315, 5407.0, 5407.0, 5410.0, 5406.0, 5409.2, 187, null, 1401, 20741], [20240315, 5409.2, 5409.2, 5409.2, 5404.4, 5406.6, 56, null, 1402, 20724], [20240315, 5406.6, 5407.8, 5409.0, 5404.6, 5405.2, 64, null, 1403, 20723], [20240315, 5405.2, 5406.8, 5408.4, 5404.8, 5408.4, 19, null, 1404, 20713], [20240315, 5408.4, 5408.6, 5415.0, 5408.6, 5410.2, 117, null, 1405, 20659], [20240315, 5410.2, 5414.8, 5414.8, 5411.0, 5411.0, 66, null, 1406, 20660], [20240315, 5411.0, 5413.4, 5413.8, 5410.6, 5410.8, 23, null, 1407, 20647], [20240315, 5410.8, 5410.0, 5412.2, 5410.0, 5411.4, 16, null, 1408, 20647], [20240315, 5411.4, 5411.4, 5411.4, 5408.0, 5410.6, 55, null, 1409, 20634], [20240315, 5410.6, 5409.4, 5409.4, 5408.0, 5408.0, 14, null, 1410, 20633], [20240315, 5408.0, 5407.6, 5407.6, 5405.6, 5407.6, 20, null, 1411, 20617], [20240315, 5407.6, 5405.8, 5407.4, 5405.6, 5407.0, 34, null, 1412, 20598], [20240315, 5407.0, 5407.4, 5408.8, 5406.8, 5407.0, 14, null, 1413, 20589], [20240315, 5407.0, 5406.0, 5406.2, 5405.8, 5406.0, 17, null, 1414, 20586], [20240315, 5406.0, 5406.0, 5406.0, 5404.6, 5404.6, 22, null, 1415, 20574], [20240315, 5404.6, 5404.6, 5406.2, 5404.4, 5406.2, 14, null, 1416, 20575], [20240315, 5406.2, 5406.2, 5408.0, 5406.2, 5407.0, 56, null, 1417, 20573], [20240315, 5407.0, 5406.0, 5406.8, 5405.6, 5406.0, 22, null, 1418, 20562], [20240315, 5406.0, 5407.0, 5407.4, 5407.0, 5407.0, 7, null, 1419, 20561], [20240315, 5407.0, 5406.6, 5406.6, 5405.2, 5405.4, 29, null, 1420, 20549], [20240315, 5405.4, 5405.2, 5407.4, 5405.0, 5407.4, 22, null, 1421, 20532], [20240315, 5407.4, 5408.0, 5408.0, 5405.2, 5405.2, 45, null, 1422, 20514], [20240315, 5405.2, 5404.8, 5405.4, 5403.0, 5403.4, 53, null, 1423, 20499], [20240315, 5403.4, 5404.2, 5405.4, 5403.2, 5405.4, 32, null, 1424, 20497], [20240315, 5405.4, 5405.4, 5407.6, 5405.4, 5406.6, 61, null, 1425, 20501], [20240315, 5406.6, 5406.8, 5406.8, 5406.0, 5406.6, 43, null, 1426, 20518], [20240315, 5406.6, 5406.0, 5406.8, 5405.6, 5406.0, 55, null, 1427, 20521], [20240315, 5406.0, 5406.0, 5406.8, 5405.8, 5406.8, 47, null, 1428, 20517], [20240315, 5406.8, 5406.8, 5407.0, 5406.6, 5406.6, 36, null, 1429, 20489], [20240315, 5406.6, 5406.6, 5407.2, 5406.0, 5406.4, 82, null, 1430, 20417], [20240315, 5406.4, 5407.2, 5409.2, 5407.2, 5409.2, 29, null, 1431, 20403], [20240315, 5409.2, 5409.8, 5411.0, 5409.6, 5410.8, 28, null, 1432, 20388], [20240315, 5410.8, 5410.8, 5411.4, 5409.6, 5410.6, 48, null, 1433, 20352], [20240315, 5410.6, 5409.8, 5410.8, 5409.2, 5410.8, 61, null, 1434, 20316], [20240315, 5410.8, 5410.6, 5411.4, 5410.6, 5411.4, 78, null, 1435, 20270], [20240315, 5411.4, 5411.4, 5411.6, 5410.6, 5411.6, 41, null, 1436, 20240], [20240315, 5411.6, 5411.6, 5411.6, 5410.6, 5410.6, 40, null, 1437, 20211], [20240315, 5410.6, 5411.6, 5412.0, 5410.0, 5410.6, 47, null, 1438, 20202], [20240315, 5410.6, 5410.4, 5411.0, 5410.2, 5410.2, 38, null, 1439, 20179], [20240315, 5410.2, 5410.2, 5411.4, 5409.2, 5410.4, 53, null, 1440, 20179], [20240315, 5410.4, 5411.4, 5412.0, 5410.4, 5411.2, 53, null, 1441, 20175], [20240315, 5411.2, 5411.2, 5411.4, 5409.8, 5410.2, 28, null, 1442, 20166], [20240315, 5410.2, 5410.2, 5411.2, 5410.2, 5410.4, 77, null, 1443, 20148], [20240315, 5410.4, 5411.2, 5412.0, 5411.0, 5411.0, 44, null, 1444, 20161], [20240315, 5411.0, 5410.8, 5412.0, 5410.8, 5411.0, 15, null, 1445, 20159], [20240315, 5411.0, 5411.8, 5412.0, 5411.2, 5411.2, 15, null, 1446, 20153], [20240315, 5411.2, 5411.2, 5412.0, 5411.0, 5411.6, 31, null, 1447, 20128], [20240315, 5411.6, 5411.6, 5412.0, 5411.6, 5412.0, 38, null, 1448, 20117], [20240315, 5412.0, 5411.8, 5412.2, 5411.6, 5411.8, 49, null, 1449, 20109], [20240315, 5411.8, 5412.2, 5412.4, 5411.8, 5412.2, 34, null, 1450, 20092], [20240315, 5412.2, 5412.2, 5412.4, 5411.8, 5412.0, 103, null, 1451, 20075], [20240315, 5412.0, 5412.2, 5412.4, 5411.8, 5412.0, 33, null, 1452, 20052], [20240315, 5412.0, 5412.2, 5412.2, 5412.0, 5412.2, 42, null, 1453, 20030], [20240315, 5412.2, 5412.2, 5412.4, 5412.2, 5412.4, 59, null, 1454, 20008], [20240315, 5412.4, 5412.4, 5412.6, 5412.4, 5412.4, 52, null, 1455, 19973], [20240315, 5412.4, 5412.4, 5412.6, 5412.4, 5412.6, 85, null, 1456, 19917], [20240315, 5412.6, 5412.4, 5412.6, 5412.2, 5412.4, 78, null, 1457, 19856], [20240315, 5412.4, 5412.2, 5412.4, 5411.8, 5412.2, 144, null, 1458, 19788], [20240315, 5412.2, 5412.2, 5412.4, 5412.0, 5412.2, 193, null, 1459, 19695], [20240315, 5412.2, 5412.2, 5412.2, 5412.0, 5412.2, 118, null, 1500, 19591], [20240318, 5412.2, 5465.0, 5478.6, 5465.0, 5471.8, 1377, null, 931, 86057], [20240318, 5471.8, 5472.0, 5476.2, 5468.2, 5470.2, 669, null, 932, 85746], [20240318, 5470.2, 5469.2, 5469.6, 5459.6, 5466.8, 480, null, 933, 85541], [20240318, 5466.8, 5465.4, 5476.0, 5462.2, 5476.0, 426, null, 934, 85390], [20240318, 5476.0, 5474.6, 5479.0, 5471.0, 5479.0, 426, null, 935, 85195], [20240318, 5479.0, 5478.6, 5478.6, 5473.6, 5476.8, 408, null, 936, 84978], [20240318, 5476.8, 5476.6, 5482.0, 5476.2, 5478.6, 464, null, 937, 84739], [20240318, 5478.6, 5479.4, 5479.6, 5472.4, 5472.8, 267, null, 938, 84595], [20240318, 5472.8, 5472.8, 5477.2, 5468.8, 5475.2, 345, null, 939, 84445], [20240318, 5475.2, 5475.2, 5476.4, 5473.0, 5475.2, 238, null, 940, 84369], [20240318, 5475.2, 5475.2, 5476.4, 5470.2, 5473.2, 243, null, 941, 84278], [20240318, 5473.2, 5474.4, 5474.4, 5464.2, 5469.0, 328, null, 942, 84195], [20240318, 5469.0, 5469.4, 5472.0, 5468.0, 5471.2, 175, null, 943, 84129], [20240318, 5471.2, 5471.2, 5476.8, 5471.2, 5476.0, 297, null, 944, 84082], [20240318, 5476.0, 5475.4, 5479.6, 5473.6, 5479.4, 205, null, 945, 84059], [20240318, 5479.4, 5478.2, 5479.4, 5474.6, 5478.6, 215, null, 946, 83972], [20240318, 5478.6, 5479.6, 5479.6, 5474.0, 5475.4, 157, null, 947, 83897], [20240318, 5475.4, 5476.2, 5476.6, 5471.2, 5472.4, 231, null, 948, 83849], [20240318, 5472.4, 5474.0, 5476.8, 5470.8, 5475.8, 227, null, 949, 83820], [20240318, 5475.8, 5475.6, 5476.6, 5471.8, 5475.6, 173, null, 950, 83773], [20240318, 5475.6, 5475.8, 5475.8, 5468.0, 5470.4, 231, null, 951, 83684], [20240318, 5470.4, 5470.0, 5472.2, 5460.4, 5460.4, 370, null, 952, 83511], [20240318, 5460.4, 5460.6, 5460.6, 5455.0, 5457.6, 328, null, 953, 83371], [20240318, 5457.6, 5457.6, 5463.4, 5457.6, 5461.0, 220, null, 954, 83301], [20240318, 5461.0, 5461.0, 5462.4, 5458.6, 5458.6, 217, null, 955, 83203], [20240318, 5458.6, 5459.6, 5466.0, 5458.4, 5462.8, 235, null, 956, 83111], [20240318, 5462.8, 5462.8, 5476.0, 5462.8, 5472.0, 281, null, 957, 82961], [20240318, 5472.0, 5472.6, 5474.2, 5470.6, 5473.2, 195, null, 958, 82891], [20240318, 5473.2, 5472.8, 5476.2, 5470.8, 5472.2, 287, null, 959, 82806], [20240318, 5472.2, 5472.2, 5474.8, 5467.8, 5474.8, 246, null, 1000, 82692], [20240318, 5474.8, 5474.8, 5476.8, 5467.8, 5467.8, 334, null, 1001, 82540], [20240318, 5467.8, 5467.2, 5467.2, 5459.2, 5463.2, 330, null, 1002, 82428], [20240318, 5463.2, 5463.0, 5463.0, 5455.6, 5459.8, 326, null, 1003, 82287], [20240318, 5459.8, 5459.8, 5466.4, 5457.8, 5464.8, 196, null, 1004, 82202], [20240318, 5464.8, 5464.8, 5464.8, 5459.6, 5463.2, 208, null, 1005, 82131], [20240318, 5463.2, 5463.2, 5469.2, 5463.0, 5469.2, 218, null, 1006, 82074], [20240318, 5469.2, 5469.4, 5469.4, 5460.4, 5465.0, 196, null, 1007, 82038], [20240318, 5465.0, 5464.8, 5468.4, 5464.8, 5468.4, 242, null, 1008, 81947], [20240318, 5468.4, 5468.0, 5470.6, 5466.4, 5468.2, 142, null, 1009, 81936], [20240318, 5468.2, 5469.6, 5475.8, 5469.6, 5473.4, 285, null, 1010, 81893], [20240318, 5473.4, 5473.2, 5473.6, 5470.0, 5471.0, 216, null, 1011, 81842], [20240318, 5471.0, 5471.8, 5472.0, 5468.2, 5472.0, 157, null, 1012, 81845], [20240318, 5472.0, 5471.8, 5472.2, 5467.6, 5470.2, 103, null, 1013, 81835], [20240318, 5470.2, 5469.2, 5472.0, 5464.0, 5470.8, 147, null, 1014, 81805], [20240318, 5470.8, 5470.2, 5471.4, 5468.0, 5470.6, 78, null, 1015, 81790], [20240318, 5470.6, 5470.4, 5471.2, 5468.4, 5470.6, 140, null, 1016, 81757], [20240318, 5470.6, 5470.6, 5474.8, 5468.2, 5474.8, 205, null, 1017, 81730], [20240318, 5474.8, 5474.2, 5478.6, 5473.8, 5477.8, 249, null, 1018, 81706], [20240318, 5477.8, 5477.2, 5477.2, 5473.6, 5476.0, 185, null, 1019, 81699], [20240318, 5476.0, 5476.0, 5477.4, 5471.0, 5471.6, 147, null, 1020, 81708], [20240318, 5471.6, 5471.6, 5474.6, 5470.8, 5473.0, 101, null, 1021, 81698], [20240318, 5473.0, 5472.8, 5475.0, 5471.0, 5474.2, 100, null, 1022, 81683], [20240318, 5474.2, 5474.2, 5477.6, 5471.6, 5476.0, 109, null, 1023, 81652], [20240318, 5476.0, 5476.2, 5478.4, 5474.2, 5478.4, 85, null, 1024, 81650], [20240318, 5478.4, 5478.6, 5479.4, 5475.0, 5476.0, 172, null, 1025, 81653], [20240318, 5476.0, 5475.0, 5475.2, 5467.0, 5472.6, 198, null, 1026, 81639], [20240318, 5472.6, 5471.6, 5473.4, 5470.8, 5471.8, 92, null, 1027, 81637], [20240318, 5471.8, 5471.8, 5478.0, 5471.8, 5478.0, 88, null, 1028, 81647], [20240318, 5478.0, 5478.0, 5478.0, 5473.2, 5476.4, 101, null, 1029, 81658], [20240318, 5476.4, 5477.2, 5486.2, 5477.2, 5483.0, 518, null, 1030, 81617], [20240318, 5483.0, 5483.2, 5488.8, 5483.2, 5485.4, 431, null, 1031, 81625], [20240318, 5485.4, 5484.4, 5484.4, 5479.6, 5479.6, 178, null, 1032, 81594], [20240318, 5479.6, 5479.6, 5483.4, 5478.0, 5483.4, 216, null, 1033, 81588], [20240318, 5483.4, 5483.4, 5483.8, 5477.2, 5480.8, 189, null, 1034, 81585], [20240318, 5480.8, 5481.2, 5484.0, 5478.4, 5479.2, 122, null, 1035, 81570], [20240318, 5479.2, 5478.6, 5482.2, 5477.6, 5480.8, 108, null, 1036, 81565], [20240318, 5480.8, 5479.6, 5482.2, 5477.2, 5481.0, 97, null, 1037, 81550], [20240318, 5481.0, 5481.0, 5482.8, 5479.8, 5481.0, 72, null, 1038, 81533], [20240318, 5481.0, 5481.2, 5481.2, 5478.4, 5480.6, 107, null, 1039, 81530], [20240318, 5480.6, 5480.8, 5480.8, 5476.0, 5476.0, 144, null, 1040, 81504], [20240318, 5476.0, 5475.4, 5476.2, 5474.0, 5475.4, 125, null, 1041, 81476], [20240318, 5475.4, 5475.4, 5476.8, 5468.0, 5468.0, 215, null, 1042, 81428], [20240318, 5468.0, 5468.0, 5468.6, 5462.2, 5462.4, 279, null, 1043, 81372], [20240318, 5462.4, 5462.6, 5465.0, 5460.4, 5464.0, 229, null, 1044, 81334], [20240318, 5464.0, 5464.2, 5466.6, 5464.2, 5466.4, 112, null, 1045, 81330], [20240318, 5466.4, 5465.6, 5466.4, 5461.2, 5464.2, 123, null, 1046, 81332], [20240318, 5464.2, 5464.2, 5467.6, 5463.2, 5467.0, 103, null, 1047, 81316], [20240318, 5467.0, 5467.2, 5469.6, 5466.4, 5468.8, 170, null, 1048, 81307], [20240318, 5468.8, 5468.8, 5472.8, 5467.8, 5470.8, 142, null, 1049, 81272], [20240318, 5470.8, 5470.4, 5473.2, 5468.8, 5470.2, 112, null, 1050, 81270], [20240318, 5470.2, 5470.2, 5472.0, 5468.6, 5470.6, 77, null, 1051, 81241], [20240318, 5470.6, 5471.6, 5474.8, 5470.8, 5474.8, 115, null, 1052, 81221], [20240318, 5474.8, 5474.8, 5475.0, 5472.6, 5472.8, 76, null, 1053, 81201], [20240318, 5472.8, 5473.0, 5475.2, 5472.8, 5473.8, 42, null, 1054, 81185], [20240318, 5473.8, 5474.2, 5474.4, 5468.4, 5470.4, 102, null, 1055, 81142], [20240318, 5470.4, 5470.4, 5470.4, 5462.4, 5463.0, 175, null, 1056, 81115], [20240318, 5463.0, 5462.6, 5462.6, 5458.8, 5459.4, 208, null, 1057, 81073], [20240318, 5459.4, 5460.8, 5460.8, 5454.6, 5454.6, 235, null, 1058, 81061], [20240318, 5454.6, 5453.6, 5458.8, 5452.8, 5457.8, 223, null, 1059, 81038], [20240318, 5457.8, 5457.8, 5460.6, 5455.2, 5456.6, 138, null, 1100, 81007], [20240318, 5456.6, 5456.6, 5458.2, 5451.0, 5454.2, 260, null, 1101, 80967], [20240318, 5454.2, 5454.0, 5454.0, 5447.2, 5447.8, 240, null, 1102, 80935], [20240318, 5447.8, 5447.8, 5454.0, 5446.2, 5453.4, 260, null, 1103, 80922], [20240318, 5453.4, 5453.2, 5457.8, 5452.6, 5457.6, 123, null, 1104, 80908], [20240318, 5457.6, 5457.6, 5459.4, 5455.6, 5456.4, 139, null, 1105, 80892], [20240318, 5456.4, 5456.2, 5460.0, 5455.8, 5460.0, 111, null, 1106, 80901], [20240318, 5460.0, 5460.0, 5462.8, 5460.0, 5460.4, 120, null, 1107, 80924], [20240318, 5460.4, 5461.0, 5463.8, 5460.4, 5463.2, 105, null, 1108, 80925], [20240318, 5463.2, 5463.2, 5465.0, 5462.2, 5462.2, 95, null, 1109, 80949], [20240318, 5462.2, 5461.6, 5464.0, 5461.0, 5463.0, 85, null, 1110, 80953], [20240318, 5463.0, 5463.0, 5463.8, 5458.0, 5460.4, 100, null, 1111, 80942], [20240318, 5460.4, 5461.0, 5462.2, 5459.0, 5461.6, 80, null, 1112, 80951], [20240318, 5461.6, 5460.8, 5467.0, 5460.8, 5466.0, 124, null, 1113, 80955], [20240318, 5466.0, 5465.8, 5466.6, 5463.0, 5464.4, 60, null, 1114, 80943], [20240318, 5464.4, 5463.8, 5467.8, 5463.2, 5465.2, 61, null, 1115, 80934], [20240318, 5465.2, 5465.2, 5468.2, 5464.0, 5468.2, 110, null, 1116, 80944], [20240318, 5468.2, 5468.2, 5472.0, 5468.0, 5472.0, 231, null, 1117, 80897], [20240318, 5472.0, 5471.4, 5474.2, 5467.8, 5472.6, 112, null, 1118, 80882], [20240318, 5472.6, 5472.2, 5477.8, 5471.2, 5477.4, 191, null, 1119, 80887], [20240318, 5477.4, 5477.6, 5479.8, 5476.6, 5479.8, 201, null, 1120, 80876], [20240318, 5479.8, 5479.4, 5480.2, 5477.0, 5479.4, 163, null, 1121, 80881], [20240318, 5479.4, 5479.6, 5480.2, 5475.8, 5478.6, 153, null, 1122, 80874], [20240318, 5478.6, 5478.0, 5478.0, 5474.4, 5477.0, 71, null, 1123, 80871], [20240318, 5477.0, 5475.8, 5477.2, 5473.6, 5476.6, 109, null, 1124, 80856], [20240318, 5476.6, 5476.8, 5477.0, 5474.8, 5476.8, 90, null, 1125, 80855], [20240318, 5476.8, 5475.8, 5482.8, 5474.6, 5480.2, 261, null, 1126, 80897], [20240318, 5480.2, 5480.6, 5481.0, 5472.4, 5473.2, 125, null, 1127, 80877], [20240318, 5473.2, 5472.4, 5476.8, 5472.4, 5476.8, 98, null, 1128, 80858], [20240318, 5476.8, 5476.8, 5477.0, 5474.4, 5476.2, 56, null, 1129, 80841], [20240318, 5476.2, 5476.8, 5477.4, 5473.8, 5475.2, 65, null, 1130, 80823], [20240318, 5475.2, 5477.6, 5479.4, 5472.0, 5479.4, 243, null, 1301, 80842], [20240318, 5479.4, 5479.4, 5483.4, 5479.4, 5483.2, 203, null, 1302, 80842], [20240318, 5483.2, 5483.0, 5484.6, 5478.4, 5480.8, 207, null, 1303, 80807], [20240318, 5480.8, 5480.8, 5482.0, 5479.2, 5481.0, 68, null, 1304, 80792], [20240318, 5481.0, 5481.0, 5483.0, 5481.0, 5481.6, 89, null, 1305, 80784], [20240318, 5481.6, 5482.6, 5484.0, 5479.2, 5483.4, 130, null, 1306, 80766], [20240318, 5483.4, 5482.6, 5484.8, 5482.6, 5483.0, 108, null, 1307, 80754], [20240318, 5483.0, 5482.4, 5487.8, 5482.4, 5486.0, 246, null, 1308, 80768], [20240318, 5486.0, 5486.4, 5487.6, 5482.0, 5484.8, 146, null, 1309, 80742], [20240318, 5484.8, 5484.8, 5486.4, 5482.4, 5484.4, 80, null, 1310, 80738], [20240318, 5484.4, 5485.2, 5487.4, 5484.6, 5486.4, 137, null, 1311, 80750], [20240318, 5486.4, 5485.0, 5485.0, 5478.8, 5479.8, 217, null, 1312, 80771], [20240318, 5479.8, 5479.6, 5484.4, 5476.8, 5483.8, 178, null, 1313, 80779], [20240318, 5483.8, 5482.6, 5482.8, 5479.0, 5481.2, 169, null, 1314, 80798], [20240318, 5481.2, 5480.6, 5483.0, 5478.6, 5478.8, 70, null, 1315, 80810], [20240318, 5478.8, 5479.0, 5479.0, 5471.0, 5471.8, 272, null, 1316, 80842], [20240318, 5471.8, 5472.0, 5476.6, 5472.0, 5476.6, 159, null, 1317, 80867], [20240318, 5476.6, 5476.4, 5477.0, 5474.2, 5475.8, 109, null, 1318, 80850], [20240318, 5475.8, 5476.0, 5480.0, 5473.8, 5480.0, 140, null, 1319, 80851], [20240318, 5480.0, 5480.6, 5483.2, 5480.6, 5482.8, 113, null, 1320, 80871], [20240318, 5482.8, 5483.0, 5484.6, 5482.0, 5482.0, 112, null, 1321, 80892], [20240318, 5482.0, 5481.6, 5482.8, 5478.8, 5482.6, 98, null, 1322, 80891], [20240318, 5482.6, 5482.4, 5484.0, 5478.0, 5478.0, 97, null, 1323, 80879], [20240318, 5478.0, 5478.4, 5479.4, 5473.8, 5474.0, 156, null, 1324, 80924], [20240318, 5474.0, 5473.8, 5473.8, 5468.6, 5469.8, 262, null, 1325, 80920], [20240318, 5469.8, 5469.8, 5474.4, 5469.0, 5473.4, 135, null, 1326, 80910], [20240318, 5473.4, 5473.6, 5476.4, 5473.0, 5474.6, 108, null, 1327, 80916], [20240318, 5474.6, 5474.6, 5476.6, 5473.4, 5474.8, 45, null, 1328, 80911], [20240318, 5474.8, 5475.0, 5477.4, 5475.0, 5477.2, 58, null, 1329, 80900], [20240318, 5477.2, 5476.8, 5477.4, 5474.2, 5475.8, 74, null, 1330, 80884], [20240318, 5475.8, 5475.8, 5481.4, 5475.8, 5478.8, 136, null, 1331, 80882], [20240318, 5478.8, 5479.2, 5483.8, 5476.4, 5478.0, 142, null, 1332, 80887], [20240318, 5478.0, 5478.0, 5481.8, 5476.2, 5481.8, 68, null, 1333, 80890], [20240318, 5481.8, 5481.6, 5482.0, 5478.4, 5481.8, 132, null, 1334, 80922], [20240318, 5481.8, 5481.2, 5481.2, 5475.6, 5476.4, 84, null, 1335, 80917], [20240318, 5476.4, 5476.8, 5478.4, 5475.8, 5477.2, 45, null, 1336, 80941], [20240318, 5477.2, 5478.2, 5481.0, 5476.8, 5477.8, 78, null, 1337, 80966], [20240318, 5477.8, 5478.0, 5481.0, 5478.0, 5479.6, 76, null, 1338, 80983], [20240318, 5479.6, 5480.0, 5480.2, 5474.2, 5480.0, 131, null, 1339, 81003], [20240318, 5480.0, 5479.0, 5480.8, 5477.6, 5479.6, 105, null, 1340, 81012], [20240318, 5479.6, 5479.2, 5481.0, 5478.0, 5480.2, 66, null, 1341, 81021], [20240318, 5480.2, 5480.4, 5484.8, 5479.2, 5483.4, 160, null, 1342, 81074], [20240318, 5483.4, 5482.6, 5483.8, 5480.2, 5482.0, 95, null, 1343, 81116], [20240318, 5482.0, 5482.0, 5486.0, 5481.8, 5483.2, 164, null, 1344, 81187], [20240318, 5483.2, 5482.8, 5483.8, 5476.8, 5477.8, 194, null, 1345, 81232], [20240318, 5477.8, 5477.4, 5480.0, 5476.0, 5479.8, 177, null, 1346, 81259], [20240318, 5479.8, 5478.4, 5481.2, 5477.0, 5477.0, 88, null, 1347, 81250], [20240318, 5477.0, 5477.2, 5479.0, 5476.0, 5479.0, 92, null, 1348, 81250], [20240318, 5479.0, 5479.4, 5483.0, 5479.0, 5482.8, 65, null, 1349, 81249], [20240318, 5482.8, 5481.6, 5481.8, 5480.2, 5481.4, 31, null, 1350, 81242], [20240318, 5481.4, 5480.8, 5487.0, 5480.8, 5486.0, 137, null, 1351, 81274], [20240318, 5486.0, 5486.0, 5487.0, 5482.8, 5485.4, 124, null, 1352, 81277], [20240318, 5485.4, 5484.6, 5487.0, 5483.8, 5483.8, 79, null, 1353, 81272], [20240318, 5483.8, 5484.2, 5485.8, 5481.4, 5485.0, 66, null, 1354, 81265], [20240318, 5485.0, 5485.2, 5487.0, 5484.4, 5486.4, 58, null, 1355, 81260], [20240318, 5486.4, 5487.0, 5488.0, 5485.4, 5485.8, 59, null, 1356, 81275], [20240318, 5485.8, 5485.8, 5495.2, 5485.8, 5492.2, 484, null, 1357, 81289], [20240318, 5492.2, 5494.0, 5495.0, 5492.6, 5494.4, 141, null, 1358, 81304], [20240318, 5494.4, 5494.4, 5501.0, 5493.0, 5500.2, 322, null, 1359, 81360], [20240318, 5500.2, 5499.6, 5500.6, 5494.8, 5496.0, 298, null, 1400, 81459], [20240318, 5496.0, 5496.0, 5500.8, 5495.6, 5498.8, 162, null, 1401, 81504], [20240318, 5498.8, 5497.8, 5498.4, 5491.0, 5491.8, 161, null, 1402, 81543], [20240318, 5491.8, 5492.8, 5496.0, 5491.8, 5493.6, 78, null, 1403, 81563], [20240318, 5493.6, 5494.6, 5497.4, 5493.0, 5493.0, 96, null, 1404, 81590], [20240318, 5493.0, 5493.0, 5495.0, 5492.8, 5493.8, 86, null, 1405, 81627], [20240318, 5493.8, 5493.6, 5493.8, 5485.2, 5487.2, 189, null, 1406, 81682], [20240318, 5487.2, 5487.4, 5487.4, 5483.0, 5484.4, 137, null, 1407, 81724], [20240318, 5484.4, 5484.4, 5488.8, 5483.2, 5486.8, 121, null, 1408, 81746], [20240318, 5486.8, 5487.2, 5490.8, 5487.2, 5488.4, 100, null, 1409, 81781], [20240318, 5488.4, 5489.8, 5490.2, 5487.6, 5488.6, 72, null, 1410, 81795], [20240318, 5488.6, 5489.4, 5494.4, 5489.4, 5492.8, 110, null, 1411, 81833], [20240318, 5492.8, 5492.8, 5494.0, 5490.4, 5492.0, 71, null, 1412, 81840], [20240318, 5492.0, 5492.4, 5497.0, 5492.0, 5495.6, 148, null, 1413, 81855], [20240318, 5495.6, 5495.6, 5496.0, 5493.8, 5494.8, 49, null, 1414, 81873], [20240318, 5494.8, 5495.6, 5497.0, 5493.8, 5496.4, 83, null, 1415, 81896], [20240318, 5496.4, 5496.0, 5498.0, 5494.2, 5495.0, 91, null, 1416, 81904], [20240318, 5495.0, 5495.0, 5495.0, 5490.4, 5494.2, 109, null, 1417, 81930], [20240318, 5494.2, 5494.4, 5497.8, 5494.2, 5494.2, 130, null, 1418, 81946], [20240318, 5494.2, 5494.2, 5494.2, 5488.4, 5489.4, 206, null, 1419, 81929], [20240318, 5489.4, 5489.8, 5494.6, 5489.8, 5491.2, 90, null, 1420, 81938], [20240318, 5491.2, 5491.4, 5494.6, 5491.4, 5494.6, 60, null, 1421, 81963], [20240318, 5494.6, 5494.8, 5495.2, 5492.4, 5494.8, 35, null, 1422, 81975], [20240318, 5494.8, 5494.4, 5496.0, 5492.8, 5494.2, 64, null, 1423, 81998], [20240318, 5494.2, 5494.0, 5499.6, 5493.8, 5499.0, 160, null, 1424, 82043], [20240318, 5499.0, 5498.2, 5503.2, 5498.2, 5500.8, 233, null, 1425, 82096], [20240318, 5500.8, 5501.6, 5501.6, 5499.8, 5501.0, 103, null, 1426, 82104], [20240318, 5501.0, 5500.6, 5502.8, 5500.0, 5501.4, 204, null, 1427, 82157], [20240318, 5501.4, 5501.6, 5502.2, 5499.2, 5499.2, 131, null, 1428, 82185], [20240318, 5499.2, 5499.6, 5504.6, 5498.8, 5503.6, 154, null, 1429, 82214], [20240318, 5503.6, 5503.6, 5504.8, 5500.8, 5500.8, 223, null, 1430, 82259], [20240318, 5500.8, 5501.4, 5504.0, 5500.8, 5502.0, 148, null, 1431, 82305], [20240318, 5502.0, 5501.2, 5504.2, 5500.2, 5502.8, 127, null, 1432, 82359], [20240318, 5502.8, 5502.8, 5504.6, 5501.4, 5503.6, 146, null, 1433, 82399], [20240318, 5503.6, 5504.0, 5507.6, 5503.0, 5506.6, 208, null, 1434, 82455], [20240318, 5506.6, 5505.6, 5507.8, 5505.0, 5507.8, 183, null, 1435, 82473], [20240318, 5507.8, 5507.8, 5508.2, 5505.8, 5508.0, 120, null, 1436, 82481], [20240318, 5508.0, 5507.8, 5507.8, 5504.0, 5505.2, 182, null, 1437, 82519], [20240318, 5505.2, 5505.2, 5507.8, 5505.0, 5505.6, 113, null, 1438, 82541], [20240318, 5505.6, 5506.0, 5506.2, 5504.0, 5505.8, 81, null, 1439, 82563], [20240318, 5505.8, 5505.6, 5509.6, 5505.4, 5508.0, 229, null, 1440, 82660], [20240318, 5508.0, 5507.4, 5518.6, 5507.4, 5511.0, 248, null, 1441, 82714], [20240318, 5511.0, 5510.4, 5515.6, 5510.2, 5515.2, 420, null, 1442, 82837], [20240318, 5515.2, 5514.0, 5518.2, 5514.0, 5517.0, 289, null, 1443, 82930], [20240318, 5517.0, 5517.0, 5519.2, 5515.4, 5515.4, 199, null, 1444, 82941], [20240318, 5515.4, 5515.4, 5519.8, 5515.4, 5519.8, 136, null, 1445, 82941], [20240318, 5519.8, 5519.8, 5520.4, 5516.6, 5517.8, 300, null, 1446, 83033], [20240318, 5517.8, 5517.8, 5522.6, 5515.2, 5520.4, 255, null, 1447, 83102], [20240318, 5520.4, 5521.0, 5524.4, 5519.2, 5523.8, 217, null, 1448, 83137], [20240318, 5523.8, 5523.8, 5527.0, 5523.8, 5526.0, 354, null, 1449, 83179], [20240318, 5526.0, 5526.4, 5528.0, 5524.8, 5527.8, 240, null, 1450, 83233], [20240318, 5527.8, 5528.0, 5528.0, 5524.2, 5525.2, 344, null, 1451, 83336], [20240318, 5525.2, 5525.2, 5527.6, 5523.0, 5526.8, 278, null, 1452, 83442], [20240318, 5526.8, 5527.4, 5529.6, 5526.6, 5528.8, 262, null, 1453, 83531], [20240318, 5528.8, 5529.2, 5532.8, 5528.4, 5532.8, 360, null, 1454, 83603], [20240318, 5532.8, 5532.2, 5535.0, 5530.4, 5532.8, 271, null, 1455, 83634], [20240318, 5532.8, 5532.4, 5533.2, 5530.4, 5530.6, 361, null, 1456, 83779], [20240318, 5530.6, 5530.6, 5535.0, 5530.6, 5534.6, 370, null, 1457, 83915], [20240318, 5534.6, 5534.6, 5536.4, 5533.6, 5535.2, 357, null, 1458, 84053], [20240318, 5535.2, 5535.2, 5535.6, 5532.0, 5532.2, 323, null, 1459, 84095], [20240318, 5532.2, 5532.0, 5533.2, 5530.8, 5533.0, 450, null, 1500, 84233], [20240319, 5533.0, 5517.2, 5519.8, 5513.6, 5515.0, 925, null, 931, 83721], [20240319, 5515.0, 5514.8, 5519.6, 5512.8, 5514.4, 546, null, 932, 83530], [20240319, 5514.4, 5513.8, 5514.2, 5511.4, 5512.4, 439, null, 933, 83377], [20240319, 5512.4, 5512.0, 5512.2, 5508.2, 5509.0, 393, null, 934, 83247], [20240319, 5509.0, 5508.6, 5514.2, 5505.8, 5512.6, 327, null, 935, 83114], [20240319, 5512.6, 5511.8, 5512.2, 5509.0, 5511.0, 262, null, 936, 82979], [20240319, 5511.0, 5510.6, 5511.8, 5504.0, 5505.2, 314, null, 937, 82833], [20240319, 5505.2, 5505.2, 5508.0, 5503.6, 5506.2, 321, null, 938, 82726], [20240319, 5506.2, 5506.2, 5506.2, 5501.6, 5503.6, 323, null, 939, 82633], [20240319, 5503.6, 5503.8, 5507.4, 5503.0, 5507.2, 371, null, 940, 82500], [20240319, 5507.2, 5507.6, 5509.2, 5505.2, 5509.2, 208, null, 941, 82409], [20240319, 5509.2, 5509.2, 5513.8, 5508.6, 5510.2, 312, null, 942, 82358], [20240319, 5510.2, 5510.2, 5510.2, 5502.4, 5504.0, 299, null, 943, 82268], [20240319, 5504.0, 5504.4, 5509.0, 5503.8, 5508.0, 240, null, 944, 82209], [20240319, 5508.0, 5507.8, 5509.6, 5504.6, 5508.2, 206, null, 945, 82135], [20240319, 5508.2, 5508.8, 5509.8, 5506.0, 5509.0, 150, null, 946, 82121], [20240319, 5509.0, 5508.0, 5508.2, 5498.0, 5500.0, 359, null, 947, 82030], [20240319, 5500.0, 5500.0, 5509.0, 5499.2, 5509.0, 219, null, 948, 82008], [20240319, 5509.0, 5509.0, 5512.4, 5506.2, 5508.0, 312, null, 949, 81896], [20240319, 5508.0, 5507.2, 5508.2, 5504.6, 5506.8, 221, null, 950, 81822], [20240319, 5506.8, 5506.2, 5508.0, 5503.8, 5505.0, 249, null, 951, 81762], [20240319, 5505.0, 5505.8, 5505.8, 5501.2, 5503.6, 253, null, 952, 81740], [20240319, 5503.6, 5504.4, 5510.0, 5503.8, 5506.4, 233, null, 953, 81704], [20240319, 5506.4, 5506.4, 5509.8, 5502.8, 5502.8, 181, null, 954, 81677], [20240319, 5502.8, 5502.8, 5508.4, 5502.8, 5507.0, 88, null, 955, 81673], [20240319, 5507.0, 5506.8, 5507.8, 5504.4, 5506.2, 198, null, 956, 81627], [20240319, 5506.2, 5505.8, 5509.2, 5505.2, 5507.0, 174, null, 957, 81592], [20240319, 5507.0, 5506.4, 5513.0, 5506.4, 5511.0, 153, null, 958, 81569], [20240319, 5511.0, 5511.0, 5514.2, 5510.4, 5514.0, 189, null, 959, 81538], [20240319, 5514.0, 5513.8, 5514.8, 5510.6, 5514.4, 141, null, 1000, 81502], [20240319, 5514.4, 5514.4, 5514.4, 5512.0, 5512.4, 199, null, 1001, 81418], [20240319, 5512.4, 5513.0, 5515.4, 5510.6, 5511.0, 183, null, 1002, 81397], [20240319, 5511.0, 5511.0, 5514.0, 5509.0, 5510.2, 182, null, 1003, 81345], [20240319, 5510.2, 5509.2, 5513.6, 5509.2, 5511.8, 127, null, 1004, 81292], [20240319, 5511.8, 5511.2, 5514.0, 5510.0, 5511.8, 147, null, 1005, 81241], [20240319, 5511.8, 5512.0, 5513.8, 5511.0, 5511.0, 120, null, 1006, 81189], [20240319, 5511.0, 5510.6, 5510.6, 5503.8, 5506.4, 253, null, 1007, 81170], [20240319, 5506.4, 5507.0, 5507.0, 5503.6, 5505.0, 145, null, 1008, 81152], [20240319, 5505.0, 5504.4, 5508.0, 5503.8, 5506.6, 150, null, 1009, 81097], [20240319, 5506.6, 5505.8, 5507.2, 5504.2, 5505.2, 110, null, 1010, 81052], [20240319, 5505.2, 5505.2, 5509.0, 5505.2, 5509.0, 135, null, 1011, 81002], [20240319, 5509.0, 5509.0, 5512.4, 5507.8, 5511.8, 158, null, 1012, 80987], [20240319, 5511.8, 5512.0, 5521.4, 5512.0, 5519.6, 455, null, 1013, 80963], [20240319, 5519.6, 5519.4, 5521.2, 5518.0, 5519.4, 258, null, 1014, 80942], [20240319, 5519.4, 5518.4, 5522.0, 5518.4, 5520.0, 157, null, 1015, 80913], [20240319, 5520.0, 5521.0, 5524.8, 5519.4, 5521.2, 405, null, 1016, 80875], [20240319, 5521.2, 5521.4, 5521.4, 5514.2, 5517.2, 254, null, 1017, 80882], [20240319, 5517.2, 5517.8, 5518.2, 5515.2, 5516.8, 87, null, 1018, 80880], [20240319, 5516.8, 5518.0, 5519.8, 5515.6, 5519.0, 93, null, 1019, 80906], [20240319, 5519.0, 5519.2, 5521.6, 5517.0, 5517.8, 158, null, 1020, 80883], [20240319, 5517.8, 5517.4, 5518.6, 5514.4, 5517.4, 125, null, 1021, 80900], [20240319, 5517.4, 5517.4, 5520.6, 5517.4, 5518.0, 110, null, 1022, 80901], [20240319, 5518.0, 5518.2, 5520.6, 5517.4, 5520.0, 79, null, 1023, 80917], [20240319, 5520.0, 5520.0, 5520.2, 5515.8, 5516.8, 136, null, 1024, 80917], [20240319, 5516.8, 5516.2, 5523.6, 5516.2, 5522.0, 201, null, 1025, 80924], [20240319, 5522.0, 5522.8, 5525.6, 5519.2, 5519.2, 137, null, 1026, 80893], [20240319, 5519.2, 5519.8, 5522.2, 5517.0, 5522.2, 104, null, 1027, 80878], [20240319, 5522.2, 5522.0, 5523.4, 5520.2, 5522.0, 72, null, 1028, 80858], [20240319, 5522.0, 5522.0, 5523.8, 5520.2, 5520.6, 128, null, 1029, 80855], [20240319, 5520.6, 5520.2, 5520.4, 5516.6, 5516.6, 138, null, 1030, 80901], [20240319, 5516.6, 5517.0, 5520.0, 5515.4, 5515.8, 139, null, 1031, 80928], [20240319, 5515.8, 5516.0, 5516.0, 5511.8, 5512.4, 198, null, 1032, 80925], [20240319, 5512.4, 5512.4, 5514.2, 5508.0, 5508.0, 241, null, 1033, 80906], [20240319, 5508.0, 5508.0, 5511.4, 5508.0, 5508.6, 141, null, 1034, 80906], [20240319, 5508.6, 5509.6, 5510.0, 5505.2, 5505.2, 156, null, 1035, 80889], [20240319, 5505.2, 5505.2, 5508.0, 5503.4, 5506.8, 207, null, 1036, 80889], [20240319, 5506.8, 5506.8, 5506.8, 5503.4, 5505.2, 181, null, 1037, 80866], [20240319, 5505.2, 5505.8, 5507.8, 5503.0, 5506.4, 167, null, 1038, 80854], [20240319, 5506.4, 5505.8, 5507.8, 5501.2, 5503.6, 181, null, 1039, 80831], [20240319, 5503.6, 5503.4, 5504.2, 5501.2, 5502.8, 138, null, 1040, 80818], [20240319, 5502.8, 5502.8, 5508.0, 5502.2, 5506.6, 117, null, 1041, 80824], [20240319, 5506.6, 5507.0, 5508.0, 5505.4, 5508.0, 73, null, 1042, 80830], [20240319, 5508.0, 5508.2, 5509.6, 5506.6, 5509.2, 86, null, 1043, 80815], [20240319, 5509.2, 5508.8, 5510.8, 5506.0, 5510.8, 151, null, 1044, 80848], [20240319, 5510.8, 5510.8, 5512.2, 5508.2, 5508.6, 86, null, 1045, 80832], [20240319, 5508.6, 5509.0, 5512.0, 5508.8, 5510.6, 80, null, 1046, 80849], [20240319, 5510.6, 5509.6, 5511.2, 5506.2, 5506.2, 115, null, 1047, 80852], [20240319, 5506.2, 5506.2, 5508.6, 5505.0, 5507.0, 94, null, 1048, 80837], [20240319, 5507.0, 5508.0, 5510.6, 5508.0, 5510.4, 92, null, 1049, 80839], [20240319, 5510.4, 5510.8, 5517.0, 5510.8, 5515.2, 158, null, 1050, 80817], [20240319, 5515.2, 5515.0, 5516.2, 5512.8, 5515.0, 149, null, 1051, 80809], [20240319, 5515.0, 5514.4, 5514.4, 5510.8, 5512.0, 88, null, 1052, 80796], [20240319, 5512.0, 5511.8, 5513.4, 5509.8, 5511.0, 60, null, 1053, 80797], [20240319, 5511.0, 5510.4, 5513.6, 5508.8, 5511.6, 116, null, 1054, 80768], [20240319, 5511.6, 5511.4, 5514.0, 5510.2, 5511.4, 57, null, 1055, 80766], [20240319, 5511.4, 5511.8, 5514.6, 5511.4, 5514.4, 101, null, 1056, 80729], [20240319, 5514.4, 5514.4, 5516.2, 5511.4, 5511.8, 131, null, 1057, 80699], [20240319, 5511.8, 5512.4, 5513.8, 5507.8, 5507.8, 113, null, 1058, 80699], [20240319, 5507.8, 5507.4, 5510.0, 5507.0, 5507.6, 126, null, 1059, 80679], [20240319, 5507.6, 5509.0, 5509.2, 5505.0, 5509.0, 145, null, 1100, 80688], [20240319, 5509.0, 5508.8, 5509.8, 5505.4, 5509.2, 103, null, 1101, 80700], [20240319, 5509.2, 5508.8, 5508.8, 5505.0, 5507.2, 87, null, 1102, 80710], [20240319, 5507.2, 5507.0, 5508.8, 5506.0, 5506.6, 68, null, 1103, 80727], [20240319, 5506.6, 5507.4, 5508.4, 5500.6, 5501.0, 239, null, 1104, 80764], [20240319, 5501.0, 5501.0, 5501.0, 5496.4, 5500.0, 330, null, 1105, 80805], [20240319, 5500.0, 5500.0, 5503.2, 5499.4, 5502.0, 122, null, 1106, 80819], [20240319, 5502.0, 5501.8, 5502.4, 5498.8, 5499.6, 136, null, 1107, 80832], [20240319, 5499.6, 5499.6, 5501.8, 5497.0, 5499.0, 124, null, 1108, 80842], [20240319, 5499.0, 5499.0, 5504.8, 5498.0, 5503.8, 177, null, 1109, 80850], [20240319, 5503.8, 5503.8, 5504.2, 5501.0, 5503.8, 101, null, 1110, 80859], [20240319, 5503.8, 5502.8, 5505.0, 5502.8, 5503.0, 72, null, 1111, 80859], [20240319, 5503.0, 5503.8, 5505.2, 5503.4, 5504.6, 69, null, 1112, 80863], [20240319, 5504.6, 5504.6, 5506.8, 5502.4, 5506.0, 77, null, 1113, 80846], [20240319, 5506.0, 5506.0, 5506.0, 5504.2, 5505.6, 45, null, 1114, 80833], [20240319, 5505.6, 5505.8, 5507.2, 5505.4, 5507.0, 46, null, 1115, 80830], [20240319, 5507.0, 5507.2, 5508.6, 5504.4, 5505.4, 87, null, 1116, 80827], [20240319, 5505.4, 5506.2, 5506.6, 5504.8, 5506.0, 79, null, 1117, 80816], [20240319, 5506.0, 5505.8, 5506.6, 5502.4, 5504.6, 107, null, 1118, 80815], [20240319, 5504.6, 5505.0, 5505.0, 5503.2, 5503.6, 29, null, 1119, 80816], [20240319, 5503.6, 5503.6, 5504.4, 5500.0, 5501.4, 84, null, 1120, 80807], [20240319, 5501.4, 5501.8, 5504.8, 5501.4, 5503.2, 68, null, 1121, 80816], [20240319, 5503.2, 5503.2, 5505.0, 5500.4, 5501.4, 97, null, 1122, 80802], [20240319, 5501.4, 5501.0, 5501.2, 5494.2, 5495.0, 217, null, 1123, 80821], [20240319, 5495.0, 5494.8, 5497.2, 5494.4, 5495.6, 134, null, 1124, 80824], [20240319, 5495.6, 5495.0, 5496.2, 5490.0, 5491.8, 305, null, 1125, 80832], [20240319, 5491.8, 5491.2, 5492.2, 5489.0, 5489.0, 206, null, 1126, 80836], [20240319, 5489.0, 5489.6, 5489.6, 5482.0, 5483.0, 489, null, 1127, 80855], [20240319, 5483.0, 5483.0, 5484.0, 5479.6, 5483.4, 323, null, 1128, 80924], [20240319, 5483.4, 5483.8, 5488.0, 5483.8, 5487.4, 232, null, 1129, 80968], [20240319, 5487.4, 5487.4, 5488.4, 5486.0, 5487.4, 161, null, 1130, 80990], [20240319, 5487.4, 5487.2, 5491.4, 5485.0, 5491.2, 210, null, 1301, 81027], [20240319, 5491.2, 5491.2, 5495.4, 5490.6, 5495.2, 218, null, 1302, 81060], [20240319, 5495.2, 5494.6, 5497.8, 5494.2, 5496.6, 153, null, 1303, 81079], [20240319, 5496.6, 5497.0, 5499.2, 5495.0, 5495.2, 217, null, 1304, 81141], [20240319, 5495.2, 5495.0, 5497.8, 5493.0, 5495.8, 206, null, 1305, 81186], [20240319, 5495.8, 5495.4, 5498.4, 5494.8, 5496.2, 153, null, 1306, 81235], [20240319, 5496.2, 5496.8, 5499.0, 5496.8, 5497.6, 100, null, 1307, 81262], [20240319, 5497.6, 5497.6, 5498.2, 5494.8, 5497.0, 85, null, 1308, 81290], [20240319, 5497.0, 5497.0, 5502.8, 5497.0, 5502.4, 186, null, 1309, 81332], [20240319, 5502.4, 5502.8, 5502.8, 5499.6, 5501.8, 161, null, 1310, 81346], [20240319, 5501.8, 5501.4, 5502.6, 5497.4, 5499.2, 131, null, 1311, 81357], [20240319, 5499.2, 5499.2, 5502.8, 5498.6, 5501.6, 104, null, 1312, 81355], [20240319, 5501.6, 5502.2, 5505.6, 5502.0, 5504.8, 151, null, 1313, 81359], [20240319, 5504.8, 5505.0, 5505.4, 5501.2, 5504.2, 142, null, 1314, 81368], [20240319, 5504.2, 5503.6, 5507.6, 5502.4, 5507.2, 192, null, 1315, 81347], [20240319, 5507.2, 5506.8, 5507.0, 5503.4, 5506.8, 127, null, 1316, 81366], [20240319, 5506.8, 5507.0, 5507.8, 5505.0, 5507.2, 165, null, 1317, 81359], [20240319, 5507.2, 5507.4, 5509.6, 5507.4, 5508.0, 126, null, 1318, 81383], [20240319, 5508.0, 5507.6, 5508.6, 5505.2, 5505.2, 80, null, 1319, 81401], [20240319, 5505.2, 5505.4, 5505.4, 5502.6, 5503.0, 115, null, 1320, 81402], [20240319, 5503.0, 5503.4, 5504.8, 5502.0, 5504.0, 95, null, 1321, 81410], [20240319, 5504.0, 5504.0, 5506.6, 5502.0, 5505.8, 123, null, 1322, 81429], [20240319, 5505.8, 5505.0, 5509.0, 5503.8, 5508.2, 121, null, 1323, 81447], [20240319, 5508.2, 5508.4, 5508.6, 5506.4, 5506.8, 62, null, 1324, 81463], [20240319, 5506.8, 5506.6, 5507.6, 5505.4, 5507.4, 91, null, 1325, 81488], [20240319, 5507.4, 5507.0, 5507.6, 5502.6, 5503.4, 78, null, 1326, 81515], [20240319, 5503.4, 5503.4, 5506.2, 5503.4, 5506.2, 76, null, 1327, 81525], [20240319, 5506.2, 5505.6, 5506.0, 5502.8, 5505.2, 117, null, 1328, 81535], [20240319, 5505.2, 5505.2, 5505.6, 5502.4, 5502.8, 83, null, 1329, 81532], [20240319, 5502.8, 5502.6, 5502.8, 5500.2, 5501.8, 149, null, 1330, 81557], [20240319, 5501.8, 5502.8, 5503.8, 5500.4, 5503.4, 90, null, 1331, 81563], [20240319, 5503.4, 5502.8, 5503.2, 5500.2, 5500.2, 95, null, 1332, 81586], [20240319, 5500.2, 5500.2, 5505.6, 5499.4, 5504.0, 154, null, 1333, 81614], [20240319, 5504.0, 5504.2, 5508.6, 5504.2, 5507.0, 158, null, 1334, 81609], [20240319, 5507.0, 5507.2, 5509.8, 5505.2, 5507.8, 133, null, 1335, 81616], [20240319, 5507.8, 5508.0, 5509.2, 5507.2, 5508.4, 96, null, 1336, 81625], [20240319, 5508.4, 5507.8, 5512.6, 5506.4, 5507.2, 171, null, 1337, 81629], [20240319, 5507.2, 5507.2, 5507.6, 5502.8, 5502.8, 96, null, 1338, 81641], [20240319, 5502.8, 5503.8, 5503.8, 5493.6, 5493.6, 367, null, 1339, 81649], [20240319, 5493.6, 5493.8, 5497.6, 5493.8, 5497.2, 195, null, 1340, 81667], [20240319, 5497.2, 5497.6, 5501.4, 5496.8, 5501.0, 156, null, 1341, 81682], [20240319, 5501.0, 5500.4, 5501.2, 5497.0, 5497.0, 141, null, 1342, 81693], [20240319, 5497.0, 5496.8, 5500.4, 5494.0, 5498.0, 236, null, 1343, 81755], [20240319, 5498.0, 5498.2, 5498.2, 5495.0, 5495.8, 170, null, 1344, 81763], [20240319, 5495.8, 5495.8, 5500.6, 5494.4, 5499.2, 167, null, 1345, 81787], [20240319, 5499.2, 5499.2, 5503.4, 5498.2, 5503.0, 132, null, 1346, 81822], [20240319, 5503.0, 5502.4, 5505.2, 5501.2, 5501.6, 86, null, 1347, 81836], [20240319, 5501.6, 5502.8, 5504.8, 5500.8, 5501.6, 121, null, 1348, 81845], [20240319, 5501.6, 5501.6, 5503.8, 5499.2, 5503.2, 116, null, 1349, 81848], [20240319, 5503.2, 5503.2, 5504.8, 5498.8, 5499.0, 86, null, 1350, 81836], [20240319, 5499.0, 5499.0, 5504.2, 5499.0, 5502.4, 93, null, 1351, 81834], [20240319, 5502.4, 5502.2, 5504.6, 5501.8, 5504.0, 61, null, 1352, 81824], [20240319, 5504.0, 5504.2, 5506.4, 5503.4, 5505.8, 105, null, 1353, 81814], [20240319, 5505.8, 5506.0, 5506.2, 5503.0, 5504.4, 129, null, 1354, 81816], [20240319, 5504.4, 5504.4, 5506.0, 5503.4, 5503.4, 100, null, 1355, 81842], [20240319, 5503.4, 5503.6, 5505.4, 5500.0, 5500.0, 75, null, 1356, 81856], [20240319, 5500.0, 5500.4, 5503.0, 5500.4, 5502.2, 93, null, 1357, 81848], [20240319, 5502.2, 5503.0, 5504.6, 5502.2, 5502.2, 41, null, 1358, 81849], [20240319, 5502.2, 5502.2, 5502.8, 5498.0, 5498.8, 93, null, 1359, 81849], [20240319, 5498.8, 5498.8, 5503.2, 5498.8, 5502.6, 89, null, 1400, 81860], [20240319, 5502.6, 5503.4, 5509.2, 5503.2, 5507.6, 321, null, 1401, 81899], [20240319, 5507.6, 5508.0, 5511.8, 5507.6, 5510.8, 239, null, 1402, 81930], [20240319, 5510.8, 5511.2, 5511.2, 5506.8, 5507.2, 128, null, 1403, 81945], [20240319, 5507.2, 5506.8, 5507.2, 5504.0, 5505.2, 70, null, 1404, 81959], [20240319, 5505.2, 5505.6, 5505.6, 5497.2, 5497.2, 289, null, 1405, 82063], [20240319, 5497.2, 5497.2, 5497.2, 5488.2, 5488.2, 459, null, 1406, 82160], [20240319, 5488.2, 5488.0, 5488.8, 5484.2, 5485.8, 438, null, 1407, 82230], [20240319, 5485.8, 5486.6, 5493.2, 5480.8, 5489.4, 390, null, 1408, 82299], [20240319, 5489.4, 5489.6, 5491.2, 5483.0, 5485.0, 398, null, 1409, 82393], [20240319, 5485.0, 5484.0, 5484.0, 5478.8, 5483.0, 359, null, 1410, 82503], [20240319, 5483.0, 5483.0, 5486.4, 5481.2, 5485.2, 279, null, 1411, 82561], [20240319, 5485.2, 5485.4, 5489.4, 5485.4, 5487.6, 218, null, 1412, 82642], [20240319, 5487.6, 5487.8, 5490.8, 5487.2, 5488.2, 169, null, 1413, 82700], [20240319, 5488.2, 5489.2, 5489.2, 5484.4, 5484.6, 165, null, 1414, 82772], [20240319, 5484.6, 5484.4, 5487.8, 5482.8, 5485.0, 227, null, 1415, 82831], [20240319, 5485.0, 5485.4, 5491.8, 5485.4, 5491.0, 174, null, 1416, 82878], [20240319, 5491.0, 5490.8, 5491.6, 5489.4, 5490.6, 90, null, 1417, 82927], [20240319, 5490.6, 5491.2, 5491.2, 5488.2, 5489.6, 66, null, 1418, 82947], [20240319, 5489.6, 5489.0, 5493.6, 5486.2, 5493.6, 109, null, 1419, 82985], [20240319, 5493.6, 5493.4, 5499.4, 5493.2, 5497.6, 401, null, 1420, 83126], [20240319, 5497.6, 5498.0, 5501.4, 5497.8, 5498.4, 219, null, 1421, 83170], [20240319, 5498.4, 5498.4, 5499.0, 5494.2, 5495.0, 164, null, 1422, 83206], [20240319, 5495.0, 5495.6, 5497.8, 5493.6, 5493.8, 102, null, 1423, 83232], [20240319, 5493.8, 5494.8, 5499.8, 5493.6, 5499.8, 127, null, 1424, 83227], [20240319, 5499.8, 5499.2, 5499.8, 5496.8, 5499.0, 106, null, 1425, 83240], [20240319, 5499.0, 5499.0, 5499.2, 5496.2, 5497.4, 106, null, 1426, 83266], [20240319, 5497.4, 5496.6, 5497.0, 5493.0, 5493.2, 91, null, 1427, 83279], [20240319, 5493.2, 5493.0, 5495.0, 5493.0, 5493.8, 55, null, 1428, 83279], [20240319, 5493.8, 5494.0, 5494.0, 5488.0, 5489.2, 131, null, 1429, 83297], [20240319, 5489.2, 5489.6, 5492.4, 5488.2, 5489.0, 125, null, 1430, 83311], [20240319, 5489.0, 5489.8, 5493.4, 5489.8, 5492.8, 68, null, 1431, 83324], [20240319, 5492.8, 5492.4, 5495.0, 5491.2, 5491.2, 80, null, 1432, 83345], [20240319, 5491.2, 5490.4, 5490.4, 5483.0, 5485.6, 201, null, 1433, 83391], [20240319, 5485.6, 5485.6, 5486.0, 5481.0, 5483.6, 156, null, 1434, 83397], [20240319, 5483.6, 5484.2, 5484.4, 5476.0, 5476.2, 306, null, 1435, 83443], [20240319, 5476.2, 5476.4, 5481.2, 5475.6, 5481.2, 318, null, 1436, 83489], [20240319, 5481.2, 5481.0, 5484.4, 5477.4, 5482.8, 248, null, 1437, 83539], [20240319, 5482.8, 5482.8, 5482.8, 5480.0, 5480.4, 86, null, 1438, 83581], [20240319, 5480.4, 5480.6, 5483.6, 5480.2, 5483.6, 121, null, 1439, 83639], [20240319, 5483.6, 5483.6, 5484.2, 5481.0, 5484.2, 128, null, 1440, 83690], [20240319, 5484.2, 5484.8, 5488.8, 5484.8, 5488.6, 228, null, 1441, 83763], [20240319, 5488.6, 5488.6, 5492.6, 5487.8, 5488.8, 147, null, 1442, 83788], [20240319, 5488.8, 5488.4, 5488.4, 5484.6, 5486.0, 150, null, 1443, 83817], [20240319, 5486.0, 5486.6, 5487.0, 5484.0, 5485.0, 118, null, 1444, 83847], [20240319, 5485.0, 5485.2, 5486.4, 5482.8, 5485.0, 116, null, 1445, 83873], [20240319, 5485.0, 5485.2, 5486.0, 5481.8, 5484.8, 147, null, 1446, 83898], [20240319, 5484.8, 5485.2, 5485.2, 5479.6, 5479.8, 139, null, 1447, 83925], [20240319, 5479.8, 5480.6, 5480.6, 5477.6, 5478.0, 194, null, 1448, 83951], [20240319, 5478.0, 5478.6, 5479.2, 5474.8, 5476.8, 275, null, 1449, 84003], [20240319, 5476.8, 5476.6, 5482.0, 5475.6, 5481.6, 162, null, 1450, 84032], [20240319, 5481.6, 5480.8, 5482.4, 5477.0, 5477.0, 169, null, 1451, 84099], [20240319, 5477.0, 5477.0, 5477.0, 5473.2, 5476.6, 212, null, 1452, 84098], [20240319, 5476.6, 5475.6, 5476.8, 5471.8, 5471.8, 208, null, 1453, 84101], [20240319, 5471.8, 5471.8, 5473.2, 5469.0, 5469.4, 266, null, 1454, 84123], [20240319, 5469.4, 5469.6, 5472.0, 5469.4, 5470.2, 193, null, 1455, 84164], [20240319, 5470.2, 5469.8, 5470.0, 5466.2, 5467.0, 440, null, 1456, 84191], [20240319, 5467.0, 5466.6, 5468.0, 5465.0, 5468.0, 339, null, 1457, 84209], [20240319, 5468.0, 5468.2, 5470.0, 5467.2, 5469.6, 427, null, 1458, 84304], [20240319, 5469.6, 5469.4, 5469.8, 5466.8, 5469.8, 281, null, 1459, 84413], [20240319, 5469.8, 5469.8, 5472.4, 5469.2, 5472.2, 398, null, 1500, 84591], [20240320, 5472.2, 5470.6, 5482.2, 5470.2, 5477.0, 971, null, 931, 83956], [20240320, 5477.0, 5476.6, 5482.6, 5475.4, 5482.6, 357, null, 932, 83773], [20240320, 5482.6, 5482.2, 5484.2, 5479.0, 5480.6, 348, null, 933, 83564], [20240320, 5480.6, 5480.0, 5483.8, 5479.4, 5481.0, 330, null, 934, 83318], [20240320, 5481.0, 5481.0, 5485.0, 5480.0, 5482.8, 235, null, 935, 83184], [20240320, 5482.8, 5483.6, 5485.0, 5477.4, 5484.0, 371, null, 936, 82943], [20240320, 5484.0, 5484.6, 5484.6, 5476.0, 5478.8, 392, null, 937, 82736], [20240320, 5478.8, 5478.6, 5481.0, 5476.6, 5480.0, 212, null, 938, 82596], [20240320, 5480.0, 5480.0, 5483.0, 5479.4, 5481.4, 245, null, 939, 82440], [20240320, 5481.4, 5481.6, 5482.6, 5478.0, 5479.4, 241, null, 940, 82265], [20240320, 5479.4, 5479.4, 5482.0, 5478.4, 5479.8, 198, null, 941, 82153], [20240320, 5479.8, 5480.0, 5482.0, 5472.2, 5472.2, 319, null, 942, 82022], [20240320, 5472.2, 5472.4, 5476.2, 5470.4, 5474.4, 287, null, 943, 81913], [20240320, 5474.4, 5475.2, 5476.4, 5469.2, 5476.4, 257, null, 944, 81814], [20240320, 5476.4, 5475.6, 5478.0, 5472.8, 5476.2, 182, null, 945, 81769], [20240320, 5476.2, 5476.4, 5480.6, 5475.0, 5479.0, 228, null, 946, 81661], [20240320, 5479.0, 5479.4, 5482.0, 5478.4, 5481.0, 165, null, 947, 81585], [20240320, 5481.0, 5480.2, 5483.2, 5477.8, 5482.6, 209, null, 948, 81507], [20240320, 5482.6, 5482.6, 5486.0, 5480.8, 5484.4, 272, null, 949, 81384], [20240320, 5484.4, 5484.6, 5484.8, 5481.8, 5483.8, 174, null, 950, 81303], [20240320, 5483.8, 5483.0, 5483.2, 5479.2, 5481.6, 153, null, 951, 81236], [20240320, 5481.6, 5481.6, 5485.0, 5481.2, 5482.8, 149, null, 952, 81173], [20240320, 5482.8, 5482.8, 5487.6, 5482.8, 5487.2, 177, null, 953, 81068], [20240320, 5487.2, 5488.0, 5490.0, 5486.0, 5486.2, 309, null, 954, 80914], [20240320, 5486.2, 5487.0, 5489.0, 5484.2, 5488.2, 171, null, 955, 80819], [20240320, 5488.2, 5489.2, 5494.0, 5489.2, 5491.6, 311, null, 956, 80775], [20240320, 5491.6, 5491.4, 5491.6, 5486.4, 5487.6, 209, null, 957, 80701], [20240320, 5487.6, 5487.4, 5490.6, 5486.4, 5487.6, 147, null, 958, 80645], [20240320, 5487.6, 5487.2, 5487.2, 5482.6, 5485.4, 276, null, 959, 80556], [20240320, 5485.4, 5486.2, 5488.0, 5483.8, 5484.8, 96, null, 1000, 80515], [20240320, 5484.8, 5485.2, 5485.2, 5481.0, 5482.4, 214, null, 1001, 80434], [20240320, 5482.4, 5482.2, 5484.8, 5481.4, 5482.0, 157, null, 1002, 80367], [20240320, 5482.0, 5482.0, 5482.8, 5476.0, 5477.2, 208, null, 1003, 80248], [20240320, 5477.2, 5477.2, 5477.6, 5473.2, 5476.6, 241, null, 1004, 80141], [20240320, 5476.6, 5476.8, 5478.0, 5474.4, 5474.4, 127, null, 1005, 80080], [20240320, 5474.4, 5475.2, 5477.8, 5475.0, 5477.8, 152, null, 1006, 79994], [20240320, 5477.8, 5478.0, 5478.0, 5470.6, 5477.6, 276, null, 1007, 79854], [20240320, 5477.6, 5478.0, 5482.2, 5476.2, 5482.0, 319, null, 1008, 79722], [20240320, 5482.0, 5481.8, 5482.4, 5478.2, 5479.2, 103, null, 1009, 79680], [20240320, 5479.2, 5479.2, 5484.0, 5478.6, 5483.6, 137, null, 1010, 79610], [20240320, 5483.6, 5484.2, 5484.2, 5479.2, 5480.4, 129, null, 1011, 79582], [20240320, 5480.4, 5481.0, 5485.6, 5480.2, 5481.2, 115, null, 1012, 79542], [20240320, 5481.2, 5482.8, 5484.8, 5481.6, 5482.4, 73, null, 1013, 79518], [20240320, 5482.4, 5482.4, 5484.2, 5477.6, 5480.0, 109, null, 1014, 79487], [20240320, 5480.0, 5479.2, 5480.6, 5478.2, 5480.2, 88, null, 1015, 79470], [20240320, 5480.2, 5480.2, 5480.2, 5474.0, 5474.0, 150, null, 1016, 79408], [20240320, 5474.0, 5473.4, 5475.0, 5469.2, 5469.8, 221, null, 1017, 79340], [20240320, 5469.8, 5469.4, 5470.0, 5465.6, 5467.8, 342, null, 1018, 79260], [20240320, 5467.8, 5468.0, 5470.4, 5467.2, 5468.6, 219, null, 1019, 79204], [20240320, 5468.6, 5468.6, 5469.2, 5463.0, 5467.0, 277, null, 1020, 79190], [20240320, 5467.0, 5466.4, 5466.4, 5458.0, 5463.8, 493, null, 1021, 79010], [20240320, 5463.8, 5464.4, 5468.2, 5462.4, 5465.0, 309, null, 1022, 78923], [20240320, 5465.0, 5466.2, 5467.0, 5463.6, 5465.0, 111, null, 1023, 78900], [20240320, 5465.0, 5465.0, 5469.2, 5463.2, 5468.2, 205, null, 1024, 78854], [20240320, 5468.2, 5468.2, 5470.6, 5466.0, 5467.8, 163, null, 1025, 78796], [20240320, 5467.8, 5467.8, 5469.0, 5466.4, 5468.4, 84, null, 1026, 78780], [20240320, 5468.4, 5468.4, 5471.2, 5468.4, 5469.6, 109, null, 1027, 78731], [20240320, 5469.6, 5470.0, 5470.0, 5465.2, 5467.8, 109, null, 1028, 78689], [20240320, 5467.8, 5467.8, 5468.0, 5463.0, 5463.2, 127, null, 1029, 78654], [20240320, 5463.2, 5463.0, 5465.2, 5463.0, 5463.8, 66, null, 1030, 78641], [20240320, 5463.8, 5463.6, 5466.8, 5463.2, 5463.8, 100, null, 1031, 78605], [20240320, 5463.8, 5463.6, 5463.6, 5458.0, 5459.0, 180, null, 1032, 78547], [20240320, 5459.0, 5459.0, 5463.4, 5457.8, 5463.2, 215, null, 1033, 78505], [20240320, 5463.2, 5462.6, 5466.8, 5462.4, 5464.8, 204, null, 1034, 78452], [20240320, 5464.8, 5465.8, 5471.2, 5464.8, 5468.8, 253, null, 1035, 78374], [20240320, 5468.8, 5469.8, 5470.8, 5467.6, 5468.0, 143, null, 1036, 78335], [20240320, 5468.0, 5469.0, 5473.4, 5469.0, 5471.2, 137, null, 1037, 78318], [20240320, 5471.2, 5471.2, 5474.6, 5471.2, 5474.6, 115, null, 1038, 78288], [20240320, 5474.6, 5474.8, 5475.8, 5470.2, 5471.6, 107, null, 1039, 78247], [20240320, 5471.6, 5471.8, 5473.6, 5470.0, 5473.0, 84, null, 1040, 78213], [20240320, 5473.0, 5472.8, 5473.0, 5468.8, 5471.4, 90, null, 1041, 78197], [20240320, 5471.4, 5471.4, 5475.0, 5471.4, 5474.0, 117, null, 1042, 78154], [20240320, 5474.0, 5473.4, 5478.6, 5473.4, 5477.8, 196, null, 1043, 78111], [20240320, 5477.8, 5476.8, 5478.2, 5475.8, 5477.8, 187, null, 1044, 78117], [20240320, 5477.8, 5477.8, 5480.4, 5476.2, 5477.4, 295, null, 1045, 78023], [20240320, 5477.4, 5477.8, 5482.0, 5477.2, 5479.8, 282, null, 1046, 77974], [20240320, 5479.8, 5479.8, 5480.0, 5477.0, 5477.2, 146, null, 1047, 77951], [20240320, 5477.2, 5477.4, 5477.4, 5471.0, 5472.4, 188, null, 1048, 77931], [20240320, 5472.4, 5473.0, 5475.0, 5472.0, 5474.8, 117, null, 1049, 77938], [20240320, 5474.8, 5474.2, 5475.0, 5470.2, 5470.2, 89, null, 1050, 77938], [20240320, 5470.2, 5470.2, 5472.4, 5467.2, 5468.0, 177, null, 1051, 77891], [20240320, 5468.0, 5468.0, 5468.6, 5466.2, 5466.8, 99, null, 1052, 77882], [20240320, 5466.8, 5466.2, 5470.2, 5465.0, 5467.2, 112, null, 1053, 77876], [20240320, 5467.2, 5467.2, 5468.4, 5463.2, 5466.0, 109, null, 1054, 77862], [20240320, 5466.0, 5465.6, 5466.6, 5462.0, 5466.6, 181, null, 1055, 77847], [20240320, 5466.6, 5466.8, 5468.6, 5465.6, 5468.2, 109, null, 1056, 77845], [20240320, 5468.2, 5467.4, 5470.0, 5466.4, 5468.6, 137, null, 1057, 77817], [20240320, 5468.6, 5468.8, 5472.0, 5468.8, 5470.2, 100, null, 1058, 77810], [20240320, 5470.2, 5470.4, 5471.8, 5469.4, 5471.8, 66, null, 1059, 77806], [20240320, 5471.8, 5472.4, 5473.4, 5469.4, 5470.8, 111, null, 1100, 77780], [20240320, 5470.8, 5471.4, 5472.8, 5469.0, 5472.8, 90, null, 1101, 77756], [20240320, 5472.8, 5472.8, 5473.8, 5467.8, 5467.8, 104, null, 1102, 77745], [20240320, 5467.8, 5467.0, 5467.0, 5457.0, 5461.0, 323, null, 1103, 77743], [20240320, 5461.0, 5460.8, 5461.2, 5457.0, 5461.0, 188, null, 1104, 77717], [20240320, 5461.0, 5460.8, 5460.8, 5456.4, 5456.6, 141, null, 1105, 77717], [20240320, 5456.6, 5457.4, 5459.8, 5455.6, 5457.0, 147, null, 1106, 77714], [20240320, 5457.0, 5457.0, 5460.6, 5457.0, 5459.4, 153, null, 1107, 77719], [20240320, 5459.4, 5460.0, 5462.4, 5458.2, 5458.2, 141, null, 1108, 77730], [20240320, 5458.2, 5459.0, 5459.6, 5454.6, 5458.6, 144, null, 1109, 77725], [20240320, 5458.6, 5458.4, 5458.4, 5455.0, 5455.0, 115, null, 1110, 77737], [20240320, 5455.0, 5455.4, 5458.2, 5455.4, 5457.2, 73, null, 1111, 77736], [20240320, 5457.2, 5458.4, 5467.6, 5458.4, 5467.4, 269, null, 1112, 77745], [20240320, 5467.4, 5466.8, 5469.8, 5466.4, 5469.0, 187, null, 1113, 77697], [20240320, 5469.0, 5469.0, 5473.6, 5469.0, 5470.2, 245, null, 1114, 77662], [20240320, 5470.2, 5470.2, 5470.2, 5464.0, 5466.4, 187, null, 1115, 77648], [20240320, 5466.4, 5466.4, 5466.4, 5457.0, 5462.0, 327, null, 1116, 77579], [20240320, 5462.0, 5461.2, 5461.4, 5457.8, 5457.8, 274, null, 1117, 77625], [20240320, 5457.8, 5457.2, 5458.6, 5452.6, 5458.6, 266, null, 1118, 77638], [20240320, 5458.6, 5457.4, 5458.6, 5453.8, 5454.4, 122, null, 1119, 77647], [20240320, 5454.4, 5453.4, 5459.8, 5453.4, 5459.8, 176, null, 1120, 77661], [20240320, 5459.8, 5460.0, 5463.6, 5460.0, 5461.8, 179, null, 1121, 77689], [20240320, 5461.8, 5461.6, 5464.0, 5459.6, 5460.4, 151, null, 1122, 77692], [20240320, 5460.4, 5460.2, 5465.0, 5460.2, 5464.0, 93, null, 1123, 77698], [20240320, 5464.0, 5462.8, 5469.8, 5462.6, 5468.2, 155, null, 1124, 77722], [20240320, 5468.2, 5468.0, 5476.2, 5468.0, 5470.4, 397, null, 1125, 77721], [20240320, 5470.4, 5470.2, 5474.0, 5469.0, 5472.0, 194, null, 1126, 77725], [20240320, 5472.0, 5471.8, 5473.0, 5465.2, 5465.4, 237, null, 1127, 77697], [20240320, 5465.4, 5466.0, 5469.8, 5465.8, 5468.0, 70, null, 1128, 77711], [20240320, 5468.0, 5468.4, 5471.6, 5468.2, 5471.2, 80, null, 1129, 77721], [20240320, 5471.2, 5471.4, 5472.8, 5469.4, 5472.8, 131, null, 1130, 77736], [20240320, 5472.8, 5472.0, 5475.2, 5469.4, 5473.4, 433, null, 1301, 77795], [20240320, 5473.4, 5473.4, 5475.4, 5470.6, 5474.6, 159, null, 1302, 77775], [20240320, 5474.6, 5473.6, 5477.8, 5473.6, 5474.4, 204, null, 1303, 77781], [20240320, 5474.4, 5474.8, 5477.2, 5473.4, 5477.2, 98, null, 1304, 77774], [20240320, 5477.2, 5477.8, 5478.2, 5475.8, 5476.4, 139, null, 1305, 77801], [20240320, 5476.4, 5477.0, 5478.2, 5473.8, 5475.2, 168, null, 1306, 77821], [20240320, 5475.2, 5474.8, 5477.4, 5474.6, 5477.2, 107, null, 1307, 77842], [20240320, 5477.2, 5477.0, 5478.4, 5475.4, 5477.0, 111, null, 1308, 77853], [20240320, 5477.0, 5476.2, 5478.6, 5475.0, 5477.6, 116, null, 1309, 77893], [20240320, 5477.6, 5478.4, 5483.8, 5476.4, 5483.8, 232, null, 1310, 77931], [20240320, 5483.8, 5483.8, 5489.6, 5483.4, 5489.2, 537, null, 1311, 77920], [20240320, 5489.2, 5489.4, 5489.8, 5486.0, 5487.6, 250, null, 1312, 77900], [20240320, 5487.6, 5487.6, 5489.4, 5486.2, 5488.4, 204, null, 1313, 77906], [20240320, 5488.4, 5488.2, 5489.0, 5485.2, 5486.4, 222, null, 1314, 77911], [20240320, 5486.4, 5486.8, 5493.4, 5486.4, 5488.6, 379, null, 1315, 77955], [20240320, 5488.6, 5488.8, 5493.4, 5487.8, 5492.0, 202, null, 1316, 78007], [20240320, 5492.0, 5491.4, 5491.4, 5485.2, 5485.2, 188, null, 1317, 78010], [20240320, 5485.2, 5485.4, 5485.4, 5481.2, 5481.8, 192, null, 1318, 78009], [20240320, 5481.8, 5482.2, 5483.6, 5479.2, 5482.4, 177, null, 1319, 78008], [20240320, 5482.4, 5483.0, 5489.8, 5483.0, 5487.0, 193, null, 1320, 78005], [20240320, 5487.0, 5486.4, 5487.4, 5483.8, 5486.8, 124, null, 1321, 77998], [20240320, 5486.8, 5487.0, 5487.6, 5481.0, 5482.8, 126, null, 1322, 78006], [20240320, 5482.8, 5483.2, 5486.0, 5482.4, 5483.8, 108, null, 1323, 78014], [20240320, 5483.8, 5483.2, 5483.8, 5480.0, 5481.0, 160, null, 1324, 78046], [20240320, 5481.0, 5481.2, 5481.2, 5476.0, 5477.6, 215, null, 1325, 78078], [20240320, 5477.6, 5478.0, 5479.4, 5476.2, 5476.6, 183, null, 1326, 78106], [20240320, 5476.6, 5476.4, 5478.0, 5475.6, 5478.0, 90, null, 1327, 78127], [20240320, 5478.0, 5478.0, 5478.4, 5474.0, 5475.6, 213, null, 1328, 78109], [20240320, 5475.6, 5475.2, 5475.2, 5472.0, 5475.2, 149, null, 1329, 78143], [20240320, 5475.2, 5475.6, 5477.0, 5473.8, 5476.8, 104, null, 1330, 78147], [20240320, 5476.8, 5476.6, 5481.4, 5474.6, 5478.0, 143, null, 1331, 78189], [20240320, 5478.0, 5477.0, 5480.8, 5476.0, 5480.2, 87, null, 1332, 78187], [20240320, 5480.2, 5479.8, 5481.6, 5478.2, 5479.0, 95, null, 1333, 78192], [20240320, 5479.0, 5478.8, 5480.8, 5476.6, 5480.8, 63, null, 1334, 78200], [20240320, 5480.8, 5480.8, 5483.2, 5479.6, 5481.4, 55, null, 1335, 78207], [20240320, 5481.4, 5481.2, 5485.0, 5480.0, 5482.0, 133, null, 1336, 78256], [20240320, 5482.0, 5482.4, 5484.0, 5481.4, 5482.8, 102, null, 1337, 78285], [20240320, 5482.8, 5482.2, 5483.6, 5480.2, 5480.2, 57, null, 1338, 78290], [20240320, 5480.2, 5480.8, 5480.8, 5475.0, 5477.8, 156, null, 1339, 78329], [20240320, 5477.8, 5477.6, 5479.6, 5475.8, 5478.8, 67, null, 1340, 78356], [20240320, 5478.8, 5479.2, 5483.6, 5476.4, 5482.6, 145, null, 1341, 78408], [20240320, 5482.6, 5482.6, 5484.8, 5481.6, 5484.2, 124, null, 1342, 78442], [20240320, 5484.2, 5483.6, 5489.4, 5481.8, 5489.2, 237, null, 1343, 78495], [20240320, 5489.2, 5489.0, 5492.4, 5489.0, 5489.4, 223, null, 1344, 78544], [20240320, 5489.4, 5489.4, 5490.2, 5487.8, 5489.4, 97, null, 1345, 78556], [20240320, 5489.4, 5488.8, 5491.8, 5488.4, 5491.8, 94, null, 1346, 78569], [20240320, 5491.8, 5491.4, 5491.6, 5486.6, 5487.2, 119, null, 1347, 78558], [20240320, 5487.2, 5487.0, 5488.2, 5483.8, 5484.8, 116, null, 1348, 78576], [20240320, 5484.8, 5483.8, 5488.4, 5482.0, 5482.0, 166, null, 1349, 78598], [20240320, 5482.0, 5482.0, 5484.0, 5481.0, 5482.6, 85, null, 1350, 78604], [20240320, 5482.6, 5481.6, 5482.4, 5477.0, 5477.8, 185, null, 1351, 78640], [20240320, 5477.8, 5477.8, 5477.8, 5473.6, 5474.6, 240, null, 1352, 78648], [20240320, 5474.6, 5474.6, 5477.2, 5473.8, 5477.2, 82, null, 1353, 78653], [20240320, 5477.2, 5477.2, 5478.8, 5477.0, 5478.8, 93, null, 1354, 78672], [20240320, 5478.8, 5479.0, 5481.6, 5477.4, 5479.8, 82, null, 1355, 78690], [20240320, 5479.8, 5478.8, 5482.6, 5478.2, 5481.8, 79, null, 1356, 78710], [20240320, 5481.8, 5481.0, 5482.8, 5478.4, 5479.0, 82, null, 1357, 78723], [20240320, 5479.0, 5478.2, 5480.0, 5475.8, 5478.8, 79, null, 1358, 78721], [20240320, 5478.8, 5479.4, 5482.6, 5479.0, 5481.8, 73, null, 1359, 78746], [20240320, 5481.8, 5481.8, 5483.8, 5479.2, 5481.6, 98, null, 1400, 78773], [20240320, 5481.6, 5481.8, 5487.6, 5481.6, 5484.0, 242, null, 1401, 78828], [20240320, 5484.0, 5484.2, 5485.0, 5481.0, 5484.6, 134, null, 1402, 78815], [20240320, 5484.6, 5482.8, 5486.2, 5482.4, 5485.4, 71, null, 1403, 78797], [20240320, 5485.4, 5483.8, 5488.0, 5483.8, 5485.8, 85, null, 1404, 78795], [20240320, 5485.8, 5486.6, 5488.0, 5484.0, 5487.0, 98, null, 1405, 78796], [20240320, 5487.0, 5487.8, 5489.4, 5486.6, 5487.4, 157, null, 1406, 78820], [20240320, 5487.4, 5487.2, 5493.2, 5487.0, 5493.2, 208, null, 1407, 78854], [20240320, 5493.2, 5492.4, 5494.8, 5491.2, 5493.6, 264, null, 1408, 78894], [20240320, 5493.6, 5493.2, 5493.6, 5490.6, 5491.2, 171, null, 1409, 78947], [20240320, 5491.2, 5490.8, 5493.6, 5490.6, 5492.4, 140, null, 1410, 79015], [20240320, 5492.4, 5493.2, 5493.2, 5486.8, 5489.8, 154, null, 1411, 79062], [20240320, 5489.8, 5489.6, 5490.0, 5487.4, 5487.4, 59, null, 1412, 79072], [20240320, 5487.4, 5487.2, 5490.0, 5486.0, 5489.8, 95, null, 1413, 79056], [20240320, 5489.8, 5488.6, 5501.0, 5488.6, 5499.0, 577, null, 1414, 79159], [20240320, 5499.0, 5499.8, 5499.8, 5496.0, 5499.4, 225, null, 1415, 79163], [20240320, 5499.4, 5498.8, 5504.4, 5497.2, 5501.2, 243, null, 1416, 79218], [20240320, 5501.2, 5501.2, 5501.2, 5496.4, 5497.0, 194, null, 1417, 79251], [20240320, 5497.0, 5496.6, 5498.2, 5495.6, 5495.6, 129, null, 1418, 79253], [20240320, 5495.6, 5495.2, 5500.4, 5495.0, 5495.6, 178, null, 1419, 79309], [20240320, 5495.6, 5495.6, 5496.4, 5494.4, 5495.2, 60, null, 1420, 79314], [20240320, 5495.2, 5494.4, 5495.2, 5488.4, 5489.4, 135, null, 1421, 79327], [20240320, 5489.4, 5488.6, 5492.4, 5488.0, 5489.2, 107, null, 1422, 79345], [20240320, 5489.2, 5487.8, 5489.8, 5484.2, 5489.0, 143, null, 1423, 79340], [20240320, 5489.0, 5490.0, 5490.0, 5487.4, 5488.2, 89, null, 1424, 79369], [20240320, 5488.2, 5489.0, 5494.4, 5489.0, 5489.2, 144, null, 1425, 79397], [20240320, 5489.2, 5490.2, 5491.6, 5486.6, 5486.6, 137, null, 1426, 79397], [20240320, 5486.6, 5486.4, 5488.6, 5483.8, 5486.8, 123, null, 1427, 79409], [20240320, 5486.8, 5488.4, 5488.4, 5479.6, 5479.6, 273, null, 1428, 79456], [20240320, 5479.6, 5479.4, 5479.4, 5472.4, 5474.0, 459, null, 1429, 79500], [20240320, 5474.0, 5474.0, 5479.6, 5473.0, 5478.8, 253, null, 1430, 79586], [20240320, 5478.8, 5477.8, 5481.0, 5477.8, 5478.6, 190, null, 1431, 79643], [20240320, 5478.6, 5479.2, 5483.4, 5478.6, 5480.4, 127, null, 1432, 79671], [20240320, 5480.4, 5481.2, 5482.6, 5477.4, 5480.6, 101, null, 1433, 79692], [20240320, 5480.6, 5480.2, 5483.0, 5480.0, 5481.8, 43, null, 1434, 79696], [20240320, 5481.8, 5481.8, 5482.8, 5480.4, 5481.4, 68, null, 1435, 79711], [20240320, 5481.4, 5481.4, 5482.6, 5479.4, 5481.4, 67, null, 1436, 79738], [20240320, 5481.4, 5482.0, 5482.0, 5475.6, 5480.4, 189, null, 1437, 79767], [20240320, 5480.4, 5480.4, 5480.4, 5477.4, 5480.4, 78, null, 1438, 79790], [20240320, 5480.4, 5480.4, 5482.2, 5478.8, 5481.4, 85, null, 1439, 79809], [20240320, 5481.4, 5481.4, 5483.0, 5481.4, 5481.4, 58, null, 1440, 79811], [20240320, 5481.4, 5481.4, 5481.4, 5478.8, 5478.8, 69, null, 1441, 79825], [20240320, 5478.8, 5479.2, 5484.8, 5479.2, 5484.8, 138, null, 1442, 79879], [20240320, 5484.8, 5484.8, 5484.8, 5481.8, 5484.4, 87, null, 1443, 79914], [20240320, 5484.4, 5483.0, 5485.8, 5482.4, 5485.8, 100, null, 1444, 79960], [20240320, 5485.8, 5484.8, 5485.0, 5483.2, 5484.8, 78, null, 1445, 79975], [20240320, 5484.8, 5484.0, 5484.8, 5479.0, 5480.2, 169, null, 1446, 80042], [20240320, 5480.2, 5480.2, 5483.8, 5480.0, 5483.6, 84, null, 1447, 80076], [20240320, 5483.6, 5483.6, 5483.6, 5482.0, 5483.4, 85, null, 1448, 80118], [20240320, 5483.4, 5482.4, 5483.2, 5481.2, 5483.0, 92, null, 1449, 80157], [20240320, 5483.0, 5483.0, 5485.0, 5481.2, 5485.0, 114, null, 1450, 80207], [20240320, 5485.0, 5484.6, 5486.8, 5481.2, 5483.2, 171, null, 1451, 80213], [20240320, 5483.2, 5483.2, 5483.2, 5479.0, 5479.0, 133, null, 1452, 80221], [20240320, 5479.0, 5479.0, 5483.6, 5478.4, 5482.6, 162, null, 1453, 80267], [20240320, 5482.6, 5482.0, 5484.6, 5481.6, 5484.4, 132, null, 1454, 80291], [20240320, 5484.4, 5484.4, 5486.6, 5482.2, 5486.2, 149, null, 1455, 80354], [20240320, 5486.2, 5485.4, 5486.2, 5484.4, 5486.0, 160, null, 1456, 80435], [20240320, 5486.0, 5486.0, 5487.4, 5485.2, 5487.2, 174, null, 1457, 80513], [20240320, 5487.2, 5485.8, 5486.6, 5484.4, 5485.2, 245, null, 1458, 80570], [20240320, 5485.2, 5485.0, 5485.6, 5484.0, 5484.8, 220, null, 1459, 80629], [20240320, 5484.8, 5484.8, 5486.2, 5484.8, 5486.0, 275, null, 1500, 80698], [20240321, 5486.0, 5496.8, 5511.8, 5496.8, 5499.8, 994, null, 931, 80139], [20240321, 5499.8, 5500.0, 5508.2, 5500.0, 5500.2, 494, null, 932, 79897], [20240321, 5500.2, 5501.4, 5503.4, 5497.2, 5499.4, 519, null, 933, 79645], [20240321, 5499.4, 5498.8, 5499.8, 5493.6, 5496.4, 426, null, 934, 79500], [20240321, 5496.4, 5496.6, 5502.4, 5495.0, 5500.4, 318, null, 935, 79374], [20240321, 5500.4, 5500.6, 5500.6, 5496.2, 5500.0, 262, null, 936, 79276], [20240321, 5500.0, 5499.8, 5501.6, 5497.0, 5497.2, 234, null, 937, 79194], [20240321, 5497.2, 5497.4, 5500.6, 5496.8, 5498.0, 212, null, 938, 79089], [20240321, 5498.0, 5499.2, 5502.6, 5497.4, 5499.4, 312, null, 939, 78973], [20240321, 5499.4, 5498.2, 5500.8, 5495.8, 5499.2, 207, null, 940, 78885], [20240321, 5499.2, 5499.2, 5500.4, 5492.0, 5494.8, 415, null, 941, 78740], [20240321, 5494.8, 5495.0, 5495.2, 5488.0, 5492.0, 317, null, 942, 78626], [20240321, 5492.0, 5492.2, 5494.6, 5489.2, 5492.8, 205, null, 943, 78578], [20240321, 5492.8, 5492.8, 5497.0, 5491.6, 5495.6, 129, null, 944, 78556], [20240321, 5495.6, 5495.4, 5497.0, 5493.6, 5495.8, 115, null, 945, 78537], [20240321, 5495.8, 5495.8, 5498.0, 5494.6, 5498.0, 138, null, 946, 78512], [20240321, 5498.0, 5496.4, 5496.6, 5492.4, 5493.4, 150, null, 947, 78458], [20240321, 5493.4, 5493.0, 5499.2, 5493.0, 5499.2, 174, null, 948, 78433], [20240321, 5499.2, 5499.2, 5501.6, 5496.4, 5501.0, 179, null, 949, 78380], [20240321, 5501.0, 5501.0, 5504.0, 5500.4, 5503.2, 275, null, 950, 78262], [20240321, 5503.2, 5502.0, 5503.8, 5498.0, 5499.2, 271, null, 951, 78153], [20240321, 5499.2, 5499.2, 5499.2, 5493.6, 5497.2, 272, null, 952, 78099], [20240321, 5497.2, 5497.6, 5502.4, 5496.0, 5497.8, 291, null, 953, 78030], [20240321, 5497.8, 5498.2, 5499.4, 5496.0, 5499.2, 203, null, 954, 77983], [20240321, 5499.2, 5499.4, 5499.8, 5495.0, 5495.6, 168, null, 955, 77987], [20240321, 5495.6, 5494.8, 5496.8, 5492.4, 5495.6, 186, null, 956, 77983], [20240321, 5495.6, 5495.6, 5496.6, 5494.4, 5494.6, 70, null, 957, 77983], [20240321, 5494.6, 5494.6, 5496.4, 5493.0, 5494.8, 116, null, 958, 77946], [20240321, 5494.8, 5494.4, 5499.6, 5494.4, 5498.8, 149, null, 959, 77911], [20240321, 5498.8, 5498.8, 5505.6, 5498.8, 5504.0, 271, null, 1000, 77823], [20240321, 5504.0, 5504.8, 5505.0, 5498.4, 5499.2, 281, null, 1001, 77777], [20240321, 5499.2, 5499.0, 5501.0, 5496.0, 5496.8, 189, null, 1002, 77753], [20240321, 5496.8, 5495.6, 5501.8, 5495.2, 5499.6, 215, null, 1003, 77753], [20240321, 5499.6, 5499.6, 5500.8, 5497.2, 5500.8, 132, null, 1004, 77752], [20240321, 5500.8, 5500.0, 5502.8, 5497.0, 5498.2, 165, null, 1005, 77711], [20240321, 5498.2, 5498.2, 5498.4, 5491.4, 5491.8, 203, null, 1006, 77679], [20240321, 5491.8, 5492.0, 5492.6, 5487.4, 5487.4, 220, null, 1007, 77645], [20240321, 5487.4, 5487.2, 5489.6, 5486.6, 5489.0, 224, null, 1008, 77627], [20240321, 5489.0, 5488.2, 5489.2, 5486.6, 5489.2, 154, null, 1009, 77617], [20240321, 5489.2, 5489.2, 5493.4, 5488.2, 5489.8, 265, null, 1010, 77552], [20240321, 5489.8, 5490.0, 5492.0, 5488.0, 5491.4, 126, null, 1011, 77515], [20240321, 5491.4, 5491.4, 5491.4, 5486.8, 5490.8, 139, null, 1012, 77473], [20240321, 5490.8, 5491.4, 5494.8, 5489.6, 5494.4, 169, null, 1013, 77459], [20240321, 5494.4, 5493.6, 5496.0, 5490.8, 5494.8, 165, null, 1014, 77438], [20240321, 5494.8, 5494.8, 5494.8, 5491.4, 5492.6, 114, null, 1015, 77435], [20240321, 5492.6, 5492.6, 5494.2, 5490.4, 5490.8, 91, null, 1016, 77424], [20240321, 5490.8, 5492.4, 5493.6, 5489.2, 5490.0, 113, null, 1017, 77400], [20240321, 5490.0, 5490.4, 5490.8, 5483.0, 5484.6, 240, null, 1018, 77337], [20240321, 5484.6, 5483.8, 5490.8, 5483.8, 5489.4, 351, null, 1019, 77243], [20240321, 5489.4, 5489.4, 5492.0, 5488.2, 5490.6, 141, null, 1020, 77215], [20240321, 5490.6, 5490.4, 5490.4, 5483.4, 5483.4, 114, null, 1021, 77204], [20240321, 5483.4, 5484.0, 5484.0, 5476.6, 5478.8, 400, null, 1022, 77170], [20240321, 5478.8, 5479.2, 5484.4, 5477.6, 5479.6, 240, null, 1023, 77142], [20240321, 5479.6, 5479.2, 5480.6, 5477.8, 5479.4, 182, null, 1024, 77137], [20240321, 5479.4, 5479.4, 5480.0, 5474.2, 5476.0, 240, null, 1025, 77136], [20240321, 5476.0, 5476.2, 5477.8, 5473.8, 5474.4, 236, null, 1026, 77144], [20240321, 5474.4, 5474.6, 5479.8, 5473.6, 5478.6, 276, null, 1027, 77146], [20240321, 5478.6, 5478.4, 5478.4, 5473.0, 5473.6, 139, null, 1028, 77113], [20240321, 5473.6, 5473.4, 5475.2, 5471.0, 5474.8, 320, null, 1029, 77182], [20240321, 5474.8, 5475.2, 5478.6, 5475.2, 5477.2, 182, null, 1030, 77219], [20240321, 5477.2, 5476.2, 5479.8, 5475.0, 5476.6, 244, null, 1031, 77227], [20240321, 5476.6, 5477.0, 5479.2, 5477.0, 5478.6, 112, null, 1032, 77218], [20240321, 5478.6, 5478.6, 5480.4, 5475.2, 5476.6, 186, null, 1033, 77215], [20240321, 5476.6, 5476.8, 5481.0, 5476.8, 5480.2, 160, null, 1034, 77273], [20240321, 5480.2, 5478.6, 5481.8, 5476.4, 5481.4, 152, null, 1035, 77309], [20240321, 5481.4, 5480.2, 5481.4, 5477.2, 5477.8, 58, null, 1036, 77313], [20240321, 5477.8, 5476.8, 5478.0, 5469.6, 5473.4, 328, null, 1037, 77272], [20240321, 5473.4, 5473.4, 5481.8, 5473.2, 5481.2, 215, null, 1038, 77287], [20240321, 5481.2, 5480.6, 5480.6, 5477.0, 5479.8, 97, null, 1039, 77289], [20240321, 5479.8, 5479.8, 5483.4, 5479.8, 5480.4, 120, null, 1040, 77294], [20240321, 5480.4, 5480.4, 5480.4, 5477.2, 5478.2, 136, null, 1041, 77307], [20240321, 5478.2, 5477.6, 5478.6, 5473.8, 5477.0, 113, null, 1042, 77316], [20240321, 5477.0, 5477.0, 5477.0, 5472.0, 5472.6, 99, null, 1043, 77325], [20240321, 5472.6, 5472.6, 5475.6, 5472.6, 5474.0, 79, null, 1044, 77323], [20240321, 5474.0, 5473.8, 5473.8, 5470.0, 5470.0, 115, null, 1045, 77343], [20240321, 5470.0, 5470.6, 5470.6, 5466.6, 5467.8, 157, null, 1046, 77330], [20240321, 5467.8, 5467.4, 5469.2, 5464.8, 5467.2, 197, null, 1047, 77351], [20240321, 5467.2, 5466.4, 5467.4, 5461.8, 5464.0, 227, null, 1048, 77347], [20240321, 5464.0, 5462.8, 5463.8, 5460.2, 5461.8, 205, null, 1049, 77392], [20240321, 5461.8, 5461.4, 5461.4, 5457.2, 5459.6, 267, null, 1050, 77437], [20240321, 5459.6, 5459.6, 5461.2, 5457.6, 5460.6, 236, null, 1051, 77488], [20240321, 5460.6, 5460.6, 5460.6, 5452.6, 5456.0, 294, null, 1052, 77527], [20240321, 5456.0, 5456.0, 5459.6, 5453.4, 5459.6, 299, null, 1053, 77567], [20240321, 5459.6, 5459.2, 5461.8, 5456.0, 5457.2, 306, null, 1054, 77606], [20240321, 5457.2, 5457.4, 5458.4, 5454.4, 5457.2, 219, null, 1055, 77627], [20240321, 5457.2, 5457.0, 5460.8, 5456.2, 5457.0, 176, null, 1056, 77664], [20240321, 5457.0, 5456.4, 5456.6, 5447.4, 5448.8, 377, null, 1057, 77714], [20240321, 5448.8, 5448.2, 5451.4, 5448.2, 5450.6, 258, null, 1058, 77781], [20240321, 5450.6, 5450.6, 5452.0, 5447.2, 5452.0, 176, null, 1059, 77787], [20240321, 5452.0, 5452.6, 5457.4, 5452.6, 5456.4, 264, null, 1100, 77810], [20240321, 5456.4, 5454.6, 5458.0, 5453.6, 5454.0, 141, null, 1101, 77832], [20240321, 5454.0, 5454.2, 5457.0, 5454.2, 5457.0, 102, null, 1102, 77857], [20240321, 5457.0, 5457.4, 5460.2, 5457.0, 5459.4, 338, null, 1103, 77999], [20240321, 5459.4, 5459.8, 5459.8, 5454.8, 5458.6, 163, null, 1104, 78024], [20240321, 5458.6, 5458.8, 5459.4, 5453.4, 5453.8, 117, null, 1105, 78059], [20240321, 5453.8, 5454.2, 5458.2, 5454.0, 5454.0, 78, null, 1106, 78079], [20240321, 5454.0, 5454.0, 5457.0, 5452.4, 5455.2, 89, null, 1107, 78103], [20240321, 5455.2, 5454.0, 5454.0, 5446.8, 5448.2, 203, null, 1108, 78134], [20240321, 5448.2, 5446.8, 5453.6, 5446.8, 5453.0, 167, null, 1109, 78162], [20240321, 5453.0, 5453.4, 5459.8, 5453.4, 5457.6, 252, null, 1110, 78229], [20240321, 5457.6, 5458.4, 5459.2, 5454.6, 5456.6, 122, null, 1111, 78251], [20240321, 5456.6, 5456.0, 5461.4, 5455.4, 5459.2, 126, null, 1112, 78259], [20240321, 5459.2, 5459.0, 5460.0, 5456.4, 5459.0, 102, null, 1113, 78260], [20240321, 5459.0, 5458.8, 5460.6, 5456.8, 5459.0, 77, null, 1114, 78268], [20240321, 5459.0, 5459.0, 5460.0, 5454.4, 5455.0, 159, null, 1115, 78272], [20240321, 5455.0, 5455.6, 5458.0, 5454.4, 5455.8, 131, null, 1116, 78305], [20240321, 5455.8, 5455.2, 5456.8, 5451.0, 5455.6, 134, null, 1117, 78312], [20240321, 5455.6, 5456.4, 5460.6, 5455.6, 5460.2, 145, null, 1118, 78359], [20240321, 5460.2, 5459.2, 5460.4, 5457.4, 5458.0, 124, null, 1119, 78377], [20240321, 5458.0, 5458.6, 5459.4, 5451.4, 5455.0, 249, null, 1120, 78411], [20240321, 5455.0, 5455.8, 5458.6, 5454.0, 5454.0, 75, null, 1121, 78436], [20240321, 5454.0, 5455.0, 5455.2, 5450.8, 5454.0, 146, null, 1122, 78490], [20240321, 5454.0, 5454.6, 5455.2, 5453.6, 5453.8, 55, null, 1123, 78504], [20240321, 5453.8, 5454.2, 5454.4, 5452.2, 5453.4, 57, null, 1124, 78530], [20240321, 5453.4, 5454.4, 5454.4, 5446.8, 5450.0, 258, null, 1125, 78529], [20240321, 5450.0, 5450.0, 5456.6, 5450.0, 5454.0, 192, null, 1126, 78547], [20240321, 5454.0, 5454.4, 5454.6, 5451.2, 5451.4, 105, null, 1127, 78576], [20240321, 5451.4, 5452.0, 5453.2, 5450.4, 5453.2, 82, null, 1128, 78615], [20240321, 5453.2, 5453.0, 5453.0, 5450.0, 5451.8, 64, null, 1129, 78635], [20240321, 5451.8, 5452.0, 5455.4, 5450.2, 5452.2, 127, null, 1130, 78652], [20240321, 5452.2, 5452.8, 5454.8, 5450.2, 5453.2, 181, null, 1301, 78659], [20240321, 5453.2, 5453.6, 5456.6, 5452.0, 5456.4, 164, null, 1302, 78679], [20240321, 5456.4, 5455.4, 5456.4, 5452.2, 5455.2, 82, null, 1303, 78697], [20240321, 5455.2, 5455.2, 5457.2, 5450.6, 5451.0, 132, null, 1304, 78688], [20240321, 5451.0, 5451.2, 5453.8, 5451.2, 5452.6, 56, null, 1305, 78699], [20240321, 5452.6, 5452.6, 5453.2, 5449.2, 5451.4, 155, null, 1306, 78710], [20240321, 5451.4, 5450.6, 5450.6, 5446.4, 5448.2, 177, null, 1307, 78709], [20240321, 5448.2, 5447.8, 5448.8, 5447.4, 5448.4, 47, null, 1308, 78720], [20240321, 5448.4, 5449.4, 5451.2, 5447.0, 5450.0, 104, null, 1309, 78724], [20240321, 5450.0, 5450.2, 5457.2, 5449.4, 5456.6, 250, null, 1310, 78769], [20240321, 5456.6, 5457.0, 5457.8, 5453.2, 5457.4, 141, null, 1311, 78782], [20240321, 5457.4, 5458.2, 5459.6, 5454.0, 5456.4, 201, null, 1312, 78805], [20240321, 5456.4, 5456.0, 5457.2, 5454.4, 5455.2, 84, null, 1313, 78826], [20240321, 5455.2, 5455.6, 5458.2, 5453.0, 5456.0, 134, null, 1314, 78846], [20240321, 5456.0, 5456.8, 5462.2, 5456.8, 5462.2, 240, null, 1315, 78935], [20240321, 5462.2, 5462.2, 5462.6, 5457.4, 5460.6, 221, null, 1316, 78998], [20240321, 5460.6, 5460.6, 5462.0, 5457.8, 5457.8, 137, null, 1317, 79017], [20240321, 5457.8, 5458.6, 5461.4, 5458.2, 5459.4, 134, null, 1318, 79018], [20240321, 5459.4, 5459.4, 5461.0, 5457.2, 5457.2, 93, null, 1319, 79025], [20240321, 5457.2, 5457.6, 5457.6, 5452.0, 5452.0, 153, null, 1320, 79028], [20240321, 5452.0, 5451.4, 5455.0, 5450.6, 5452.0, 177, null, 1321, 79058], [20240321, 5452.0, 5452.4, 5456.0, 5451.8, 5455.2, 80, null, 1322, 79054], [20240321, 5455.2, 5455.0, 5455.0, 5452.0, 5453.4, 55, null, 1323, 79048], [20240321, 5453.4, 5453.4, 5455.6, 5452.8, 5455.0, 74, null, 1324, 79038], [20240321, 5455.0, 5454.8, 5457.2, 5452.2, 5453.2, 118, null, 1325, 79043], [20240321, 5453.2, 5453.2, 5456.0, 5451.2, 5454.6, 86, null, 1326, 79041], [20240321, 5454.6, 5454.8, 5457.2, 5452.8, 5453.0, 45, null, 1327, 79037], [20240321, 5453.0, 5452.8, 5460.8, 5452.4, 5460.8, 123, null, 1328, 79056], [20240321, 5460.8, 5460.0, 5460.6, 5456.6, 5458.6, 91, null, 1329, 79081], [20240321, 5458.6, 5459.2, 5459.2, 5454.4, 5454.8, 114, null, 1330, 79075], [20240321, 5454.8, 5454.4, 5455.8, 5448.8, 5448.8, 237, null, 1331, 79087], [20240321, 5448.8, 5449.8, 5454.2, 5449.8, 5451.8, 232, null, 1332, 79137], [20240321, 5451.8, 5451.4, 5458.2, 5451.2, 5457.6, 126, null, 1333, 79183], [20240321, 5457.6, 5457.2, 5461.6, 5455.2, 5460.0, 148, null, 1334, 79211], [20240321, 5460.0, 5459.8, 5460.4, 5457.8, 5459.2, 96, null, 1335, 79226], [20240321, 5459.2, 5459.2, 5466.6, 5458.2, 5465.6, 305, null, 1336, 79238], [20240321, 5465.6, 5465.6, 5469.8, 5465.0, 5466.6, 418, null, 1337, 79241], [20240321, 5466.6, 5466.4, 5471.4, 5465.0, 5467.8, 356, null, 1338, 79292], [20240321, 5467.8, 5467.2, 5468.8, 5465.0, 5467.8, 193, null, 1339, 79310], [20240321, 5467.8, 5468.4, 5470.2, 5466.4, 5467.4, 108, null, 1340, 79320], [20240321, 5467.4, 5467.8, 5470.4, 5467.0, 5469.0, 145, null, 1341, 79323], [20240321, 5469.0, 5469.0, 5469.0, 5466.2, 5467.2, 171, null, 1342, 79366], [20240321, 5467.2, 5467.6, 5470.0, 5467.0, 5470.0, 103, null, 1343, 79381], [20240321, 5470.0, 5469.8, 5469.8, 5468.0, 5469.8, 141, null, 1344, 79395], [20240321, 5469.8, 5469.8, 5471.8, 5468.8, 5468.8, 163, null, 1345, 79434], [20240321, 5468.8, 5468.8, 5474.0, 5468.8, 5473.6, 132, null, 1346, 79465], [20240321, 5473.6, 5473.4, 5473.8, 5471.4, 5473.2, 112, null, 1347, 79477], [20240321, 5473.2, 5472.8, 5473.6, 5468.4, 5469.2, 166, null, 1348, 79512], [20240321, 5469.2, 5468.8, 5471.6, 5468.4, 5469.8, 98, null, 1349, 79524], [20240321, 5469.8, 5469.8, 5469.8, 5468.2, 5468.2, 96, null, 1350, 79550], [20240321, 5468.2, 5468.2, 5469.8, 5467.6, 5469.2, 60, null, 1351, 79559], [20240321, 5469.2, 5469.2, 5477.4, 5469.2, 5477.2, 204, null, 1352, 79602], [20240321, 5477.2, 5477.4, 5478.8, 5476.8, 5478.0, 209, null, 1353, 79634], [20240321, 5478.0, 5478.0, 5482.4, 5478.0, 5479.0, 255, null, 1354, 79678], [20240321, 5479.0, 5479.0, 5479.4, 5475.2, 5477.0, 159, null, 1355, 79707], [20240321, 5477.0, 5476.4, 5477.8, 5474.0, 5476.6, 185, null, 1356, 79699], [20240321, 5476.6, 5477.0, 5477.0, 5475.0, 5476.0, 65, null, 1357, 79711], [20240321, 5476.0, 5476.6, 5480.0, 5476.6, 5479.0, 124, null, 1358, 79782], [20240321, 5479.0, 5478.6, 5478.6, 5475.2, 5475.4, 80, null, 1359, 79809], [20240321, 5475.4, 5475.4, 5478.6, 5474.6, 5478.2, 58, null, 1400, 79824], [20240321, 5478.2, 5478.4, 5478.8, 5470.4, 5473.4, 251, null, 1401, 79927], [20240321, 5473.4, 5473.0, 5475.6, 5471.4, 5471.6, 112, null, 1402, 79952], [20240321, 5471.6, 5471.6, 5473.8, 5471.2, 5471.2, 84, null, 1403, 79979], [20240321, 5471.2, 5471.4, 5471.4, 5466.0, 5467.4, 216, null, 1404, 80031], [20240321, 5467.4, 5467.4, 5468.8, 5467.0, 5467.2, 75, null, 1405, 80027], [20240321, 5467.2, 5467.6, 5469.0, 5464.0, 5468.8, 153, null, 1406, 80034], [20240321, 5468.8, 5468.4, 5468.4, 5466.2, 5468.2, 89, null, 1407, 80043], [20240321, 5468.2, 5468.4, 5468.6, 5466.0, 5468.0, 73, null, 1408, 80045], [20240321, 5468.0, 5468.2, 5468.2, 5463.4, 5464.0, 143, null, 1409, 80079], [20240321, 5464.0, 5464.6, 5464.6, 5461.8, 5464.4, 150, null, 1410, 80100], [20240321, 5464.4, 5464.0, 5467.6, 5463.0, 5466.0, 87, null, 1411, 80134], [20240321, 5466.0, 5466.2, 5467.6, 5464.8, 5466.4, 104, null, 1412, 80157], [20240321, 5466.4, 5466.6, 5468.4, 5465.4, 5466.0, 82, null, 1413, 80175], [20240321, 5466.0, 5466.6, 5469.6, 5466.6, 5469.4, 52, null, 1414, 80201], [20240321, 5469.4, 5469.4, 5471.8, 5468.6, 5471.8, 88, null, 1415, 80219], [20240321, 5471.8, 5472.0, 5473.0, 5470.0, 5472.2, 65, null, 1416, 80239], [20240321, 5472.2, 5472.8, 5473.2, 5471.6, 5472.4, 90, null, 1417, 80247], [20240321, 5472.4, 5472.0, 5472.0, 5470.0, 5471.4, 88, null, 1418, 80271], [20240321, 5471.4, 5471.4, 5471.6, 5468.6, 5468.6, 77, null, 1419, 80298], [20240321, 5468.6, 5468.6, 5471.0, 5466.6, 5468.0, 78, null, 1420, 80333], [20240321, 5468.0, 5468.2, 5468.2, 5465.4, 5466.6, 94, null, 1421, 80370], [20240321, 5466.6, 5467.4, 5475.6, 5467.4, 5475.0, 115, null, 1422, 80413], [20240321, 5475.0, 5475.0, 5475.2, 5472.0, 5474.0, 76, null, 1423, 80434], [20240321, 5474.0, 5473.4, 5474.0, 5471.2, 5473.0, 67, null, 1424, 80447], [20240321, 5473.0, 5472.4, 5475.6, 5472.4, 5474.0, 74, null, 1425, 80456], [20240321, 5474.0, 5474.0, 5476.6, 5471.8, 5476.2, 152, null, 1426, 80461], [20240321, 5476.2, 5476.8, 5477.0, 5473.4, 5476.8, 96, null, 1427, 80498], [20240321, 5476.8, 5476.8, 5481.6, 5476.8, 5480.4, 245, null, 1428, 80554], [20240321, 5480.4, 5479.6, 5480.8, 5477.2, 5477.8, 118, null, 1429, 80568], [20240321, 5477.8, 5477.8, 5481.8, 5477.6, 5480.6, 148, null, 1430, 80624], [20240321, 5480.6, 5480.0, 5485.8, 5479.8, 5483.0, 257, null, 1431, 80692], [20240321, 5483.0, 5482.4, 5484.0, 5480.0, 5481.0, 148, null, 1432, 80773], [20240321, 5481.0, 5482.2, 5483.2, 5478.0, 5479.0, 122, null, 1433, 80817], [20240321, 5479.0, 5479.0, 5481.2, 5478.8, 5479.6, 101, null, 1434, 80873], [20240321, 5479.6, 5479.6, 5480.0, 5477.4, 5477.6, 91, null, 1435, 80893], [20240321, 5477.6, 5477.4, 5480.8, 5477.2, 5480.8, 73, null, 1436, 80917], [20240321, 5480.8, 5480.0, 5480.8, 5478.2, 5479.0, 74, null, 1437, 80948], [20240321, 5479.0, 5479.0, 5479.0, 5474.8, 5475.0, 118, null, 1438, 80978], [20240321, 5475.0, 5475.0, 5475.4, 5467.4, 5468.4, 288, null, 1439, 81072], [20240321, 5468.4, 5468.4, 5470.0, 5467.2, 5469.2, 127, null, 1440, 81097], [20240321, 5469.2, 5469.8, 5471.2, 5466.8, 5467.0, 182, null, 1441, 81136], [20240321, 5467.0, 5467.6, 5468.4, 5465.2, 5466.4, 189, null, 1442, 81199], [20240321, 5466.4, 5467.2, 5467.6, 5465.0, 5465.8, 141, null, 1443, 81243], [20240321, 5465.8, 5466.4, 5468.2, 5465.0, 5466.8, 93, null, 1444, 81267], [20240321, 5466.8, 5467.0, 5469.6, 5465.8, 5466.0, 89, null, 1445, 81292], [20240321, 5466.0, 5465.6, 5468.6, 5465.2, 5467.8, 188, null, 1446, 81400], [20240321, 5467.8, 5467.6, 5468.8, 5466.0, 5466.2, 155, null, 1447, 81501], [20240321, 5466.2, 5467.8, 5468.6, 5461.0, 5461.6, 263, null, 1448, 81577], [20240321, 5461.6, 5461.4, 5462.4, 5458.0, 5459.6, 316, null, 1449, 81686], [20240321, 5459.6, 5459.2, 5459.8, 5456.2, 5457.6, 211, null, 1450, 81757], [20240321, 5457.6, 5457.8, 5459.0, 5453.8, 5455.0, 347, null, 1451, 81911], [20240321, 5455.0, 5454.4, 5457.6, 5454.0, 5456.2, 183, null, 1452, 82003], [20240321, 5456.2, 5456.0, 5458.0, 5456.0, 5456.6, 173, null, 1453, 82076], [20240321, 5456.6, 5456.4, 5459.4, 5456.2, 5457.8, 166, null, 1454, 82114], [20240321, 5457.8, 5457.6, 5458.6, 5456.6, 5458.4, 119, null, 1455, 82170], [20240321, 5458.4, 5458.6, 5459.6, 5455.8, 5456.2, 245, null, 1456, 82251], [20240321, 5456.2, 5456.0, 5457.2, 5455.4, 5455.6, 208, null, 1457, 82299], [20240321, 5455.6, 5455.2, 5455.8, 5454.0, 5454.0, 203, null, 1458, 82333], [20240321, 5454.0, 5453.8, 5455.8, 5452.2, 5454.4, 265, null, 1459, 82431], [20240321, 5454.4, 5454.4, 5458.8, 5454.4, 5457.8, 352, null, 1500, 82577], [20240322, 5457.8, 5448.0, 5454.2, 5441.6, 5453.0, 941, null, 931, 81923], [20240322, 5453.0, 5453.0, 5458.8, 5451.2, 5451.8, 444, null, 932, 81665], [20240322, 5451.8, 5451.6, 5456.4, 5450.4, 5450.4, 208, null, 933, 81538], [20240322, 5450.4, 5451.2, 5452.0, 5446.2, 5449.6, 344, null, 934, 81337], [20240322, 5449.6, 5448.4, 5448.6, 5441.2, 5443.0, 307, null, 935, 81159], [20240322, 5443.0, 5444.0, 5444.0, 5438.4, 5440.6, 403, null, 936, 80902], [20240322, 5440.6, 5439.8, 5439.8, 5428.8, 5428.8, 535, null, 937, 80619], [20240322, 5428.8, 5429.4, 5434.0, 5426.4, 5432.6, 602, null, 938, 80311], [20240322, 5432.6, 5432.8, 5437.2, 5431.2, 5436.4, 354, null, 939, 80171], [20240322, 5436.4, 5436.4, 5436.4, 5431.0, 5435.0, 291, null, 940, 80102], [20240322, 5435.0, 5435.0, 5437.6, 5432.2, 5432.6, 357, null, 941, 79906], [20240322, 5432.6, 5432.8, 5436.0, 5429.0, 5429.2, 373, null, 942, 79773], [20240322, 5429.2, 5428.8, 5432.4, 5424.6, 5426.0, 327, null, 943, 79692], [20240322, 5426.0, 5426.4, 5432.4, 5426.4, 5431.2, 361, null, 944, 79504], [20240322, 5431.2, 5431.6, 5432.2, 5424.4, 5426.6, 330, null, 945, 79418], [20240322, 5426.6, 5426.8, 5428.8, 5424.4, 5426.8, 235, null, 946, 79384], [20240322, 5426.8, 5425.6, 5426.0, 5419.2, 5422.8, 326, null, 947, 79302], [20240322, 5422.8, 5423.0, 5423.0, 5417.6, 5420.0, 335, null, 948, 79268], [20240322, 5420.0, 5419.6, 5423.2, 5419.0, 5421.8, 256, null, 949, 79177], [20240322, 5421.8, 5422.0, 5422.0, 5414.4, 5414.4, 306, null, 950, 79089], [20240322, 5414.4, 5414.2, 5415.0, 5411.0, 5413.0, 469, null, 951, 78923], [20240322, 5413.0, 5412.4, 5421.8, 5412.4, 5420.8, 383, null, 952, 78828], [20240322, 5420.8, 5419.4, 5424.6, 5418.4, 5422.8, 290, null, 953, 78745], [20240322, 5422.8, 5421.4, 5423.2, 5417.2, 5420.2, 225, null, 954, 78668], [20240322, 5420.2, 5419.8, 5421.4, 5417.2, 5418.4, 128, null, 955, 78616], [20240322, 5418.4, 5418.6, 5418.8, 5412.4, 5412.4, 257, null, 956, 78565], [20240322, 5412.4, 5412.4, 5415.0, 5405.6, 5406.0, 323, null, 957, 78495], [20240322, 5406.0, 5406.0, 5411.4, 5406.0, 5406.6, 224, null, 958, 78462], [20240322, 5406.6, 5406.6, 5408.0, 5402.0, 5402.4, 317, null, 959, 78346], [20240322, 5402.4, 5403.0, 5403.4, 5399.6, 5403.4, 446, null, 1000, 78211], [20240322, 5403.4, 5403.8, 5403.8, 5396.4, 5397.8, 316, null, 1001, 78148], [20240322, 5397.8, 5397.4, 5405.2, 5396.8, 5405.0, 399, null, 1002, 78144], [20240322, 5405.0, 5405.2, 5409.0, 5401.6, 5401.6, 332, null, 1003, 78109], [20240322, 5401.6, 5401.4, 5401.4, 5390.4, 5398.8, 510, null, 1004, 78103], [20240322, 5398.8, 5397.8, 5397.8, 5390.6, 5392.0, 308, null, 1005, 78126], [20240322, 5392.0, 5390.8, 5391.0, 5380.0, 5384.4, 523, null, 1006, 78182], [20240322, 5384.4, 5383.0, 5393.0, 5383.0, 5390.2, 480, null, 1007, 78135], [20240322, 5390.2, 5389.8, 5389.8, 5385.6, 5386.0, 140, null, 1008, 78151], [20240322, 5386.0, 5385.8, 5391.0, 5385.8, 5391.0, 240, null, 1009, 78177], [20240322, 5391.0, 5391.4, 5397.0, 5391.4, 5396.4, 289, null, 1010, 78154], [20240322, 5396.4, 5395.8, 5400.4, 5394.0, 5400.4, 215, null, 1011, 78087], [20240322, 5400.4, 5400.8, 5401.0, 5394.0, 5395.0, 166, null, 1012, 78036], [20240322, 5395.0, 5394.0, 5399.0, 5394.0, 5396.2, 110, null, 1013, 78017], [20240322, 5396.2, 5395.4, 5396.2, 5391.6, 5392.2, 168, null, 1014, 77960], [20240322, 5392.2, 5392.0, 5392.4, 5387.6, 5389.0, 222, null, 1015, 77887], [20240322, 5389.0, 5389.2, 5390.0, 5380.8, 5382.0, 344, null, 1016, 77873], [20240322, 5382.0, 5382.6, 5389.8, 5381.8, 5389.2, 242, null, 1017, 77824], [20240322, 5389.2, 5389.2, 5390.6, 5385.0, 5385.4, 159, null, 1018, 77784], [20240322, 5385.4, 5385.6, 5389.6, 5383.2, 5388.8, 104, null, 1019, 77777], [20240322, 5388.8, 5389.6, 5391.4, 5384.8, 5388.8, 128, null, 1020, 77757], [20240322, 5388.8, 5390.2, 5394.8, 5389.0, 5393.2, 133, null, 1021, 77721], [20240322, 5393.2, 5392.4, 5393.8, 5385.0, 5386.8, 272, null, 1022, 77668], [20240322, 5386.8, 5387.0, 5395.0, 5387.0, 5388.8, 188, null, 1023, 77610], [20240322, 5388.8, 5388.6, 5389.2, 5385.0, 5386.8, 145, null, 1024, 77622], [20240322, 5386.8, 5388.0, 5390.6, 5380.2, 5381.0, 366, null, 1025, 77629], [20240322, 5381.0, 5381.0, 5386.2, 5381.0, 5383.2, 191, null, 1026, 77630], [20240322, 5383.2, 5383.0, 5384.6, 5377.8, 5378.4, 298, null, 1027, 77662], [20240322, 5378.4, 5379.6, 5384.2, 5379.6, 5382.2, 190, null, 1028, 77686], [20240322, 5382.2, 5383.8, 5386.0, 5381.6, 5383.0, 105, null, 1029, 77694], [20240322, 5383.0, 5382.4, 5385.6, 5381.0, 5381.2, 85, null, 1030, 77683], [20240322, 5381.2, 5381.0, 5383.2, 5377.4, 5377.4, 202, null, 1031, 77704], [20240322, 5377.4, 5377.0, 5377.4, 5371.4, 5373.2, 344, null, 1032, 77696], [20240322, 5373.2, 5373.4, 5374.8, 5371.2, 5372.0, 174, null, 1033, 77682], [20240322, 5372.0, 5372.0, 5382.8, 5372.0, 5381.8, 304, null, 1034, 77678], [20240322, 5381.8, 5382.6, 5384.8, 5381.2, 5384.8, 151, null, 1035, 77672], [20240322, 5384.8, 5384.6, 5385.0, 5380.0, 5383.6, 186, null, 1036, 77633], [20240322, 5383.6, 5384.2, 5384.2, 5378.8, 5379.0, 125, null, 1037, 77598], [20240322, 5379.0, 5379.0, 5387.2, 5378.8, 5386.8, 117, null, 1038, 77584], [20240322, 5386.8, 5386.6, 5388.4, 5383.2, 5383.8, 136, null, 1039, 77583], [20240322, 5383.8, 5383.0, 5383.0, 5377.6, 5380.6, 144, null, 1040, 77574], [20240322, 5380.6, 5380.4, 5384.0, 5379.6, 5380.2, 109, null, 1041, 77563], [20240322, 5380.2, 5379.6, 5379.6, 5372.4, 5373.4, 169, null, 1042, 77555], [20240322, 5373.4, 5373.4, 5374.4, 5370.8, 5371.8, 206, null, 1043, 77548], [20240322, 5371.8, 5371.6, 5372.2, 5368.0, 5369.4, 303, null, 1044, 77552], [20240322, 5369.4, 5369.4, 5376.4, 5369.4, 5374.8, 208, null, 1045, 77541], [20240322, 5374.8, 5374.8, 5375.0, 5369.2, 5369.2, 150, null, 1046, 77546], [20240322, 5369.2, 5369.0, 5370.4, 5361.2, 5362.8, 258, null, 1047, 77533], [20240322, 5362.8, 5362.6, 5364.4, 5360.0, 5360.0, 306, null, 1048, 77502], [20240322, 5360.0, 5361.2, 5364.6, 5361.0, 5363.4, 248, null, 1049, 77524], [20240322, 5363.4, 5362.4, 5363.0, 5359.0, 5360.8, 254, null, 1050, 77543], [20240322, 5360.8, 5360.8, 5362.0, 5353.0, 5354.4, 363, null, 1051, 77608], [20240322, 5354.4, 5353.2, 5355.2, 5348.6, 5350.2, 353, null, 1052, 77634], [20240322, 5350.2, 5350.6, 5361.8, 5350.2, 5359.0, 328, null, 1053, 77612], [20240322, 5359.0, 5359.0, 5364.8, 5359.0, 5363.2, 227, null, 1054, 77565], [20240322, 5363.2, 5363.6, 5370.0, 5363.6, 5367.2, 322, null, 1055, 77614], [20240322, 5367.2, 5366.0, 5367.8, 5362.2, 5366.8, 199, null, 1056, 77619], [20240322, 5366.8, 5367.2, 5372.0, 5364.6, 5370.8, 231, null, 1057, 77626], [20240322, 5370.8, 5370.6, 5374.6, 5368.8, 5370.4, 232, null, 1058, 77652], [20240322, 5370.4, 5370.6, 5371.4, 5368.4, 5369.2, 94, null, 1059, 77663], [20240322, 5369.2, 5369.0, 5369.2, 5362.0, 5363.2, 336, null, 1100, 77742], [20240322, 5363.2, 5362.2, 5365.6, 5361.0, 5363.4, 187, null, 1101, 77777], [20240322, 5363.4, 5362.8, 5368.0, 5362.2, 5364.4, 140, null, 1102, 77825], [20240322, 5364.4, 5364.8, 5372.0, 5364.8, 5370.8, 152, null, 1103, 77844], [20240322, 5370.8, 5371.4, 5372.0, 5367.6, 5371.8, 144, null, 1104, 77847], [20240322, 5371.8, 5372.4, 5372.8, 5368.0, 5369.8, 165, null, 1105, 77885], [20240322, 5369.8, 5371.2, 5378.6, 5371.2, 5377.4, 205, null, 1106, 77911], [20240322, 5377.4, 5376.6, 5379.6, 5375.2, 5378.6, 222, null, 1107, 77925], [20240322, 5378.6, 5378.8, 5379.8, 5373.6, 5374.6, 210, null, 1108, 77943], [20240322, 5374.6, 5374.6, 5375.0, 5367.4, 5373.4, 186, null, 1109, 77964], [20240322, 5373.4, 5373.6, 5374.4, 5369.6, 5371.0, 78, null, 1110, 77967], [20240322, 5371.0, 5370.0, 5370.0, 5365.6, 5366.2, 167, null, 1111, 77972], [20240322, 5366.2, 5365.4, 5366.2, 5358.0, 5366.2, 276, null, 1112, 78008], [20240322, 5366.2, 5366.4, 5372.2, 5363.2, 5364.0, 194, null, 1113, 78032], [20240322, 5364.0, 5364.6, 5364.8, 5357.0, 5357.4, 202, null, 1114, 78049], [20240322, 5357.4, 5357.4, 5360.2, 5356.0, 5357.0, 126, null, 1115, 78062], [20240322, 5357.0, 5357.0, 5361.4, 5357.0, 5358.0, 188, null, 1116, 78080], [20240322, 5358.0, 5358.2, 5361.0, 5352.0, 5353.0, 322, null, 1117, 78136], [20240322, 5353.0, 5353.0, 5355.6, 5350.2, 5351.0, 247, null, 1118, 78109], [20240322, 5351.0, 5352.8, 5355.2, 5351.2, 5352.6, 226, null, 1119, 78142], [20240322, 5352.6, 5352.6, 5353.0, 5343.0, 5349.2, 509, null, 1120, 78138], [20240322, 5349.2, 5348.2, 5352.6, 5346.8, 5352.6, 137, null, 1121, 78165], [20240322, 5352.6, 5352.8, 5356.6, 5352.2, 5353.8, 175, null, 1122, 78230], [20240322, 5353.8, 5353.6, 5355.8, 5350.6, 5350.6, 135, null, 1123, 78263], [20240322, 5350.6, 5350.6, 5352.4, 5346.6, 5349.0, 192, null, 1124, 78319], [20240322, 5349.0, 5349.0, 5350.4, 5343.6, 5345.2, 327, null, 1125, 78419], [20240322, 5345.2, 5345.0, 5355.4, 5345.0, 5350.0, 195, null, 1126, 78493], [20240322, 5350.0, 5345.0, 5351.0, 5344.2, 5351.0, 321, null, 1127, 78570], [20240322, 5351.0, 5351.0, 5351.0, 5343.8, 5347.6, 158, null, 1128, 78617], [20240322, 5347.6, 5347.6, 5351.8, 5347.2, 5348.0, 98, null, 1129, 78658], [20240322, 5348.0, 5348.0, 5352.2, 5345.0, 5349.8, 224, null, 1130, 78751], [20240322, 5349.8, 5347.6, 5352.6, 5343.6, 5349.6, 466, null, 1301, 78790], [20240322, 5349.6, 5348.8, 5350.2, 5345.0, 5347.4, 184, null, 1302, 78818], [20240322, 5347.4, 5347.0, 5348.0, 5343.4, 5345.2, 162, null, 1303, 78824], [20240322, 5345.2, 5345.4, 5358.4, 5345.2, 5357.0, 441, null, 1304, 78892], [20240322, 5357.0, 5357.4, 5357.4, 5352.4, 5354.4, 235, null, 1305, 78920], [20240322, 5354.4, 5353.8, 5357.0, 5353.0, 5356.8, 255, null, 1306, 78968], [20240322, 5356.8, 5357.2, 5359.2, 5352.8, 5357.2, 265, null, 1307, 79008], [20240322, 5357.2, 5358.0, 5361.0, 5356.0, 5358.2, 222, null, 1308, 79045], [20240322, 5358.2, 5357.8, 5361.8, 5356.2, 5360.8, 206, null, 1309, 79068], [20240322, 5360.8, 5361.6, 5362.8, 5356.0, 5357.0, 240, null, 1310, 79110], [20240322, 5357.0, 5356.2, 5360.0, 5355.2, 5358.6, 160, null, 1311, 79161], [20240322, 5358.6, 5357.4, 5358.0, 5353.0, 5355.8, 159, null, 1312, 79193], [20240322, 5355.8, 5355.2, 5358.6, 5355.0, 5358.6, 76, null, 1313, 79200], [20240322, 5358.6, 5357.6, 5359.0, 5355.6, 5355.6, 97, null, 1314, 79205], [20240322, 5355.6, 5355.8, 5358.0, 5354.2, 5356.2, 86, null, 1315, 79212], [20240322, 5356.2, 5356.6, 5362.6, 5356.6, 5358.6, 234, null, 1316, 79269], [20240322, 5358.6, 5358.0, 5365.0, 5356.6, 5364.2, 197, null, 1317, 79279], [20240322, 5364.2, 5363.4, 5371.8, 5363.0, 5371.4, 306, null, 1318, 79339], [20240322, 5371.4, 5371.8, 5375.0, 5368.2, 5375.0, 286, null, 1319, 79340], [20240322, 5375.0, 5375.2, 5376.0, 5372.8, 5373.4, 259, null, 1320, 79384], [20240322, 5373.4, 5373.4, 5376.0, 5371.4, 5373.4, 205, null, 1321, 79404], [20240322, 5373.4, 5373.4, 5379.8, 5372.8, 5378.4, 236, null, 1322, 79419], [20240322, 5378.4, 5377.6, 5378.0, 5373.0, 5373.4, 246, null, 1323, 79460], [20240322, 5373.4, 5373.0, 5375.8, 5372.0, 5375.6, 184, null, 1324, 79494], [20240322, 5375.6, 5375.8, 5377.4, 5373.4, 5376.0, 232, null, 1325, 79562], [20240322, 5376.0, 5375.8, 5381.0, 5375.0, 5375.0, 285, null, 1326, 79615], [20240322, 5375.0, 5376.2, 5376.6, 5372.2, 5373.4, 200, null, 1327, 79635], [20240322, 5373.4, 5373.0, 5374.8, 5369.8, 5374.6, 210, null, 1328, 79674], [20240322, 5374.6, 5374.4, 5384.8, 5374.4, 5383.4, 365, null, 1329, 79744], [20240322, 5383.4, 5383.6, 5385.0, 5382.0, 5383.4, 230, null, 1330, 79794], [20240322, 5383.4, 5383.4, 5383.4, 5380.4, 5381.4, 208, null, 1331, 79819], [20240322, 5381.4, 5381.4, 5381.4, 5376.4, 5379.4, 255, null, 1332, 79914], [20240322, 5379.4, 5381.0, 5383.6, 5378.8, 5379.8, 154, null, 1333, 79971], [20240322, 5379.8, 5381.2, 5381.6, 5375.8, 5381.2, 157, null, 1334, 80019], [20240322, 5381.2, 5381.2, 5384.6, 5380.4, 5383.4, 117, null, 1335, 80067], [20240322, 5383.4, 5383.4, 5383.4, 5378.2, 5379.0, 134, null, 1336, 80115], [20240322, 5379.0, 5379.2, 5379.2, 5375.8, 5376.6, 182, null, 1337, 80159], [20240322, 5376.6, 5376.8, 5378.8, 5374.2, 5375.0, 130, null, 1338, 80179], [20240322, 5375.0, 5375.8, 5378.2, 5373.6, 5377.0, 118, null, 1339, 80214], [20240322, 5377.0, 5376.0, 5378.6, 5375.6, 5375.6, 84, null, 1340, 80253], [20240322, 5375.6, 5375.6, 5375.6, 5370.0, 5370.0, 165, null, 1341, 80290], [20240322, 5370.0, 5370.0, 5372.2, 5368.0, 5372.0, 155, null, 1342, 80301], [20240322, 5372.0, 5372.0, 5375.0, 5371.4, 5371.8, 119, null, 1343, 80331], [20240322, 5371.8, 5372.0, 5377.8, 5371.4, 5377.4, 132, null, 1344, 80389], [20240322, 5377.4, 5377.4, 5378.8, 5375.4, 5375.6, 81, null, 1345, 80406], [20240322, 5375.6, 5375.6, 5380.0, 5374.8, 5379.8, 110, null, 1346, 80459], [20240322, 5379.8, 5380.0, 5386.0, 5380.0, 5386.0, 170, null, 1347, 80534], [20240322, 5386.0, 5385.4, 5389.8, 5384.4, 5389.0, 245, null, 1348, 80627], [20240322, 5389.0, 5389.6, 5393.0, 5388.4, 5388.8, 331, null, 1349, 80721], [20240322, 5388.8, 5389.0, 5389.8, 5386.4, 5386.4, 147, null, 1350, 80726], [20240322, 5386.4, 5386.4, 5386.6, 5384.0, 5384.0, 179, null, 1351, 80791], [20240322, 5384.0, 5384.0, 5391.8, 5383.6, 5391.2, 188, null, 1352, 80878], [20240322, 5391.2, 5391.2, 5395.8, 5391.2, 5395.4, 262, null, 1353, 80973], [20240322, 5395.4, 5395.6, 5396.4, 5392.4, 5392.4, 272, null, 1354, 81013], [20240322, 5392.4, 5392.2, 5398.0, 5392.2, 5393.6, 165, null, 1355, 81034], [20240322, 5393.6, 5393.6, 5394.6, 5388.0, 5388.0, 147, null, 1356, 81050], [20240322, 5388.0, 5388.2, 5391.8, 5386.4, 5391.6, 151, null, 1357, 81080], [20240322, 5391.6, 5392.0, 5394.0, 5384.0, 5384.0, 148, null, 1358, 81078], [20240322, 5384.0, 5384.0, 5385.4, 5381.0, 5383.0, 256, null, 1359, 81034], [20240322, 5383.0, 5382.2, 5382.2, 5375.0, 5381.0, 178, null, 1400, 81068], [20240322, 5381.0, 5382.2, 5382.2, 5374.4, 5376.8, 213, null, 1401, 81113], [20240322, 5376.8, 5376.2, 5386.8, 5375.6, 5385.4, 161, null, 1402, 81166], [20240322, 5385.4, 5385.2, 5392.0, 5385.2, 5388.8, 237, null, 1403, 81269], [20240322, 5388.8, 5388.2, 5392.6, 5386.8, 5391.8, 160, null, 1404, 81322], [20240322, 5391.8, 5391.8, 5392.8, 5388.8, 5391.8, 111, null, 1405, 81350], [20240322, 5391.8, 5391.6, 5398.0, 5390.2, 5395.2, 228, null, 1406, 81435], [20240322, 5395.2, 5396.6, 5398.2, 5394.4, 5396.2, 214, null, 1407, 81499], [20240322, 5396.2, 5397.2, 5404.6, 5397.0, 5403.0, 590, null, 1408, 81614], [20240322, 5403.0, 5403.8, 5404.2, 5399.0, 5399.0, 246, null, 1409, 81684], [20240322, 5399.0, 5399.0, 5399.8, 5396.0, 5397.6, 184, null, 1410, 81732], [20240322, 5397.6, 5397.6, 5401.4, 5397.6, 5400.2, 153, null, 1411, 81784], [20240322, 5400.2, 5400.2, 5400.2, 5394.2, 5397.0, 193, null, 1412, 81832], [20240322, 5397.0, 5396.8, 5400.6, 5396.4, 5399.2, 122, null, 1413, 81890], [20240322, 5399.2, 5400.6, 5406.4, 5400.2, 5406.0, 275, null, 1414, 81959], [20240322, 5406.0, 5406.0, 5406.6, 5401.0, 5403.4, 181, null, 1415, 81991], [20240322, 5403.4, 5403.8, 5406.0, 5396.2, 5397.4, 183, null, 1416, 82033], [20240322, 5397.4, 5397.4, 5401.6, 5397.0, 5399.4, 106, null, 1417, 82074], [20240322, 5399.4, 5400.4, 5402.8, 5397.4, 5399.6, 115, null, 1418, 82111], [20240322, 5399.6, 5399.6, 5407.8, 5399.6, 5407.2, 170, null, 1419, 82139], [20240322, 5407.2, 5407.0, 5407.8, 5404.2, 5406.0, 190, null, 1420, 82184], [20240322, 5406.0, 5406.2, 5408.0, 5401.8, 5404.2, 134, null, 1421, 82222], [20240322, 5404.2, 5405.2, 5409.0, 5401.2, 5402.4, 215, null, 1422, 82282], [20240322, 5402.4, 5403.0, 5406.0, 5402.6, 5404.4, 83, null, 1423, 82290], [20240322, 5404.4, 5404.4, 5405.0, 5395.6, 5395.8, 258, null, 1424, 82374], [20240322, 5395.8, 5396.4, 5399.2, 5396.0, 5396.0, 152, null, 1425, 82392], [20240322, 5396.0, 5396.8, 5398.4, 5395.6, 5396.4, 70, null, 1426, 82400], [20240322, 5396.4, 5396.4, 5401.0, 5394.6, 5400.0, 93, null, 1427, 82422], [20240322, 5400.0, 5400.0, 5400.0, 5395.6, 5397.4, 81, null, 1428, 82445], [20240322, 5397.4, 5398.0, 5400.0, 5395.8, 5396.2, 83, null, 1429, 82469], [20240322, 5396.2, 5396.2, 5397.0, 5392.0, 5394.4, 183, null, 1430, 82522], [20240322, 5394.4, 5394.8, 5398.2, 5394.0, 5395.2, 116, null, 1431, 82585], [20240322, 5395.2, 5395.4, 5402.8, 5395.4, 5399.2, 113, null, 1432, 82625], [20240322, 5399.2, 5399.2, 5399.4, 5394.8, 5395.4, 99, null, 1433, 82670], [20240322, 5395.4, 5395.2, 5396.6, 5383.2, 5384.8, 289, null, 1434, 82749], [20240322, 5384.8, 5383.2, 5384.6, 5377.8, 5378.0, 247, null, 1435, 82830], [20240322, 5378.0, 5378.0, 5378.6, 5371.6, 5372.8, 439, null, 1436, 82953], [20240322, 5372.8, 5372.6, 5378.4, 5372.6, 5377.0, 206, null, 1437, 82997], [20240322, 5377.0, 5378.0, 5378.0, 5365.8, 5366.2, 402, null, 1438, 83155], [20240322, 5366.2, 5365.8, 5371.6, 5365.8, 5370.6, 306, null, 1439, 83271], [20240322, 5370.6, 5370.6, 5372.0, 5367.6, 5369.2, 130, null, 1440, 83318], [20240322, 5369.2, 5368.8, 5375.0, 5368.8, 5372.0, 238, null, 1441, 83395], [20240322, 5372.0, 5371.4, 5375.4, 5367.6, 5375.4, 173, null, 1442, 83491], [20240322, 5375.4, 5375.4, 5375.4, 5370.6, 5371.4, 145, null, 1443, 83564], [20240322, 5371.4, 5371.8, 5373.4, 5368.6, 5371.0, 135, null, 1444, 83646], [20240322, 5371.0, 5371.0, 5378.6, 5371.0, 5378.2, 213, null, 1445, 83745], [20240322, 5378.2, 5378.2, 5381.6, 5378.2, 5381.6, 347, null, 1446, 83867], [20240322, 5381.6, 5381.8, 5387.4, 5381.2, 5386.0, 352, null, 1447, 84023], [20240322, 5386.0, 5387.0, 5387.2, 5383.8, 5384.4, 188, null, 1448, 84116], [20240322, 5384.4, 5384.2, 5388.0, 5382.0, 5388.0, 166, null, 1449, 84158], [20240322, 5388.0, 5387.6, 5387.6, 5378.4, 5378.6, 179, null, 1450, 84228], [20240322, 5378.6, 5380.0, 5380.0, 5372.0, 5373.0, 267, null, 1451, 84272], [20240322, 5373.0, 5372.6, 5372.8, 5369.8, 5371.0, 264, null, 1452, 84337], [20240322, 5371.0, 5371.0, 5375.0, 5370.0, 5374.6, 235, null, 1453, 84422], [20240322, 5374.6, 5375.2, 5375.2, 5372.4, 5372.8, 233, null, 1454, 84501], [20240322, 5372.8, 5373.6, 5375.0, 5370.2, 5370.6, 297, null, 1455, 84549], [20240322, 5370.6, 5371.6, 5375.6, 5370.6, 5375.2, 385, null, 1456, 84630], [20240322, 5375.2, 5375.6, 5376.6, 5373.0, 5374.2, 272, null, 1457, 84702], [20240322, 5374.2, 5373.2, 5374.8, 5370.0, 5370.2, 377, null, 1458, 84806], [20240322, 5370.2, 5370.0, 5373.6, 5370.0, 5370.8, 355, null, 1459, 84914], [20240322, 5370.8, 5370.2, 5370.4, 5367.0, 5367.0, 492, null, 1500, 85047], [20240325, 5367.0, 5352.8, 5365.8, 5350.2, 5350.8, 1341, null, 931, 84152], [20240325, 5350.8, 5351.0, 5357.4, 5346.0, 5353.8, 779, null, 932, 83786], [20240325, 5353.8, 5353.2, 5353.2, 5341.4, 5346.2, 738, null, 933, 83522], [20240325, 5346.2, 5346.2, 5347.8, 5338.2, 5340.0, 568, null, 934, 83300], [20240325, 5340.0, 5340.4, 5340.6, 5332.8, 5333.2, 577, null, 935, 83037], [20240325, 5333.2, 5333.2, 5336.0, 5331.4, 5332.6, 390, null, 936, 82875], [20240325, 5332.6, 5331.0, 5332.8, 5326.4, 5332.8, 416, null, 937, 82767], [20240325, 5332.8, 5332.4, 5341.6, 5331.4, 5338.4, 378, null, 938, 82669], [20240325, 5338.4, 5338.6, 5341.6, 5336.2, 5338.6, 343, null, 939, 82626], [20240325, 5338.6, 5338.4, 5338.4, 5330.4, 5335.8, 396, null, 940, 82532], [20240325, 5335.8, 5335.6, 5338.6, 5333.6, 5336.6, 312, null, 941, 82467], [20240325, 5336.6, 5336.0, 5349.8, 5335.8, 5346.8, 488, null, 942, 82362], [20240325, 5346.8, 5346.6, 5346.6, 5339.8, 5343.6, 387, null, 943, 82251], [20240325, 5343.6, 5343.6, 5348.0, 5342.2, 5343.2, 206, null, 944, 82197], [20240325, 5343.2, 5344.0, 5344.6, 5340.0, 5343.8, 256, null, 945, 82140], [20240325, 5343.8, 5342.8, 5343.4, 5335.6, 5341.2, 260, null, 946, 82062], [20240325, 5341.2, 5341.4, 5345.8, 5338.6, 5339.8, 180, null, 947, 82002], [20240325, 5339.8, 5340.2, 5345.4, 5338.8, 5341.8, 263, null, 948, 81867], [20240325, 5341.8, 5342.2, 5342.6, 5333.2, 5334.0, 343, null, 949, 81735], [20240325, 5334.0, 5334.4, 5339.0, 5332.4, 5337.4, 206, null, 950, 81648], [20240325, 5337.4, 5337.4, 5337.4, 5328.0, 5328.0, 300, null, 951, 81574], [20240325, 5328.0, 5327.6, 5330.6, 5325.0, 5327.2, 218, null, 952, 81545], [20240325, 5327.2, 5327.4, 5327.4, 5316.4, 5321.6, 433, null, 953, 81405], [20240325, 5321.6, 5320.6, 5325.8, 5320.6, 5325.8, 271, null, 954, 81324], [20240325, 5325.8, 5325.4, 5325.4, 5318.6, 5324.2, 191, null, 955, 81256], [20240325, 5324.2, 5323.6, 5328.0, 5323.6, 5328.0, 280, null, 956, 81173], [20240325, 5328.0, 5327.8, 5332.8, 5325.2, 5332.8, 246, null, 957, 81051], [20240325, 5332.8, 5330.8, 5336.0, 5330.4, 5335.2, 219, null, 958, 80956], [20240325, 5335.2, 5335.6, 5335.8, 5331.6, 5333.6, 153, null, 959, 80905], [20240325, 5333.6, 5333.6, 5339.0, 5330.8, 5339.0, 227, null, 1000, 80806], [20240325, 5339.0, 5339.2, 5340.0, 5332.6, 5333.2, 177, null, 1001, 80714], [20240325, 5333.2, 5333.8, 5333.8, 5328.6, 5329.0, 164, null, 1002, 80649], [20240325, 5329.0, 5329.2, 5335.8, 5329.2, 5334.6, 162, null, 1003, 80585], [20240325, 5334.6, 5334.2, 5339.6, 5333.6, 5338.0, 150, null, 1004, 80530], [20240325, 5338.0, 5338.2, 5341.0, 5335.0, 5338.0, 200, null, 1005, 80424], [20240325, 5338.0, 5337.0, 5341.4, 5337.0, 5338.4, 113, null, 1006, 80378], [20240325, 5338.4, 5338.0, 5338.0, 5331.8, 5333.2, 129, null, 1007, 80332], [20240325, 5333.2, 5333.2, 5335.0, 5330.4, 5335.0, 165, null, 1008, 80289], [20240325, 5335.0, 5335.0, 5335.0, 5329.6, 5330.4, 105, null, 1009, 80261], [20240325, 5330.4, 5330.4, 5335.8, 5329.6, 5334.6, 157, null, 1010, 80196], [20240325, 5334.6, 5335.0, 5337.0, 5332.6, 5333.0, 110, null, 1011, 80164], [20240325, 5333.0, 5332.8, 5337.2, 5331.2, 5336.4, 111, null, 1012, 80116], [20240325, 5336.4, 5337.2, 5341.0, 5334.8, 5340.6, 103, null, 1013, 80104], [20240325, 5340.6, 5340.0, 5344.0, 5339.8, 5343.2, 266, null, 1014, 80028], [20240325, 5343.2, 5343.2, 5350.0, 5342.0, 5350.0, 344, null, 1015, 80004], [20240325, 5350.0, 5348.0, 5351.8, 5345.2, 5348.8, 197, null, 1016, 79974], [20240325, 5348.8, 5349.4, 5353.8, 5347.4, 5351.2, 230, null, 1017, 79943], [20240325, 5351.2, 5351.4, 5352.0, 5348.4, 5349.8, 174, null, 1018, 79918], [20240325, 5349.8, 5348.6, 5353.0, 5347.8, 5353.0, 125, null, 1019, 79881], [20240325, 5353.0, 5352.6, 5355.4, 5350.0, 5351.8, 135, null, 1020, 79850], [20240325, 5351.8, 5351.0, 5353.6, 5349.8, 5353.6, 65, null, 1021, 79846], [20240325, 5353.6, 5354.2, 5355.8, 5350.6, 5352.0, 168, null, 1022, 79820], [20240325, 5352.0, 5351.8, 5359.6, 5351.8, 5357.6, 273, null, 1023, 79795], [20240325, 5357.6, 5356.8, 5358.4, 5352.4, 5357.0, 218, null, 1024, 79768], [20240325, 5357.0, 5357.6, 5362.0, 5357.0, 5361.4, 316, null, 1025, 79757], [20240325, 5361.4, 5361.4, 5363.8, 5361.4, 5362.2, 249, null, 1026, 79691], [20240325, 5362.2, 5362.0, 5364.8, 5359.6, 5361.2, 298, null, 1027, 79595], [20240325, 5361.2, 5361.4, 5363.2, 5357.0, 5357.2, 247, null, 1028, 79577], [20240325, 5357.2, 5357.2, 5358.8, 5354.8, 5356.0, 196, null, 1029, 79559], [20240325, 5356.0, 5355.6, 5356.4, 5352.0, 5355.4, 282, null, 1030, 79559], [20240325, 5355.4, 5355.4, 5360.6, 5354.6, 5357.8, 184, null, 1031, 79550], [20240325, 5357.8, 5357.2, 5357.8, 5352.4, 5354.4, 181, null, 1032, 79594], [20240325, 5354.4, 5354.2, 5357.2, 5353.6, 5353.8, 170, null, 1033, 79603], [20240325, 5353.8, 5352.8, 5355.0, 5352.0, 5354.0, 111, null, 1034, 79596], [20240325, 5354.0, 5355.0, 5355.2, 5351.6, 5354.8, 59, null, 1035, 79586], [20240325, 5354.8, 5355.6, 5355.6, 5350.4, 5350.4, 83, null, 1036, 79569], [20240325, 5350.4, 5351.0, 5358.8, 5351.0, 5358.8, 104, null, 1037, 79544], [20240325, 5358.8, 5359.0, 5363.0, 5355.8, 5361.0, 182, null, 1038, 79506], [20240325, 5361.0, 5359.6, 5361.4, 5353.6, 5361.4, 192, null, 1039, 79435], [20240325, 5361.4, 5360.2, 5361.8, 5355.6, 5356.6, 126, null, 1040, 79400], [20240325, 5356.6, 5357.8, 5362.4, 5356.0, 5362.4, 119, null, 1041, 79395], [20240325, 5362.4, 5362.6, 5366.0, 5361.4, 5365.0, 173, null, 1042, 79362], [20240325, 5365.0, 5364.2, 5364.2, 5360.8, 5363.8, 103, null, 1043, 79350], [20240325, 5363.8, 5363.6, 5364.4, 5361.0, 5362.6, 59, null, 1044, 79353], [20240325, 5362.6, 5362.8, 5363.0, 5360.0, 5360.8, 89, null, 1045, 79349], [20240325, 5360.8, 5360.2, 5363.0, 5358.8, 5362.2, 97, null, 1046, 79356], [20240325, 5362.2, 5361.4, 5363.2, 5357.0, 5358.8, 174, null, 1047, 79318], [20240325, 5358.8, 5359.4, 5363.0, 5358.6, 5362.4, 107, null, 1048, 79288], [20240325, 5362.4, 5363.4, 5364.8, 5362.0, 5362.0, 84, null, 1049, 79255], [20240325, 5362.0, 5362.0, 5367.0, 5359.2, 5359.4, 269, null, 1050, 79178], [20240325, 5359.4, 5359.4, 5363.6, 5357.8, 5360.4, 207, null, 1051, 79152], [20240325, 5360.4, 5359.8, 5360.6, 5353.8, 5355.0, 178, null, 1052, 79157], [20240325, 5355.0, 5355.0, 5359.2, 5355.0, 5357.2, 97, null, 1053, 79154], [20240325, 5357.2, 5358.2, 5362.2, 5356.6, 5360.8, 77, null, 1054, 79136], [20240325, 5360.8, 5360.2, 5360.6, 5355.2, 5356.0, 123, null, 1055, 79097], [20240325, 5356.0, 5356.0, 5358.2, 5353.2, 5353.6, 80, null, 1056, 79087], [20240325, 5353.6, 5354.0, 5358.6, 5354.0, 5354.8, 111, null, 1057, 79067], [20240325, 5354.8, 5356.4, 5356.6, 5353.6, 5355.8, 73, null, 1058, 79086], [20240325, 5355.8, 5355.8, 5357.0, 5354.2, 5356.4, 89, null, 1059, 79104], [20240325, 5356.4, 5355.2, 5358.8, 5353.6, 5357.8, 89, null, 1100, 79110], [20240325, 5357.8, 5356.4, 5358.0, 5352.0, 5356.6, 148, null, 1101, 79141], [20240325, 5356.6, 5356.2, 5356.4, 5351.2, 5352.4, 166, null, 1102, 79156], [20240325, 5352.4, 5351.8, 5355.2, 5350.8, 5354.8, 81, null, 1103, 79157], [20240325, 5354.8, 5354.6, 5359.0, 5353.8, 5357.8, 77, null, 1104, 79174], [20240325, 5357.8, 5357.8, 5360.2, 5355.4, 5358.8, 94, null, 1105, 79189], [20240325, 5358.8, 5358.8, 5361.8, 5356.6, 5361.8, 93, null, 1106, 79189], [20240325, 5361.8, 5361.8, 5369.8, 5361.8, 5369.8, 281, null, 1107, 79178], [20240325, 5369.8, 5369.8, 5375.0, 5367.4, 5372.4, 493, null, 1108, 79111], [20240325, 5372.4, 5372.4, 5373.4, 5368.4, 5371.8, 158, null, 1109, 79086], [20240325, 5371.8, 5372.4, 5377.4, 5372.4, 5376.4, 219, null, 1110, 79029], [20240325, 5376.4, 5375.4, 5377.4, 5373.2, 5375.8, 167, null, 1111, 79022], [20240325, 5375.8, 5375.8, 5380.0, 5372.4, 5377.4, 226, null, 1112, 78974], [20240325, 5377.4, 5376.8, 5378.0, 5373.0, 5376.2, 144, null, 1113, 78973], [20240325, 5376.2, 5376.0, 5376.2, 5373.8, 5375.0, 122, null, 1114, 78944], [20240325, 5375.0, 5375.0, 5382.0, 5375.0, 5381.4, 224, null, 1115, 78938], [20240325, 5381.4, 5380.8, 5382.8, 5376.2, 5380.4, 258, null, 1116, 78880], [20240325, 5380.4, 5380.2, 5392.2, 5380.2, 5389.6, 664, null, 1117, 78708], [20240325, 5389.6, 5389.4, 5391.6, 5387.2, 5388.4, 250, null, 1118, 78684], [20240325, 5388.4, 5388.4, 5392.8, 5386.8, 5390.0, 233, null, 1119, 78695], [20240325, 5390.0, 5389.6, 5391.8, 5387.4, 5390.4, 164, null, 1120, 78713], [20240325, 5390.4, 5390.8, 5391.8, 5383.0, 5383.2, 289, null, 1121, 78682], [20240325, 5383.2, 5384.4, 5385.2, 5381.4, 5382.2, 221, null, 1122, 78651], [20240325, 5382.2, 5382.0, 5383.2, 5379.6, 5382.4, 145, null, 1123, 78641], [20240325, 5382.4, 5384.0, 5384.0, 5376.0, 5377.0, 251, null, 1124, 78617], [20240325, 5377.0, 5378.0, 5378.8, 5374.4, 5377.4, 152, null, 1125, 78585], [20240325, 5377.4, 5377.4, 5377.4, 5374.6, 5376.8, 82, null, 1126, 78558], [20240325, 5376.8, 5377.2, 5377.2, 5373.8, 5374.4, 102, null, 1127, 78567], [20240325, 5374.4, 5374.0, 5377.6, 5373.0, 5377.6, 107, null, 1128, 78567], [20240325, 5377.6, 5377.0, 5380.2, 5376.6, 5377.2, 75, null, 1129, 78561], [20240325, 5377.2, 5377.4, 5379.0, 5376.4, 5377.2, 115, null, 1130, 78553], [20240325, 5377.2, 5376.8, 5379.4, 5374.4, 5375.0, 219, null, 1301, 78520], [20240325, 5375.0, 5374.2, 5380.2, 5372.0, 5380.2, 131, null, 1302, 78497], [20240325, 5380.2, 5380.2, 5386.0, 5379.0, 5384.0, 208, null, 1303, 78460], [20240325, 5384.0, 5384.4, 5385.0, 5380.0, 5382.8, 70, null, 1304, 78449], [20240325, 5382.8, 5383.2, 5387.6, 5381.0, 5381.6, 116, null, 1305, 78431], [20240325, 5381.6, 5382.6, 5383.8, 5379.4, 5382.0, 117, null, 1306, 78399], [20240325, 5382.0, 5382.8, 5383.8, 5379.0, 5380.4, 67, null, 1307, 78403], [20240325, 5380.4, 5380.6, 5383.4, 5379.8, 5382.4, 50, null, 1308, 78392], [20240325, 5382.4, 5383.4, 5388.8, 5382.0, 5386.6, 189, null, 1309, 78410], [20240325, 5386.6, 5386.8, 5389.2, 5384.4, 5385.4, 143, null, 1310, 78424], [20240325, 5385.4, 5385.4, 5385.4, 5377.2, 5378.4, 258, null, 1311, 78426], [20240325, 5378.4, 5378.8, 5381.2, 5373.8, 5376.6, 142, null, 1312, 78412], [20240325, 5376.6, 5375.6, 5377.2, 5374.4, 5375.8, 80, null, 1313, 78418], [20240325, 5375.8, 5376.8, 5378.8, 5374.8, 5376.6, 69, null, 1314, 78428], [20240325, 5376.6, 5376.8, 5378.0, 5371.4, 5372.4, 114, null, 1315, 78438], [20240325, 5372.4, 5373.0, 5373.2, 5368.4, 5370.8, 241, null, 1316, 78451], [20240325, 5370.8, 5371.2, 5373.0, 5369.4, 5370.8, 105, null, 1317, 78462], [20240325, 5370.8, 5370.6, 5370.6, 5364.0, 5366.2, 276, null, 1318, 78470], [20240325, 5366.2, 5366.0, 5369.0, 5365.0, 5366.4, 162, null, 1319, 78461], [20240325, 5366.4, 5365.6, 5366.6, 5363.0, 5364.4, 125, null, 1320, 78469], [20240325, 5364.4, 5363.4, 5365.8, 5360.6, 5365.0, 234, null, 1321, 78465], [20240325, 5365.0, 5365.2, 5365.2, 5359.4, 5361.8, 138, null, 1322, 78458], [20240325, 5361.8, 5362.4, 5368.8, 5362.4, 5364.6, 131, null, 1323, 78451], [20240325, 5364.6, 5364.2, 5365.0, 5362.4, 5365.0, 73, null, 1324, 78453], [20240325, 5365.0, 5364.4, 5365.8, 5360.8, 5365.0, 110, null, 1325, 78426], [20240325, 5365.0, 5364.6, 5365.8, 5360.4, 5361.6, 122, null, 1326, 78420], [20240325, 5361.6, 5362.4, 5364.6, 5361.0, 5361.8, 104, null, 1327, 78392], [20240325, 5361.8, 5361.0, 5363.6, 5359.8, 5363.2, 111, null, 1328, 78397], [20240325, 5363.2, 5363.2, 5366.4, 5362.6, 5366.4, 75, null, 1329, 78396], [20240325, 5366.4, 5366.2, 5366.2, 5362.0, 5363.0, 103, null, 1330, 78397], [20240325, 5363.0, 5363.0, 5366.4, 5363.0, 5366.0, 84, null, 1331, 78400], [20240325, 5366.0, 5365.4, 5366.0, 5357.6, 5359.0, 199, null, 1332, 78401], [20240325, 5359.0, 5358.2, 5359.0, 5356.0, 5358.0, 228, null, 1333, 78442], [20240325, 5358.0, 5358.0, 5361.6, 5358.0, 5360.6, 161, null, 1334, 78461], [20240325, 5360.6, 5360.6, 5360.8, 5358.0, 5358.0, 79, null, 1335, 78458], [20240325, 5358.0, 5358.6, 5362.2, 5357.2, 5361.4, 109, null, 1336, 78460], [20240325, 5361.4, 5361.2, 5366.2, 5361.2, 5365.4, 111, null, 1337, 78455], [20240325, 5365.4, 5365.6, 5366.6, 5362.4, 5365.2, 62, null, 1338, 78466], [20240325, 5365.2, 5365.2, 5366.4, 5364.0, 5365.4, 57, null, 1339, 78474], [20240325, 5365.4, 5365.0, 5368.0, 5362.2, 5365.6, 116, null, 1340, 78490], [20240325, 5365.6, 5365.6, 5367.4, 5362.8, 5366.4, 45, null, 1341, 78485], [20240325, 5366.4, 5367.8, 5367.8, 5364.0, 5365.2, 49, null, 1342, 78492], [20240325, 5365.2, 5364.4, 5367.0, 5361.2, 5361.4, 53, null, 1343, 78511], [20240325, 5361.4, 5361.8, 5363.8, 5358.2, 5363.2, 113, null, 1344, 78538], [20240325, 5363.2, 5362.8, 5363.4, 5359.4, 5359.6, 76, null, 1345, 78558], [20240325, 5359.6, 5359.2, 5360.8, 5357.2, 5357.2, 106, null, 1346, 78580], [20240325, 5357.2, 5356.4, 5357.0, 5353.4, 5355.2, 310, null, 1347, 78624], [20240325, 5355.2, 5355.2, 5357.0, 5354.0, 5354.6, 114, null, 1348, 78646], [20240325, 5354.6, 5355.0, 5358.0, 5354.6, 5356.2, 120, null, 1349, 78642], [20240325, 5356.2, 5355.0, 5356.4, 5353.2, 5353.4, 70, null, 1350, 78653], [20240325, 5353.4, 5355.2, 5357.4, 5353.6, 5355.0, 118, null, 1351, 78687], [20240325, 5355.0, 5356.2, 5359.0, 5355.0, 5357.2, 77, null, 1352, 78699], [20240325, 5357.2, 5356.8, 5356.8, 5354.6, 5355.8, 76, null, 1353, 78712], [20240325, 5355.8, 5355.6, 5360.8, 5354.8, 5359.8, 61, null, 1354, 78733], [20240325, 5359.8, 5360.0, 5360.2, 5355.4, 5356.2, 66, null, 1355, 78753], [20240325, 5356.2, 5355.0, 5355.4, 5351.2, 5351.8, 137, null, 1356, 78789], [20240325, 5351.8, 5351.8, 5353.4, 5350.6, 5353.0, 80, null, 1357, 78804], [20240325, 5353.0, 5352.2, 5354.2, 5351.2, 5352.2, 79, null, 1358, 78816], [20240325, 5352.2, 5352.0, 5353.0, 5349.8, 5351.2, 129, null, 1359, 78817], [20240325, 5351.2, 5351.0, 5353.6, 5348.2, 5349.2, 235, null, 1400, 78784], [20240325, 5349.2, 5349.2, 5358.6, 5347.6, 5354.6, 276, null, 1401, 78805], [20240325, 5354.6, 5355.0, 5356.0, 5353.8, 5354.4, 108, null, 1402, 78828], [20240325, 5354.4, 5354.4, 5358.0, 5350.0, 5351.4, 128, null, 1403, 78829], [20240325, 5351.4, 5351.8, 5358.0, 5351.8, 5356.6, 144, null, 1404, 78858], [20240325, 5356.6, 5355.4, 5358.8, 5355.4, 5356.6, 127, null, 1405, 78918], [20240325, 5356.6, 5356.0, 5356.6, 5352.2, 5352.8, 77, null, 1406, 78957], [20240325, 5352.8, 5352.6, 5355.4, 5347.6, 5348.6, 136, null, 1407, 79010], [20240325, 5348.6, 5347.8, 5349.0, 5344.8, 5344.8, 165, null, 1408, 79063], [20240325, 5344.8, 5344.4, 5344.6, 5340.4, 5341.6, 262, null, 1409, 79094], [20240325, 5341.6, 5340.6, 5343.4, 5339.2, 5340.4, 213, null, 1410, 79138], [20240325, 5340.4, 5340.2, 5341.8, 5335.8, 5337.6, 200, null, 1411, 79191], [20240325, 5337.6, 5337.2, 5337.8, 5333.0, 5335.2, 208, null, 1412, 79188], [20240325, 5335.2, 5335.0, 5338.2, 5333.0, 5333.2, 248, null, 1413, 79183], [20240325, 5333.2, 5334.4, 5336.0, 5331.0, 5334.8, 239, null, 1414, 79238], [20240325, 5334.8, 5335.0, 5339.4, 5333.2, 5336.8, 301, null, 1415, 79331], [20240325, 5336.8, 5336.2, 5336.2, 5328.8, 5333.8, 315, null, 1416, 79392], [20240325, 5333.8, 5333.2, 5335.2, 5327.2, 5328.2, 217, null, 1417, 79440], [20240325, 5328.2, 5328.8, 5334.4, 5328.4, 5329.4, 212, null, 1418, 79465], [20240325, 5329.4, 5328.8, 5331.6, 5325.0, 5326.4, 204, null, 1419, 79493], [20240325, 5326.4, 5325.0, 5325.0, 5319.0, 5321.4, 398, null, 1420, 79556], [20240325, 5321.4, 5322.0, 5322.2, 5319.0, 5320.8, 232, null, 1421, 79615], [20240325, 5320.8, 5320.6, 5320.6, 5314.4, 5319.6, 300, null, 1422, 79705], [20240325, 5319.6, 5320.0, 5325.0, 5318.8, 5322.0, 354, null, 1423, 79850], [20240325, 5322.0, 5322.2, 5322.2, 5310.4, 5310.4, 382, null, 1424, 80017], [20240325, 5310.4, 5310.4, 5311.2, 5304.2, 5308.0, 438, null, 1425, 80192], [20240325, 5308.0, 5307.6, 5315.0, 5307.2, 5310.4, 339, null, 1426, 80286], [20240325, 5310.4, 5310.2, 5317.4, 5308.0, 5317.4, 288, null, 1427, 80348], [20240325, 5317.4, 5316.2, 5318.2, 5313.4, 5317.0, 219, null, 1428, 80378], [20240325, 5317.0, 5316.2, 5317.4, 5310.2, 5314.6, 237, null, 1429, 80455], [20240325, 5314.6, 5315.2, 5321.0, 5314.4, 5318.0, 277, null, 1430, 80503], [20240325, 5318.0, 5317.4, 5324.4, 5317.2, 5322.0, 240, null, 1431, 80540], [20240325, 5322.0, 5322.0, 5326.0, 5320.4, 5320.8, 243, null, 1432, 80576], [20240325, 5320.8, 5321.0, 5328.0, 5320.6, 5324.6, 233, null, 1433, 80587], [20240325, 5324.6, 5325.4, 5329.4, 5322.4, 5322.6, 168, null, 1434, 80606], [20240325, 5322.6, 5322.6, 5326.0, 5318.6, 5326.0, 247, null, 1435, 80636], [20240325, 5326.0, 5326.2, 5326.2, 5321.4, 5324.6, 191, null, 1436, 80695], [20240325, 5324.6, 5324.0, 5325.0, 5316.2, 5321.8, 240, null, 1437, 80793], [20240325, 5321.8, 5321.4, 5321.4, 5314.2, 5317.2, 194, null, 1438, 80844], [20240325, 5317.2, 5317.4, 5319.8, 5313.0, 5314.8, 160, null, 1439, 80899], [20240325, 5314.8, 5315.2, 5315.2, 5308.0, 5309.8, 239, null, 1440, 80989], [20240325, 5309.8, 5309.8, 5313.0, 5309.4, 5313.0, 153, null, 1441, 81020], [20240325, 5313.0, 5313.0, 5313.0, 5303.0, 5304.4, 245, null, 1442, 81079], [20240325, 5304.4, 5303.4, 5303.4, 5300.6, 5303.2, 257, null, 1443, 81181], [20240325, 5303.2, 5302.6, 5310.6, 5302.0, 5309.0, 285, null, 1444, 81314], [20240325, 5309.0, 5308.0, 5311.0, 5303.8, 5304.2, 265, null, 1445, 81397], [20240325, 5304.2, 5304.0, 5307.6, 5303.8, 5306.2, 206, null, 1446, 81442], [20240325, 5306.2, 5305.8, 5308.0, 5299.0, 5299.0, 309, null, 1447, 81553], [20240325, 5299.0, 5299.2, 5300.2, 5291.2, 5293.0, 514, null, 1448, 81762], [20240325, 5293.0, 5294.0, 5294.6, 5288.6, 5294.0, 451, null, 1449, 81875], [20240325, 5294.0, 5294.6, 5299.8, 5294.0, 5297.8, 483, null, 1450, 82066], [20240325, 5297.8, 5297.2, 5301.2, 5294.6, 5294.8, 433, null, 1451, 82258], [20240325, 5294.8, 5294.2, 5294.2, 5290.6, 5292.6, 297, null, 1452, 82378], [20240325, 5292.6, 5293.0, 5294.4, 5288.2, 5288.4, 356, null, 1453, 82498], [20240325, 5288.4, 5288.6, 5290.4, 5286.0, 5287.6, 436, null, 1454, 82680], [20240325, 5287.6, 5287.2, 5289.0, 5280.2, 5282.8, 486, null, 1455, 82893], [20240325, 5282.8, 5283.8, 5288.8, 5282.8, 5288.0, 429, null, 1456, 83043], [20240325, 5288.0, 5287.6, 5291.8, 5286.4, 5291.2, 365, null, 1457, 83135], [20240325, 5291.2, 5291.2, 5293.0, 5289.4, 5292.2, 345, null, 1458, 83226], [20240325, 5292.2, 5292.2, 5293.0, 5290.8, 5292.2, 319, null, 1459, 83286], [20240325, 5292.2, 5292.2, 5295.8, 5292.2, 5293.8, 537, null, 1500, 83424], [20240326, 5293.8, 5299.6, 5309.2, 5299.0, 5302.4, 1257, null, 931, 82712], [20240326, 5302.4, 5302.2, 5306.6, 5296.8, 5305.6, 609, null, 932, 82418], [20240326, 5305.6, 5305.4, 5308.8, 5305.0, 5307.4, 499, null, 933, 82171], [20240326, 5307.4, 5307.6, 5313.4, 5306.6, 5309.8, 390, null, 934, 81947], [20240326, 5309.8, 5309.6, 5311.4, 5306.0, 5306.4, 304, null, 935, 81781], [20240326, 5306.4, 5306.8, 5312.0, 5306.8, 5309.8, 332, null, 936, 81582], [20240326, 5309.8, 5309.6, 5311.8, 5306.8, 5311.4, 288, null, 937, 81463], [20240326, 5311.4, 5311.4, 5317.4, 5311.4, 5317.0, 469, null, 938, 81145], [20240326, 5317.0, 5317.2, 5317.2, 5312.2, 5313.4, 290, null, 939, 80953], [20240326, 5313.4, 5313.4, 5317.8, 5311.6, 5314.0, 337, null, 940, 80814], [20240326, 5314.0, 5314.8, 5315.8, 5307.6, 5308.8, 365, null, 941, 80616], [20240326, 5308.8, 5309.8, 5313.2, 5307.2, 5307.8, 324, null, 942, 80517], [20240326, 5307.8, 5307.0, 5309.0, 5304.0, 5305.2, 314, null, 943, 80402], [20240326, 5305.2, 5305.6, 5310.0, 5302.2, 5303.2, 367, null, 944, 80284], [20240326, 5303.2, 5304.4, 5308.2, 5302.4, 5305.6, 285, null, 945, 80173], [20240326, 5305.6, 5306.2, 5306.2, 5296.6, 5296.6, 441, null, 946, 80048], [20240326, 5296.6, 5296.4, 5298.0, 5291.0, 5291.2, 458, null, 947, 79991], [20240326, 5291.2, 5291.0, 5292.0, 5284.6, 5284.8, 448, null, 948, 79887], [20240326, 5284.8, 5284.6, 5286.0, 5277.0, 5284.4, 727, null, 949, 79733], [20240326, 5284.4, 5284.0, 5287.2, 5278.0, 5280.6, 417, null, 950, 79643], [20240326, 5280.6, 5281.8, 5288.6, 5279.4, 5287.2, 608, null, 951, 79479], [20240326, 5287.2, 5286.4, 5291.4, 5284.0, 5288.6, 419, null, 952, 79383], [20240326, 5288.6, 5288.6, 5291.6, 5286.2, 5290.2, 302, null, 953, 79338], [20240326, 5290.2, 5290.2, 5291.4, 5284.4, 5289.6, 235, null, 954, 79309], [20240326, 5289.6, 5290.4, 5299.0, 5290.4, 5299.0, 492, null, 955, 79279], [20240326, 5299.0, 5299.0, 5306.0, 5299.0, 5305.4, 334, null, 956, 79189], [20240326, 5305.4, 5305.2, 5308.0, 5302.4, 5308.0, 279, null, 957, 79108], [20240326, 5308.0, 5308.0, 5308.0, 5300.6, 5302.0, 251, null, 958, 79028], [20240326, 5302.0, 5302.2, 5307.0, 5300.6, 5303.0, 145, null, 959, 79024], [20240326, 5303.0, 5302.4, 5303.0, 5295.8, 5295.8, 191, null, 1000, 78973], [20240326, 5295.8, 5296.4, 5296.4, 5291.6, 5291.6, 210, null, 1001, 78924], [20240326, 5291.6, 5291.2, 5293.0, 5288.2, 5290.4, 210, null, 1002, 78852], [20240326, 5290.4, 5289.2, 5289.2, 5281.6, 5286.6, 399, null, 1003, 78746], [20240326, 5286.6, 5286.6, 5292.6, 5284.0, 5289.2, 367, null, 1004, 78674], [20240326, 5289.2, 5288.0, 5288.6, 5283.2, 5284.8, 189, null, 1005, 78630], [20240326, 5284.8, 5286.4, 5288.6, 5283.2, 5288.2, 304, null, 1006, 78535], [20240326, 5288.2, 5288.4, 5289.0, 5282.2, 5282.2, 154, null, 1007, 78503], [20240326, 5282.2, 5282.0, 5290.4, 5277.0, 5289.4, 432, null, 1008, 78462], [20240326, 5289.4, 5290.0, 5291.6, 5288.2, 5289.8, 278, null, 1009, 78379], [20240326, 5289.8, 5290.6, 5296.6, 5290.0, 5294.6, 315, null, 1010, 78307], [20240326, 5294.6, 5294.0, 5297.6, 5291.4, 5295.6, 239, null, 1011, 78272], [20240326, 5295.6, 5295.6, 5296.2, 5292.4, 5296.0, 135, null, 1012, 78265], [20240326, 5296.0, 5296.6, 5304.0, 5296.6, 5301.2, 390, null, 1013, 78205], [20240326, 5301.2, 5300.8, 5301.2, 5294.0, 5296.4, 232, null, 1014, 78186], [20240326, 5296.4, 5296.0, 5298.8, 5292.0, 5293.6, 143, null, 1015, 78185], [20240326, 5293.6, 5293.2, 5297.4, 5291.2, 5294.0, 217, null, 1016, 78166], [20240326, 5294.0, 5294.8, 5298.4, 5290.8, 5293.4, 185, null, 1017, 78132], [20240326, 5293.4, 5292.2, 5293.4, 5289.0, 5290.0, 164, null, 1018, 78083], [20240326, 5290.0, 5289.8, 5292.8, 5286.2, 5291.8, 163, null, 1019, 78043], [20240326, 5291.8, 5290.8, 5297.6, 5290.8, 5293.6, 273, null, 1020, 78038], [20240326, 5293.6, 5294.2, 5298.0, 5293.4, 5295.8, 121, null, 1021, 78008], [20240326, 5295.8, 5296.6, 5301.4, 5295.4, 5301.4, 162, null, 1022, 77967], [20240326, 5301.4, 5301.4, 5307.0, 5300.8, 5304.6, 201, null, 1023, 77940], [20240326, 5304.6, 5305.0, 5305.2, 5300.2, 5303.6, 202, null, 1024, 77926], [20240326, 5303.6, 5303.0, 5308.0, 5302.8, 5305.2, 303, null, 1025, 77900], [20240326, 5305.2, 5305.2, 5307.0, 5303.6, 5305.0, 255, null, 1026, 77823], [20240326, 5305.0, 5305.0, 5306.0, 5301.6, 5306.0, 108, null, 1027, 77773], [20240326, 5306.0, 5306.0, 5306.6, 5302.6, 5302.8, 139, null, 1028, 77711], [20240326, 5302.8, 5302.4, 5305.8, 5302.2, 5305.4, 116, null, 1029, 77667], [20240326, 5305.4, 5304.8, 5305.4, 5300.0, 5300.6, 241, null, 1030, 77559], [20240326, 5300.6, 5299.6, 5303.2, 5299.4, 5301.6, 198, null, 1031, 77504], [20240326, 5301.6, 5301.2, 5303.2, 5300.4, 5302.2, 122, null, 1032, 77472], [20240326, 5302.2, 5302.2, 5302.8, 5299.2, 5299.2, 124, null, 1033, 77446], [20240326, 5299.2, 5299.4, 5305.4, 5298.6, 5304.6, 115, null, 1034, 77433], [20240326, 5304.6, 5304.6, 5309.0, 5304.6, 5306.0, 189, null, 1035, 77363], [20240326, 5306.0, 5305.2, 5307.4, 5301.4, 5305.0, 145, null, 1036, 77344], [20240326, 5305.0, 5304.6, 5306.6, 5300.0, 5300.0, 105, null, 1037, 77345], [20240326, 5300.0, 5300.0, 5300.0, 5290.8, 5295.0, 304, null, 1038, 77327], [20240326, 5295.0, 5296.6, 5297.8, 5295.4, 5297.0, 120, null, 1039, 77333], [20240326, 5297.0, 5295.8, 5308.0, 5295.8, 5305.8, 205, null, 1040, 77323], [20240326, 5305.8, 5305.8, 5306.8, 5299.6, 5302.6, 194, null, 1041, 77342], [20240326, 5302.6, 5301.8, 5304.6, 5300.8, 5302.2, 64, null, 1042, 77351], [20240326, 5302.2, 5303.0, 5304.8, 5297.0, 5304.2, 133, null, 1043, 77341], [20240326, 5304.2, 5303.6, 5305.8, 5300.8, 5302.0, 93, null, 1044, 77343], [20240326, 5302.0, 5302.0, 5304.0, 5299.2, 5303.2, 58, null, 1045, 77341], [20240326, 5303.2, 5303.6, 5307.4, 5303.6, 5304.2, 113, null, 1046, 77316], [20240326, 5304.2, 5304.0, 5304.0, 5297.6, 5298.2, 115, null, 1047, 77312], [20240326, 5298.2, 5298.6, 5300.6, 5294.2, 5296.4, 117, null, 1048, 77297], [20240326, 5296.4, 5296.4, 5297.0, 5284.0, 5292.0, 317, null, 1049, 77285], [20240326, 5292.0, 5291.0, 5295.4, 5288.0, 5293.4, 180, null, 1050, 77291], [20240326, 5293.4, 5294.0, 5294.0, 5285.0, 5286.4, 147, null, 1051, 77296], [20240326, 5286.4, 5286.4, 5289.6, 5284.8, 5286.6, 145, null, 1052, 77292], [20240326, 5286.6, 5285.0, 5286.6, 5282.6, 5285.4, 121, null, 1053, 77295], [20240326, 5285.4, 5285.4, 5289.0, 5285.4, 5287.0, 148, null, 1054, 77321], [20240326, 5287.0, 5287.6, 5287.6, 5284.4, 5286.4, 116, null, 1055, 77345], [20240326, 5286.4, 5286.4, 5287.4, 5285.0, 5286.2, 91, null, 1056, 77351], [20240326, 5286.2, 5286.2, 5286.6, 5283.8, 5285.0, 86, null, 1057, 77361], [20240326, 5285.0, 5284.4, 5285.0, 5280.8, 5281.2, 124, null, 1058, 77369], [20240326, 5281.2, 5281.2, 5285.8, 5281.2, 5284.4, 145, null, 1059, 77372], [20240326, 5284.4, 5284.8, 5288.4, 5283.4, 5285.6, 112, null, 1100, 77365], [20240326, 5285.6, 5285.4, 5288.8, 5283.4, 5286.0, 68, null, 1101, 77346], [20240326, 5286.0, 5285.4, 5286.6, 5281.2, 5282.4, 49, null, 1102, 77338], [20240326, 5282.4, 5282.4, 5283.4, 5279.2, 5281.8, 109, null, 1103, 77331], [20240326, 5281.8, 5281.0, 5281.4, 5271.8, 5275.4, 393, null, 1104, 77342], [20240326, 5275.4, 5274.8, 5278.6, 5274.8, 5277.2, 128, null, 1105, 77349], [20240326, 5277.2, 5277.2, 5277.2, 5271.2, 5272.0, 151, null, 1106, 77352], [20240326, 5272.0, 5272.6, 5275.6, 5271.6, 5275.0, 185, null, 1107, 77399], [20240326, 5275.0, 5275.0, 5275.0, 5270.0, 5271.0, 138, null, 1108, 77383], [20240326, 5271.0, 5271.0, 5272.8, 5267.2, 5269.2, 180, null, 1109, 77391], [20240326, 5269.2, 5269.4, 5276.2, 5268.6, 5276.2, 242, null, 1110, 77422], [20240326, 5276.2, 5275.4, 5275.4, 5271.2, 5271.2, 103, null, 1111, 77423], [20240326, 5271.2, 5271.2, 5275.4, 5270.8, 5271.6, 71, null, 1112, 77423], [20240326, 5271.6, 5271.4, 5272.2, 5264.4, 5266.0, 161, null, 1113, 77443], [20240326, 5266.0, 5265.4, 5270.8, 5265.4, 5266.2, 213, null, 1114, 77464], [20240326, 5266.2, 5266.4, 5268.4, 5265.0, 5266.0, 147, null, 1115, 77476], [20240326, 5266.0, 5265.8, 5275.6, 5265.8, 5269.6, 376, null, 1116, 77526], [20240326, 5269.6, 5270.2, 5272.0, 5267.0, 5271.2, 156, null, 1117, 77546], [20240326, 5271.2, 5271.0, 5273.0, 5267.2, 5267.4, 134, null, 1118, 77539], [20240326, 5267.4, 5267.0, 5267.0, 5262.6, 5263.4, 152, null, 1119, 77561], [20240326, 5263.4, 5264.0, 5270.8, 5263.0, 5268.2, 212, null, 1120, 77605], [20240326, 5268.2, 5268.0, 5273.4, 5267.0, 5269.8, 153, null, 1121, 77624], [20240326, 5269.8, 5270.0, 5275.4, 5270.0, 5273.6, 133, null, 1122, 77619], [20240326, 5273.6, 5274.8, 5277.0, 5273.6, 5275.8, 122, null, 1123, 77625], [20240326, 5275.8, 5275.8, 5277.2, 5274.6, 5274.6, 81, null, 1124, 77628], [20240326, 5274.6, 5274.6, 5275.4, 5268.8, 5270.0, 105, null, 1125, 77642], [20240326, 5270.0, 5269.0, 5271.2, 5268.6, 5269.8, 97, null, 1126, 77647], [20240326, 5269.8, 5270.0, 5274.8, 5268.4, 5269.8, 180, null, 1127, 77686], [20240326, 5269.8, 5268.0, 5271.0, 5265.0, 5267.8, 117, null, 1128, 77737], [20240326, 5267.8, 5266.8, 5268.6, 5264.6, 5264.6, 109, null, 1129, 77789], [20240326, 5264.6, 5264.6, 5264.6, 5260.0, 5260.4, 237, null, 1130, 77841], [20240326, 5260.4, 5260.0, 5262.6, 5256.2, 5261.0, 292, null, 1301, 77946], [20240326, 5261.0, 5261.6, 5263.2, 5256.4, 5263.2, 215, null, 1302, 77969], [20240326, 5263.2, 5262.8, 5265.0, 5261.6, 5262.4, 165, null, 1303, 77990], [20240326, 5262.4, 5262.2, 5265.4, 5262.2, 5264.0, 132, null, 1304, 77976], [20240326, 5264.0, 5264.0, 5265.6, 5259.6, 5265.4, 177, null, 1305, 78021], [20240326, 5265.4, 5266.0, 5276.6, 5265.8, 5275.6, 429, null, 1306, 78105], [20240326, 5275.6, 5275.0, 5277.6, 5272.6, 5275.8, 227, null, 1307, 78204], [20240326, 5275.8, 5275.4, 5280.0, 5274.0, 5280.0, 201, null, 1308, 78235], [20240326, 5280.0, 5280.0, 5280.4, 5276.0, 5276.2, 125, null, 1309, 78254], [20240326, 5276.2, 5275.6, 5280.0, 5274.2, 5276.6, 164, null, 1310, 78269], [20240326, 5276.6, 5277.6, 5277.6, 5271.8, 5272.8, 123, null, 1311, 78288], [20240326, 5272.8, 5274.2, 5274.4, 5269.2, 5272.8, 133, null, 1312, 78319], [20240326, 5272.8, 5272.0, 5277.2, 5270.2, 5274.4, 165, null, 1313, 78335], [20240326, 5274.4, 5274.8, 5275.4, 5266.0, 5269.8, 114, null, 1314, 78380], [20240326, 5269.8, 5270.0, 5271.2, 5267.4, 5267.4, 133, null, 1315, 78435], [20240326, 5267.4, 5267.8, 5271.6, 5267.0, 5267.0, 172, null, 1316, 78497], [20240326, 5267.0, 5266.6, 5266.8, 5262.2, 5264.2, 187, null, 1317, 78546], [20240326, 5264.2, 5263.4, 5263.4, 5258.8, 5259.2, 256, null, 1318, 78618], [20240326, 5259.2, 5259.4, 5262.8, 5259.0, 5260.6, 149, null, 1319, 78622], [20240326, 5260.6, 5260.2, 5260.2, 5253.0, 5254.6, 290, null, 1320, 78696], [20240326, 5254.6, 5254.6, 5255.8, 5250.8, 5254.2, 223, null, 1321, 78746], [20240326, 5254.2, 5253.4, 5256.0, 5251.0, 5251.8, 108, null, 1322, 78764], [20240326, 5251.8, 5252.4, 5257.2, 5252.0, 5255.2, 208, null, 1323, 78796], [20240326, 5255.2, 5254.8, 5261.8, 5254.8, 5259.8, 236, null, 1324, 78807], [20240326, 5259.8, 5259.4, 5261.4, 5255.4, 5257.4, 133, null, 1325, 78813], [20240326, 5257.4, 5257.4, 5259.6, 5256.6, 5258.4, 87, null, 1326, 78827], [20240326, 5258.4, 5258.4, 5262.4, 5258.0, 5259.2, 113, null, 1327, 78810], [20240326, 5259.2, 5259.4, 5261.0, 5257.0, 5259.0, 94, null, 1328, 78820], [20240326, 5259.0, 5259.0, 5263.6, 5259.0, 5261.6, 88, null, 1329, 78816], [20240326, 5261.6, 5262.2, 5262.2, 5257.2, 5257.2, 88, null, 1330, 78809], [20240326, 5257.2, 5257.4, 5260.8, 5251.6, 5256.6, 183, null, 1331, 78808], [20240326, 5256.6, 5256.6, 5257.8, 5247.6, 5251.2, 268, null, 1332, 78828], [20240326, 5251.2, 5251.2, 5255.0, 5250.4, 5252.6, 177, null, 1333, 78825], [20240326, 5252.6, 5252.2, 5252.4, 5248.6, 5249.8, 105, null, 1334, 78803], [20240326, 5249.8, 5250.0, 5250.0, 5244.2, 5245.6, 218, null, 1335, 78792], [20240326, 5245.6, 5246.2, 5246.8, 5241.6, 5242.4, 233, null, 1336, 78826], [20240326, 5242.4, 5243.0, 5248.4, 5243.0, 5244.6, 213, null, 1337, 78889], [20240326, 5244.6, 5245.2, 5245.2, 5240.2, 5242.0, 232, null, 1338, 78949], [20240326, 5242.0, 5242.8, 5250.6, 5242.8, 5249.0, 351, null, 1339, 79042], [20240326, 5249.0, 5249.2, 5254.6, 5249.2, 5251.6, 223, null, 1340, 79106], [20240326, 5251.6, 5250.8, 5257.4, 5249.8, 5256.2, 186, null, 1341, 79164], [20240326, 5256.2, 5255.8, 5258.8, 5255.4, 5256.6, 208, null, 1342, 79184], [20240326, 5256.6, 5257.4, 5266.8, 5256.0, 5266.0, 326, null, 1343, 79227], [20240326, 5266.0, 5266.0, 5267.6, 5262.8, 5267.6, 261, null, 1344, 79276], [20240326, 5267.6, 5267.4, 5272.4, 5267.4, 5269.8, 292, null, 1345, 79387], [20240326, 5269.8, 5270.0, 5270.6, 5265.0, 5268.2, 242, null, 1346, 79494], [20240326, 5268.2, 5268.2, 5269.2, 5265.0, 5266.8, 154, null, 1347, 79555], [20240326, 5266.8, 5267.6, 5275.0, 5267.6, 5273.6, 356, null, 1348, 79611], [20240326, 5273.6, 5273.8, 5277.0, 5273.2, 5275.8, 244, null, 1349, 79622], [20240326, 5275.8, 5275.8, 5278.4, 5272.0, 5278.2, 267, null, 1350, 79711], [20240326, 5278.2, 5278.0, 5281.4, 5276.8, 5280.0, 364, null, 1351, 79822], [20240326, 5280.0, 5279.6, 5280.2, 5275.4, 5276.6, 262, null, 1352, 79869], [20240326, 5276.6, 5276.6, 5282.8, 5276.6, 5282.8, 182, null, 1353, 79944], [20240326, 5282.8, 5283.0, 5287.0, 5281.6, 5285.0, 321, null, 1354, 80036], [20240326, 5285.0, 5285.0, 5285.0, 5278.8, 5279.4, 299, null, 1355, 80087], [20240326, 5279.4, 5280.0, 5284.2, 5278.6, 5279.2, 164, null, 1356, 80095], [20240326, 5279.2, 5279.2, 5290.6, 5279.2, 5289.2, 350, null, 1357, 80135], [20240326, 5289.2, 5288.8, 5289.6, 5283.0, 5287.2, 248, null, 1358, 80173], [20240326, 5287.2, 5287.2, 5291.2, 5282.4, 5283.4, 237, null, 1359, 80201], [20240326, 5283.4, 5282.8, 5284.8, 5280.0, 5282.8, 154, null, 1400, 80229], [20240326, 5282.8, 5282.8, 5286.6, 5278.2, 5281.2, 261, null, 1401, 80244], [20240326, 5281.2, 5281.0, 5281.0, 5273.0, 5278.0, 298, null, 1402, 80302], [20240326, 5278.0, 5277.4, 5277.4, 5270.6, 5274.2, 197, null, 1403, 80355], [20240326, 5274.2, 5274.2, 5277.4, 5273.2, 5275.4, 180, null, 1404, 80401], [20240326, 5275.4, 5275.4, 5276.6, 5268.0, 5272.8, 238, null, 1405, 80471], [20240326, 5272.8, 5272.4, 5285.4, 5271.2, 5284.4, 259, null, 1406, 80556], [20240326, 5284.4, 5284.4, 5292.8, 5284.4, 5292.8, 265, null, 1407, 80647], [20240326, 5292.8, 5292.6, 5299.0, 5292.4, 5296.6, 354, null, 1408, 80738], [20240326, 5296.6, 5297.0, 5299.6, 5294.0, 5296.0, 250, null, 1409, 80773], [20240326, 5296.0, 5295.8, 5304.0, 5295.8, 5302.8, 446, null, 1410, 80812], [20240326, 5302.8, 5302.8, 5305.0, 5299.4, 5305.0, 368, null, 1411, 80862], [20240326, 5305.0, 5306.0, 5308.0, 5302.4, 5307.2, 265, null, 1412, 80920], [20240326, 5307.2, 5309.0, 5309.0, 5302.8, 5304.0, 268, null, 1413, 80952], [20240326, 5304.0, 5304.0, 5312.2, 5304.0, 5308.6, 310, null, 1414, 81035], [20240326, 5308.6, 5308.2, 5309.2, 5300.4, 5301.6, 276, null, 1415, 81137], [20240326, 5301.6, 5301.6, 5304.2, 5293.8, 5294.0, 261, null, 1416, 81210], [20240326, 5294.0, 5293.4, 5295.4, 5292.0, 5295.2, 200, null, 1417, 81293], [20240326, 5295.2, 5294.8, 5297.2, 5291.0, 5296.0, 192, null, 1418, 81359], [20240326, 5296.0, 5295.4, 5297.2, 5291.0, 5292.2, 168, null, 1419, 81393], [20240326, 5292.2, 5292.2, 5292.2, 5278.6, 5279.0, 364, null, 1420, 81515], [20240326, 5279.0, 5278.8, 5279.6, 5273.4, 5274.2, 347, null, 1421, 81626], [20240326, 5274.2, 5275.2, 5275.6, 5269.2, 5271.0, 245, null, 1422, 81696], [20240326, 5271.0, 5271.0, 5272.8, 5268.4, 5268.6, 196, null, 1423, 81771], [20240326, 5268.6, 5269.4, 5269.8, 5263.0, 5268.6, 266, null, 1424, 81856], [20240326, 5268.6, 5268.6, 5274.6, 5268.6, 5274.6, 182, null, 1425, 81929], [20240326, 5274.6, 5274.6, 5274.6, 5268.4, 5271.8, 205, null, 1426, 82048], [20240326, 5271.8, 5271.6, 5274.2, 5270.0, 5271.0, 158, null, 1427, 82100], [20240326, 5271.0, 5270.6, 5275.6, 5266.2, 5275.4, 219, null, 1428, 82197], [20240326, 5275.4, 5275.8, 5276.8, 5272.0, 5275.4, 144, null, 1429, 82265], [20240326, 5275.4, 5274.4, 5286.8, 5274.2, 5285.2, 310, null, 1430, 82369], [20240326, 5285.2, 5285.6, 5289.6, 5285.4, 5287.2, 245, null, 1431, 82428], [20240326, 5287.2, 5287.4, 5289.4, 5284.0, 5288.2, 214, null, 1432, 82510], [20240326, 5288.2, 5287.4, 5293.2, 5286.0, 5289.6, 194, null, 1433, 82558], [20240326, 5289.6, 5289.0, 5290.0, 5285.2, 5286.4, 197, null, 1434, 82633], [20240326, 5286.4, 5286.2, 5286.2, 5277.0, 5277.0, 239, null, 1435, 82745], [20240326, 5277.0, 5276.2, 5281.8, 5272.0, 5281.6, 285, null, 1436, 82827], [20240326, 5281.6, 5280.8, 5287.8, 5280.8, 5287.0, 161, null, 1437, 82877], [20240326, 5287.0, 5287.0, 5290.8, 5285.4, 5289.0, 141, null, 1438, 82921], [20240326, 5289.0, 5289.6, 5289.6, 5286.2, 5286.2, 126, null, 1439, 82954], [20240326, 5286.2, 5285.2, 5294.8, 5285.0, 5291.6, 232, null, 1440, 83016], [20240326, 5291.6, 5292.2, 5294.0, 5289.4, 5292.0, 138, null, 1441, 83052], [20240326, 5292.0, 5291.8, 5293.4, 5288.2, 5290.2, 84, null, 1442, 83082], [20240326, 5290.2, 5289.8, 5290.2, 5284.0, 5288.0, 147, null, 1443, 83140], [20240326, 5288.0, 5287.8, 5289.8, 5286.4, 5289.6, 105, null, 1444, 83192], [20240326, 5289.6, 5289.0, 5292.0, 5288.2, 5288.2, 106, null, 1445, 83258], [20240326, 5288.2, 5288.0, 5288.0, 5281.2, 5283.0, 166, null, 1446, 83357], [20240326, 5283.0, 5282.6, 5282.6, 5276.8, 5278.8, 163, null, 1447, 83472], [20240326, 5278.8, 5278.8, 5279.0, 5273.8, 5277.6, 216, null, 1448, 83549], [20240326, 5277.6, 5277.2, 5277.6, 5273.6, 5274.6, 144, null, 1449, 83607], [20240326, 5274.6, 5274.6, 5281.8, 5274.4, 5279.2, 126, null, 1450, 83650], [20240326, 5279.2, 5279.2, 5279.2, 5276.2, 5276.2, 146, null, 1451, 83713], [20240326, 5276.2, 5276.2, 5278.0, 5272.2, 5272.8, 185, null, 1452, 83791], [20240326, 5272.8, 5272.4, 5273.8, 5270.8, 5272.0, 280, null, 1453, 83901], [20240326, 5272.0, 5271.2, 5276.0, 5271.2, 5272.0, 214, null, 1454, 83988], [20240326, 5272.0, 5272.0, 5275.2, 5271.0, 5273.8, 266, null, 1455, 84060], [20240326, 5273.8, 5274.0, 5275.6, 5273.0, 5274.8, 216, null, 1456, 84127], [20240326, 5274.8, 5273.6, 5273.6, 5270.8, 5271.2, 244, null, 1457, 84228], [20240326, 5271.2, 5271.2, 5271.2, 5267.2, 5268.0, 376, null, 1458, 84413], [20240326, 5268.0, 5268.2, 5269.2, 5268.0, 5268.2, 294, null, 1459, 84514], [20240326, 5268.2, 5268.0, 5269.0, 5266.2, 5267.4, 397, null, 1500, 84644], [20240327, 5267.4, 5261.0, 5272.4, 5261.0, 5266.6, 915, null, 931, 83949], [20240327, 5266.6, 5267.8, 5267.8, 5256.2, 5262.2, 639, null, 932, 83530], [20240327, 5262.2, 5264.0, 5266.2, 5261.8, 5264.2, 383, null, 933, 83277], [20240327, 5264.2, 5264.6, 5264.8, 5257.2, 5261.0, 359, null, 934, 83065], [20240327, 5261.0, 5260.4, 5260.8, 5250.0, 5251.0, 386, null, 935, 82885], [20240327, 5251.0, 5249.0, 5250.4, 5244.0, 5248.2, 439, null, 936, 82622], [20240327, 5248.2, 5248.2, 5253.8, 5248.0, 5251.0, 370, null, 937, 82452], [20240327, 5251.0, 5251.6, 5255.2, 5245.0, 5245.0, 310, null, 938, 82308], [20240327, 5245.0, 5244.8, 5250.8, 5243.4, 5246.2, 329, null, 939, 82145], [20240327, 5246.2, 5245.4, 5249.6, 5243.2, 5246.0, 272, null, 940, 82014], [20240327, 5246.0, 5246.8, 5253.0, 5246.0, 5252.2, 329, null, 941, 81880], [20240327, 5252.2, 5252.0, 5252.0, 5236.0, 5239.0, 577, null, 942, 81607], [20240327, 5239.0, 5237.8, 5238.6, 5234.6, 5235.2, 328, null, 943, 81488], [20240327, 5235.2, 5235.0, 5236.4, 5230.0, 5233.2, 252, null, 944, 81439], [20240327, 5233.2, 5233.2, 5242.0, 5232.8, 5237.8, 475, null, 945, 81303], [20240327, 5237.8, 5237.2, 5240.6, 5234.2, 5237.4, 242, null, 946, 81206], [20240327, 5237.4, 5237.4, 5243.8, 5237.4, 5241.2, 244, null, 947, 81116], [20240327, 5241.2, 5242.2, 5242.2, 5231.2, 5232.8, 248, null, 948, 81038], [20240327, 5232.8, 5232.8, 5233.0, 5228.0, 5230.0, 248, null, 949, 80989], [20240327, 5230.0, 5230.0, 5230.2, 5223.6, 5227.2, 304, null, 950, 80885], [20240327, 5227.2, 5226.6, 5227.2, 5221.2, 5222.4, 394, null, 951, 80796], [20240327, 5222.4, 5222.4, 5225.2, 5217.0, 5222.8, 454, null, 952, 80616], [20240327, 5222.8, 5223.8, 5229.0, 5221.2, 5226.4, 405, null, 953, 80516], [20240327, 5226.4, 5226.2, 5228.0, 5223.4, 5225.8, 311, null, 954, 80428], [20240327, 5225.8, 5225.2, 5230.6, 5225.2, 5230.0, 272, null, 955, 80330], [20240327, 5230.0, 5229.4, 5233.2, 5229.4, 5232.8, 290, null, 956, 80280], [20240327, 5232.8, 5232.6, 5234.0, 5228.2, 5232.4, 211, null, 957, 80224], [20240327, 5232.4, 5232.4, 5234.8, 5223.4, 5226.0, 358, null, 958, 80106], [20240327, 5226.0, 5225.8, 5234.0, 5224.6, 5232.6, 214, null, 959, 80111], [20240327, 5232.6, 5232.4, 5237.0, 5231.6, 5234.4, 201, null, 1000, 80046], [20240327, 5234.4, 5234.4, 5234.4, 5225.4, 5226.0, 264, null, 1001, 79977], [20240327, 5226.0, 5225.4, 5225.4, 5220.0, 5220.0, 237, null, 1002, 79908], [20240327, 5220.0, 5219.8, 5220.0, 5213.2, 5217.8, 326, null, 1003, 79814], [20240327, 5217.8, 5216.6, 5223.8, 5215.2, 5223.0, 320, null, 1004, 79749], [20240327, 5223.0, 5222.8, 5228.8, 5218.2, 5228.2, 221, null, 1005, 79699], [20240327, 5228.2, 5228.0, 5228.2, 5215.4, 5216.8, 374, null, 1006, 79618], [20240327, 5216.8, 5215.6, 5218.2, 5214.6, 5217.8, 187, null, 1007, 79600], [20240327, 5217.8, 5218.0, 5218.2, 5214.2, 5215.6, 138, null, 1008, 79578], [20240327, 5215.6, 5214.6, 5222.0, 5212.6, 5219.8, 291, null, 1009, 79521], [20240327, 5219.8, 5220.2, 5221.6, 5215.6, 5217.0, 246, null, 1010, 79473], [20240327, 5217.0, 5217.0, 5224.4, 5216.8, 5223.6, 222, null, 1011, 79419], [20240327, 5223.6, 5223.4, 5234.8, 5223.0, 5232.0, 359, null, 1012, 79333], [20240327, 5232.0, 5232.4, 5236.0, 5229.8, 5232.0, 297, null, 1013, 79311], [20240327, 5232.0, 5231.6, 5232.0, 5226.8, 5226.8, 179, null, 1014, 79267], [20240327, 5226.8, 5226.2, 5233.2, 5225.2, 5233.2, 92, null, 1015, 79259], [20240327, 5233.2, 5233.2, 5233.2, 5224.2, 5227.0, 191, null, 1016, 79259], [20240327, 5227.0, 5225.8, 5225.8, 5222.2, 5223.8, 123, null, 1017, 79229], [20240327, 5223.8, 5223.6, 5228.2, 5218.4, 5228.2, 152, null, 1018, 79213], [20240327, 5228.2, 5228.2, 5230.4, 5225.8, 5229.6, 121, null, 1019, 79194], [20240327, 5229.6, 5229.2, 5230.0, 5227.2, 5227.2, 93, null, 1020, 79181], [20240327, 5227.2, 5227.2, 5232.8, 5217.4, 5219.8, 246, null, 1021, 79142], [20240327, 5219.8, 5219.2, 5219.8, 5215.0, 5217.0, 184, null, 1022, 79124], [20240327, 5217.0, 5216.6, 5219.4, 5214.6, 5216.4, 161, null, 1023, 79115], [20240327, 5216.4, 5215.6, 5216.8, 5213.4, 5215.4, 117, null, 1024, 79127], [20240327, 5215.4, 5216.0, 5221.6, 5214.6, 5221.0, 195, null, 1025, 79129], [20240327, 5221.0, 5221.2, 5225.8, 5219.6, 5223.8, 129, null, 1026, 79123], [20240327, 5223.8, 5224.8, 5224.8, 5219.2, 5224.0, 84, null, 1027, 79112], [20240327, 5224.0, 5224.0, 5232.4, 5224.0, 5231.0, 211, null, 1028, 79088], [20240327, 5231.0, 5232.2, 5233.0, 5225.4, 5232.8, 192, null, 1029, 79073], [20240327, 5232.8, 5233.0, 5233.8, 5229.4, 5233.8, 126, null, 1030, 79040], [20240327, 5233.8, 5234.0, 5234.0, 5227.2, 5228.2, 169, null, 1031, 79028], [20240327, 5228.2, 5229.0, 5232.0, 5221.8, 5224.6, 171, null, 1032, 78990], [20240327, 5224.6, 5225.8, 5230.6, 5224.6, 5229.2, 154, null, 1033, 78970], [20240327, 5229.2, 5229.2, 5232.6, 5226.6, 5228.4, 108, null, 1034, 78960], [20240327, 5228.4, 5228.0, 5230.8, 5228.0, 5228.4, 82, null, 1035, 78944], [20240327, 5228.4, 5228.6, 5228.8, 5220.2, 5223.2, 138, null, 1036, 78929], [20240327, 5223.2, 5222.4, 5228.2, 5222.2, 5226.2, 85, null, 1037, 78919], [20240327, 5226.2, 5225.6, 5226.4, 5222.2, 5222.4, 62, null, 1038, 78921], [20240327, 5222.4, 5222.6, 5224.0, 5219.8, 5222.0, 97, null, 1039, 78892], [20240327, 5222.0, 5222.0, 5224.6, 5218.8, 5223.2, 82, null, 1040, 78873], [20240327, 5223.2, 5222.2, 5222.2, 5217.2, 5219.4, 106, null, 1041, 78840], [20240327, 5219.4, 5219.2, 5221.6, 5218.0, 5220.2, 89, null, 1042, 78810], [20240327, 5220.2, 5220.2, 5220.2, 5216.6, 5219.6, 125, null, 1043, 78770], [20240327, 5219.6, 5218.6, 5225.4, 5217.0, 5223.4, 186, null, 1044, 78728], [20240327, 5223.4, 5223.4, 5227.0, 5221.8, 5223.6, 147, null, 1045, 78706], [20240327, 5223.6, 5223.6, 5224.4, 5221.0, 5221.6, 110, null, 1046, 78697], [20240327, 5221.6, 5221.6, 5224.8, 5221.6, 5222.0, 90, null, 1047, 78688], [20240327, 5222.0, 5221.6, 5221.8, 5216.2, 5217.2, 91, null, 1048, 78672], [20240327, 5217.2, 5216.2, 5216.4, 5210.2, 5213.2, 316, null, 1049, 78640], [20240327, 5213.2, 5214.4, 5224.6, 5214.4, 5222.8, 343, null, 1050, 78594], [20240327, 5222.8, 5222.8, 5222.8, 5218.0, 5220.4, 176, null, 1051, 78573], [20240327, 5220.4, 5220.4, 5221.8, 5214.0, 5214.0, 107, null, 1052, 78558], [20240327, 5214.0, 5214.0, 5217.2, 5212.2, 5212.4, 90, null, 1053, 78552], [20240327, 5212.4, 5212.8, 5212.8, 5208.0, 5209.8, 151, null, 1054, 78538], [20240327, 5209.8, 5210.2, 5215.0, 5209.2, 5212.6, 210, null, 1055, 78544], [20240327, 5212.6, 5212.8, 5213.8, 5210.4, 5213.4, 79, null, 1056, 78542], [20240327, 5213.4, 5213.8, 5217.6, 5210.4, 5217.6, 117, null, 1057, 78541], [20240327, 5217.6, 5216.6, 5225.0, 5216.4, 5224.2, 257, null, 1058, 78503], [20240327, 5224.2, 5225.0, 5226.0, 5220.2, 5225.8, 213, null, 1059, 78468], [20240327, 5225.8, 5225.4, 5226.4, 5222.4, 5222.8, 140, null, 1100, 78467], [20240327, 5222.8, 5222.8, 5224.0, 5217.8, 5220.6, 167, null, 1101, 78454], [20240327, 5220.6, 5220.6, 5223.4, 5217.0, 5219.6, 107, null, 1102, 78438], [20240327, 5219.6, 5219.6, 5219.6, 5213.4, 5216.0, 141, null, 1103, 78447], [20240327, 5216.0, 5215.4, 5220.6, 5213.6, 5214.2, 176, null, 1104, 78427], [20240327, 5214.2, 5215.0, 5215.0, 5211.6, 5215.0, 94, null, 1105, 78414], [20240327, 5215.0, 5215.0, 5215.4, 5211.0, 5214.8, 77, null, 1106, 78414], [20240327, 5214.8, 5214.8, 5215.4, 5210.0, 5213.6, 104, null, 1107, 78400], [20240327, 5213.6, 5214.4, 5222.0, 5214.4, 5218.4, 181, null, 1108, 78365], [20240327, 5218.4, 5217.8, 5221.0, 5214.8, 5221.0, 104, null, 1109, 78342], [20240327, 5221.0, 5221.2, 5224.6, 5220.6, 5222.2, 130, null, 1110, 78304], [20240327, 5222.2, 5223.2, 5224.6, 5217.6, 5219.0, 137, null, 1111, 78270], [20240327, 5219.0, 5219.6, 5220.6, 5216.8, 5218.6, 59, null, 1112, 78257], [20240327, 5218.6, 5218.0, 5218.0, 5212.0, 5212.4, 127, null, 1113, 78245], [20240327, 5212.4, 5212.0, 5215.6, 5210.0, 5215.6, 128, null, 1114, 78225], [20240327, 5215.6, 5215.6, 5217.8, 5212.0, 5214.4, 70, null, 1115, 78216], [20240327, 5214.4, 5214.4, 5214.4, 5210.6, 5212.6, 92, null, 1116, 78209], [20240327, 5212.6, 5213.2, 5213.2, 5208.4, 5212.8, 170, null, 1117, 78198], [20240327, 5212.8, 5214.0, 5215.0, 5211.0, 5213.8, 89, null, 1118, 78205], [20240327, 5213.8, 5212.2, 5213.0, 5207.2, 5208.8, 150, null, 1119, 78216], [20240327, 5208.8, 5208.6, 5214.2, 5205.4, 5214.2, 163, null, 1120, 78217], [20240327, 5214.2, 5213.0, 5213.0, 5207.6, 5209.4, 90, null, 1121, 78217], [20240327, 5209.4, 5209.6, 5209.6, 5205.2, 5208.2, 111, null, 1122, 78248], [20240327, 5208.2, 5209.6, 5214.8, 5208.8, 5212.6, 166, null, 1123, 78232], [20240327, 5212.6, 5212.8, 5214.4, 5210.0, 5211.8, 74, null, 1124, 78230], [20240327, 5211.8, 5213.0, 5221.0, 5213.0, 5219.0, 216, null, 1125, 78249], [20240327, 5219.0, 5218.2, 5218.8, 5214.8, 5215.6, 80, null, 1126, 78244], [20240327, 5215.6, 5216.6, 5221.0, 5215.4, 5221.0, 84, null, 1127, 78240], [20240327, 5221.0, 5221.0, 5222.2, 5218.8, 5221.4, 154, null, 1128, 78208], [20240327, 5221.4, 5221.8, 5223.0, 5220.0, 5222.6, 89, null, 1129, 78218], [20240327, 5222.6, 5222.4, 5226.6, 5217.8, 5226.0, 186, null, 1130, 78209], [20240327, 5226.0, 5226.0, 5226.2, 5220.0, 5223.4, 224, null, 1301, 78218], [20240327, 5223.4, 5222.6, 5224.2, 5219.2, 5219.2, 143, null, 1302, 78214], [20240327, 5219.2, 5219.2, 5220.6, 5216.4, 5218.4, 79, null, 1303, 78206], [20240327, 5218.4, 5217.6, 5219.4, 5212.8, 5217.0, 123, null, 1304, 78195], [20240327, 5217.0, 5218.2, 5218.2, 5214.0, 5214.0, 60, null, 1305, 78178], [20240327, 5214.0, 5214.0, 5214.2, 5210.0, 5212.0, 111, null, 1306, 78161], [20240327, 5212.0, 5212.0, 5212.4, 5210.0, 5210.4, 93, null, 1307, 78153], [20240327, 5210.4, 5210.4, 5212.8, 5209.6, 5210.6, 89, null, 1308, 78154], [20240327, 5210.6, 5210.6, 5214.0, 5210.0, 5213.2, 63, null, 1309, 78150], [20240327, 5213.2, 5214.4, 5214.4, 5210.6, 5211.6, 68, null, 1310, 78132], [20240327, 5211.6, 5211.4, 5217.0, 5211.4, 5214.6, 89, null, 1311, 78130], [20240327, 5214.6, 5214.4, 5214.4, 5210.8, 5211.2, 117, null, 1312, 78106], [20240327, 5211.2, 5212.4, 5215.0, 5211.0, 5211.6, 86, null, 1313, 78109], [20240327, 5211.6, 5212.6, 5214.2, 5211.8, 5213.6, 51, null, 1314, 78109], [20240327, 5213.6, 5213.4, 5213.4, 5211.4, 5213.2, 41, null, 1315, 78103], [20240327, 5213.2, 5213.4, 5215.8, 5210.0, 5210.0, 134, null, 1316, 78101], [20240327, 5210.0, 5210.6, 5213.0, 5209.8, 5211.6, 59, null, 1317, 78086], [20240327, 5211.6, 5212.0, 5212.0, 5207.2, 5208.4, 121, null, 1318, 78045], [20240327, 5208.4, 5208.4, 5214.4, 5207.2, 5214.4, 159, null, 1319, 77999], [20240327, 5214.4, 5214.4, 5219.6, 5214.4, 5215.0, 247, null, 1320, 77970], [20240327, 5215.0, 5214.6, 5221.0, 5214.0, 5216.4, 176, null, 1321, 77947], [20240327, 5216.4, 5216.2, 5218.8, 5214.8, 5215.6, 101, null, 1322, 77951], [20240327, 5215.6, 5214.8, 5220.8, 5214.0, 5220.6, 74, null, 1323, 77953], [20240327, 5220.6, 5220.4, 5220.4, 5216.6, 5217.6, 65, null, 1324, 77948], [20240327, 5217.6, 5218.4, 5218.4, 5214.6, 5215.0, 83, null, 1325, 77965], [20240327, 5215.0, 5214.4, 5214.4, 5208.8, 5210.6, 102, null, 1326, 77979], [20240327, 5210.6, 5210.6, 5213.2, 5208.8, 5212.4, 71, null, 1327, 77971], [20240327, 5212.4, 5210.4, 5213.4, 5209.8, 5209.8, 65, null, 1328, 77963], [20240327, 5209.8, 5209.2, 5210.2, 5207.0, 5208.8, 90, null, 1329, 77954], [20240327, 5208.8, 5208.0, 5211.4, 5208.0, 5209.8, 71, null, 1330, 77955], [20240327, 5209.8, 5208.8, 5216.4, 5208.8, 5214.2, 174, null, 1331, 77960], [20240327, 5214.2, 5214.2, 5216.8, 5212.0, 5213.0, 171, null, 1332, 77993], [20240327, 5213.0, 5214.4, 5215.6, 5212.0, 5215.4, 99, null, 1333, 78012], [20240327, 5215.4, 5215.2, 5221.6, 5212.6, 5221.6, 176, null, 1334, 78022], [20240327, 5221.6, 5221.4, 5234.2, 5221.4, 5230.2, 585, null, 1335, 78015], [20240327, 5230.2, 5229.4, 5232.2, 5226.6, 5228.8, 325, null, 1336, 78021], [20240327, 5228.8, 5228.8, 5230.0, 5225.2, 5225.2, 194, null, 1337, 78034], [20240327, 5225.2, 5225.0, 5225.0, 5218.8, 5221.2, 256, null, 1338, 78053], [20240327, 5221.2, 5221.0, 5228.0, 5219.0, 5225.8, 199, null, 1339, 78090], [20240327, 5225.8, 5226.2, 5227.8, 5224.6, 5224.6, 176, null, 1340, 78133], [20240327, 5224.6, 5224.8, 5227.0, 5221.0, 5223.0, 232, null, 1341, 78155], [20240327, 5223.0, 5223.0, 5226.2, 5220.0, 5226.2, 163, null, 1342, 78180], [20240327, 5226.2, 5225.6, 5235.0, 5225.6, 5234.0, 301, null, 1343, 78218], [20240327, 5234.0, 5234.0, 5239.6, 5234.0, 5235.6, 436, null, 1344, 78215], [20240327, 5235.6, 5235.6, 5236.6, 5231.4, 5232.0, 242, null, 1345, 78253], [20240327, 5232.0, 5232.0, 5234.0, 5230.6, 5233.8, 116, null, 1346, 78239], [20240327, 5233.8, 5232.8, 5234.8, 5229.0, 5233.6, 166, null, 1347, 78246], [20240327, 5233.6, 5233.4, 5239.6, 5231.4, 5237.8, 200, null, 1348, 78241], [20240327, 5237.8, 5237.6, 5238.0, 5229.0, 5230.8, 285, null, 1349, 78305], [20240327, 5230.8, 5231.0, 5236.2, 5229.0, 5229.2, 148, null, 1350, 78331], [20240327, 5229.2, 5229.8, 5231.4, 5221.6, 5224.2, 332, null, 1351, 78338], [20240327, 5224.2, 5224.0, 5226.8, 5221.6, 5224.4, 199, null, 1352, 78355], [20240327, 5224.4, 5223.4, 5223.4, 5219.0, 5220.4, 199, null, 1353, 78386], [20240327, 5220.4, 5220.4, 5221.4, 5219.0, 5220.0, 100, null, 1354, 78397], [20240327, 5220.0, 5220.8, 5220.8, 5217.4, 5219.0, 98, null, 1355, 78404], [20240327, 5219.0, 5217.6, 5218.8, 5214.4, 5215.2, 237, null, 1356, 78399], [20240327, 5215.2, 5215.4, 5216.6, 5213.8, 5213.8, 151, null, 1357, 78411], [20240327, 5213.8, 5213.6, 5217.6, 5212.6, 5216.8, 136, null, 1358, 78416], [20240327, 5216.8, 5216.0, 5217.6, 5214.2, 5214.8, 76, null, 1359, 78432], [20240327, 5214.8, 5215.0, 5217.4, 5213.8, 5213.8, 103, null, 1400, 78456], [20240327, 5213.8, 5213.6, 5213.6, 5203.4, 5208.0, 558, null, 1401, 78549], [20240327, 5208.0, 5209.0, 5212.4, 5207.6, 5208.8, 188, null, 1402, 78596], [20240327, 5208.8, 5209.0, 5213.8, 5209.0, 5213.2, 132, null, 1403, 78640], [20240327, 5213.2, 5213.4, 5214.4, 5205.6, 5205.8, 157, null, 1404, 78693], [20240327, 5205.8, 5206.4, 5209.0, 5205.0, 5208.2, 172, null, 1405, 78739], [20240327, 5208.2, 5208.0, 5220.0, 5208.0, 5220.0, 258, null, 1406, 78802], [20240327, 5220.0, 5220.6, 5231.6, 5218.8, 5229.0, 400, null, 1407, 78919], [20240327, 5229.0, 5228.8, 5237.0, 5228.8, 5233.8, 353, null, 1408, 79007], [20240327, 5233.8, 5234.2, 5236.8, 5230.2, 5230.2, 254, null, 1409, 79102], [20240327, 5230.2, 5230.6, 5232.2, 5226.0, 5228.2, 207, null, 1410, 79126], [20240327, 5228.2, 5228.4, 5230.4, 5225.2, 5229.0, 161, null, 1411, 79163], [20240327, 5229.0, 5229.2, 5230.2, 5223.6, 5226.6, 182, null, 1412, 79218], [20240327, 5226.6, 5226.6, 5232.4, 5224.6, 5232.4, 109, null, 1413, 79229], [20240327, 5232.4, 5232.4, 5235.8, 5230.2, 5230.4, 230, null, 1414, 79246], [20240327, 5230.4, 5231.2, 5237.4, 5231.2, 5235.0, 204, null, 1415, 79277], [20240327, 5235.0, 5235.0, 5235.8, 5229.6, 5231.2, 237, null, 1416, 79295], [20240327, 5231.2, 5231.4, 5232.6, 5230.2, 5232.0, 125, null, 1417, 79297], [20240327, 5232.0, 5232.4, 5233.6, 5231.0, 5232.4, 152, null, 1418, 79320], [20240327, 5232.4, 5232.8, 5236.6, 5229.2, 5230.0, 196, null, 1419, 79361], [20240327, 5230.0, 5229.8, 5230.4, 5224.6, 5225.2, 228, null, 1420, 79395], [20240327, 5225.2, 5225.4, 5225.6, 5222.2, 5224.6, 191, null, 1421, 79412], [20240327, 5224.6, 5224.4, 5225.4, 5223.4, 5223.4, 124, null, 1422, 79397], [20240327, 5223.4, 5223.4, 5223.8, 5220.4, 5221.4, 120, null, 1423, 79423], [20240327, 5221.4, 5221.4, 5221.8, 5215.4, 5218.8, 190, null, 1424, 79455], [20240327, 5218.8, 5218.0, 5220.8, 5214.4, 5218.6, 145, null, 1425, 79480], [20240327, 5218.6, 5218.8, 5221.8, 5216.4, 5217.8, 87, null, 1426, 79495], [20240327, 5217.8, 5217.0, 5222.6, 5216.8, 5219.2, 93, null, 1427, 79517], [20240327, 5219.2, 5218.8, 5221.8, 5218.8, 5219.2, 58, null, 1428, 79528], [20240327, 5219.2, 5218.8, 5218.8, 5212.4, 5214.2, 192, null, 1429, 79594], [20240327, 5214.2, 5214.2, 5218.4, 5213.0, 5216.4, 156, null, 1430, 79625], [20240327, 5216.4, 5215.4, 5217.8, 5210.4, 5211.6, 136, null, 1431, 79684], [20240327, 5211.6, 5212.0, 5213.4, 5206.2, 5207.0, 234, null, 1432, 79753], [20240327, 5207.0, 5206.8, 5207.8, 5202.4, 5202.4, 335, null, 1433, 79837], [20240327, 5202.4, 5202.4, 5202.6, 5198.0, 5199.2, 381, null, 1434, 79950], [20240327, 5199.2, 5199.2, 5199.2, 5191.2, 5195.4, 496, null, 1435, 80134], [20240327, 5195.4, 5196.0, 5200.0, 5193.0, 5194.6, 302, null, 1436, 80269], [20240327, 5194.6, 5195.6, 5195.6, 5186.6, 5189.2, 299, null, 1437, 80382], [20240327, 5189.2, 5188.2, 5190.2, 5181.8, 5181.8, 278, null, 1438, 80459], [20240327, 5181.8, 5182.2, 5188.2, 5181.4, 5187.8, 335, null, 1439, 80574], [20240327, 5187.8, 5187.4, 5190.0, 5181.4, 5183.0, 349, null, 1440, 80688], [20240327, 5183.0, 5183.6, 5187.8, 5177.0, 5181.4, 470, null, 1441, 80798], [20240327, 5181.4, 5180.6, 5180.6, 5174.6, 5179.0, 283, null, 1442, 80914], [20240327, 5179.0, 5177.8, 5181.6, 5173.4, 5173.4, 395, null, 1443, 81062], [20240327, 5173.4, 5173.2, 5181.6, 5172.2, 5180.6, 431, null, 1444, 81185], [20240327, 5180.6, 5181.2, 5182.0, 5173.2, 5174.4, 338, null, 1445, 81284], [20240327, 5174.4, 5174.4, 5175.8, 5170.6, 5172.4, 475, null, 1446, 81391], [20240327, 5172.4, 5173.2, 5185.2, 5173.2, 5185.2, 437, null, 1447, 81530], [20240327, 5185.2, 5184.0, 5186.6, 5181.4, 5183.2, 366, null, 1448, 81648], [20240327, 5183.2, 5182.4, 5182.4, 5170.2, 5172.0, 429, null, 1449, 81789], [20240327, 5172.0, 5172.0, 5173.2, 5165.2, 5168.4, 413, null, 1450, 81829], [20240327, 5168.4, 5167.6, 5168.6, 5162.8, 5164.4, 448, null, 1451, 81865], [20240327, 5164.4, 5164.4, 5169.0, 5162.0, 5164.8, 415, null, 1452, 81968], [20240327, 5164.8, 5164.8, 5166.8, 5158.4, 5159.4, 480, null, 1453, 81996], [20240327, 5159.4, 5159.4, 5161.0, 5153.2, 5153.8, 516, null, 1454, 82056], [20240327, 5153.8, 5154.6, 5155.0, 5147.6, 5149.6, 576, null, 1455, 82221], [20240327, 5149.6, 5148.8, 5158.0, 5148.8, 5156.8, 575, null, 1456, 82424], [20240327, 5156.8, 5156.4, 5157.8, 5148.6, 5149.8, 461, null, 1457, 82535], [20240327, 5149.8, 5149.4, 5154.6, 5149.4, 5152.4, 358, null, 1458, 82670], [20240327, 5152.4, 5152.6, 5155.0, 5146.4, 5146.4, 391, null, 1459, 82858], [20240327, 5146.4, 5146.4, 5153.0, 5146.4, 5150.6, 518, null, 1500, 83080], [20240328, 5150.6, 5169.6, 5173.6, 5161.2, 5169.2, 1336, null, 931, 82357], [20240328, 5169.2, 5169.2, 5171.4, 5162.8, 5170.0, 696, null, 932, 81935], [20240328, 5170.0, 5168.4, 5174.4, 5168.4, 5174.4, 561, null, 933, 81630], [20240328, 5174.4, 5173.6, 5176.8, 5173.2, 5174.6, 407, null, 934, 81419], [20240328, 5174.6, 5174.2, 5183.4, 5172.4, 5179.8, 564, null, 935, 81156], [20240328, 5179.8, 5179.2, 5182.6, 5178.4, 5180.0, 503, null, 936, 80921], [20240328, 5180.0, 5180.8, 5185.0, 5180.2, 5185.0, 366, null, 937, 80809], [20240328, 5185.0, 5184.8, 5187.8, 5181.6, 5183.2, 466, null, 938, 80602], [20240328, 5183.2, 5183.0, 5183.0, 5177.0, 5179.4, 365, null, 939, 80491], [20240328, 5179.4, 5179.2, 5182.6, 5178.4, 5180.8, 318, null, 940, 80436], [20240328, 5180.8, 5181.2, 5182.0, 5176.0, 5178.8, 365, null, 941, 80349], [20240328, 5178.8, 5178.6, 5181.0, 5175.0, 5178.0, 380, null, 942, 80278], [20240328, 5178.0, 5178.0, 5178.6, 5171.6, 5173.0, 297, null, 943, 80195], [20240328, 5173.0, 5173.0, 5178.8, 5172.6, 5177.2, 322, null, 944, 80092], [20240328, 5177.2, 5177.2, 5183.2, 5174.2, 5177.4, 294, null, 945, 79982], [20240328, 5177.4, 5178.2, 5184.8, 5177.6, 5180.0, 307, null, 946, 79938], [20240328, 5180.0, 5180.2, 5182.4, 5178.6, 5182.0, 216, null, 947, 79863], [20240328, 5182.0, 5181.6, 5184.4, 5177.0, 5179.4, 324, null, 948, 79725], [20240328, 5179.4, 5179.0, 5186.0, 5179.0, 5186.0, 288, null, 949, 79589], [20240328, 5186.0, 5186.6, 5187.0, 5181.4, 5184.2, 261, null, 950, 79503], [20240328, 5184.2, 5183.6, 5187.0, 5182.4, 5185.0, 266, null, 951, 79417], [20240328, 5185.0, 5185.8, 5189.2, 5184.8, 5188.2, 274, null, 952, 79320], [20240328, 5188.2, 5188.6, 5188.8, 5183.4, 5185.8, 190, null, 953, 79277], [20240328, 5185.8, 5184.4, 5184.4, 5175.8, 5178.0, 239, null, 954, 79214], [20240328, 5178.0, 5178.2, 5186.4, 5176.8, 5185.2, 247, null, 955, 79190], [20240328, 5185.2, 5186.2, 5186.2, 5179.8, 5180.0, 188, null, 956, 79133], [20240328, 5180.0, 5180.6, 5182.0, 5173.6, 5173.6, 187, null, 957, 79078], [20240328, 5173.6, 5173.4, 5178.4, 5173.4, 5176.4, 139, null, 958, 79030], [20240328, 5176.4, 5176.2, 5183.8, 5175.2, 5183.2, 231, null, 959, 78972], [20240328, 5183.2, 5184.0, 5184.0, 5178.2, 5180.6, 132, null, 1000, 78933], [20240328, 5180.6, 5181.6, 5185.2, 5180.8, 5180.8, 228, null, 1001, 78855], [20240328, 5180.8, 5181.2, 5186.8, 5180.6, 5186.4, 186, null, 1002, 78780], [20240328, 5186.4, 5186.8, 5193.6, 5186.8, 5191.6, 392, null, 1003, 78613], [20240328, 5191.6, 5192.6, 5194.6, 5188.0, 5191.4, 267, null, 1004, 78513], [20240328, 5191.4, 5191.2, 5195.0, 5190.2, 5192.4, 197, null, 1005, 78440], [20240328, 5192.4, 5192.4, 5198.0, 5192.2, 5194.6, 400, null, 1006, 78260], [20240328, 5194.6, 5194.6, 5194.6, 5189.6, 5191.0, 234, null, 1007, 78201], [20240328, 5191.0, 5191.0, 5196.4, 5189.6, 5196.2, 178, null, 1008, 78150], [20240328, 5196.2, 5194.8, 5196.4, 5192.6, 5194.8, 142, null, 1009, 78116], [20240328, 5194.8, 5194.8, 5194.8, 5191.2, 5193.4, 102, null, 1010, 78102], [20240328, 5193.4, 5193.0, 5194.2, 5189.2, 5192.6, 213, null, 1011, 78056], [20240328, 5192.6, 5192.8, 5192.8, 5187.8, 5188.4, 161, null, 1012, 78022], [20240328, 5188.4, 5187.8, 5190.0, 5186.4, 5186.6, 228, null, 1013, 77961], [20240328, 5186.6, 5186.4, 5191.0, 5186.4, 5189.2, 157, null, 1014, 77962], [20240328, 5189.2, 5188.8, 5201.8, 5188.8, 5201.8, 434, null, 1015, 77909], [20240328, 5201.8, 5202.0, 5205.2, 5199.6, 5202.4, 307, null, 1016, 77819], [20240328, 5202.4, 5203.0, 5204.4, 5198.2, 5200.8, 140, null, 1017, 77804], [20240328, 5200.8, 5200.0, 5203.0, 5197.4, 5199.2, 156, null, 1018, 77769], [20240328, 5199.2, 5200.4, 5204.6, 5198.8, 5203.4, 173, null, 1019, 77746], [20240328, 5203.4, 5204.0, 5206.4, 5200.0, 5203.4, 176, null, 1020, 77691], [20240328, 5203.4, 5205.0, 5208.4, 5202.4, 5207.2, 233, null, 1021, 77659], [20240328, 5207.2, 5207.2, 5208.2, 5204.2, 5205.0, 138, null, 1022, 77655], [20240328, 5205.0, 5206.4, 5207.4, 5199.6, 5200.2, 180, null, 1023, 77614], [20240328, 5200.2, 5200.4, 5203.4, 5199.2, 5201.6, 133, null, 1024, 77642], [20240328, 5201.6, 5202.0, 5206.0, 5200.6, 5203.2, 170, null, 1025, 77627], [20240328, 5203.2, 5203.2, 5205.4, 5202.2, 5204.6, 132, null, 1026, 77621], [20240328, 5204.6, 5203.6, 5203.6, 5196.0, 5196.2, 181, null, 1027, 77601], [20240328, 5196.2, 5196.4, 5199.8, 5194.2, 5195.8, 171, null, 1028, 77604], [20240328, 5195.8, 5196.4, 5200.6, 5196.0, 5199.0, 169, null, 1029, 77577], [20240328, 5199.0, 5199.0, 5201.4, 5193.0, 5200.2, 195, null, 1030, 77542], [20240328, 5200.2, 5200.6, 5209.6, 5200.6, 5206.2, 350, null, 1031, 77492], [20240328, 5206.2, 5206.8, 5212.2, 5206.8, 5211.2, 225, null, 1032, 77447], [20240328, 5211.2, 5211.2, 5213.0, 5209.6, 5213.0, 189, null, 1033, 77431], [20240328, 5213.0, 5213.0, 5214.0, 5210.6, 5211.2, 205, null, 1034, 77384], [20240328, 5211.2, 5211.2, 5213.4, 5209.2, 5212.8, 106, null, 1035, 77379], [20240328, 5212.8, 5212.6, 5213.6, 5205.4, 5206.6, 214, null, 1036, 77347], [20240328, 5206.6, 5206.6, 5209.8, 5206.6, 5207.8, 134, null, 1037, 77337], [20240328, 5207.8, 5206.2, 5216.0, 5205.0, 5215.4, 222, null, 1038, 77277], [20240328, 5215.4, 5216.0, 5216.2, 5213.8, 5215.2, 153, null, 1039, 77260], [20240328, 5215.2, 5215.2, 5216.6, 5212.8, 5216.4, 174, null, 1040, 77245], [20240328, 5216.4, 5215.4, 5220.2, 5213.0, 5214.8, 332, null, 1041, 77202], [20240328, 5214.8, 5214.4, 5216.2, 5213.2, 5215.2, 114, null, 1042, 77191], [20240328, 5215.2, 5215.4, 5215.4, 5207.4, 5208.2, 134, null, 1043, 77181], [20240328, 5208.2, 5209.2, 5215.4, 5209.2, 5215.4, 104, null, 1044, 77155], [20240328, 5215.4, 5215.4, 5215.4, 5209.4, 5215.0, 113, null, 1045, 77137], [20240328, 5215.0, 5215.0, 5219.4, 5213.8, 5218.0, 179, null, 1046, 77101], [20240328, 5218.0, 5218.8, 5219.0, 5215.8, 5218.8, 155, null, 1047, 77064], [20240328, 5218.8, 5218.8, 5226.2, 5218.0, 5223.4, 314, null, 1048, 76973], [20240328, 5223.4, 5224.0, 5224.8, 5220.0, 5224.2, 233, null, 1049, 76924], [20240328, 5224.2, 5224.4, 5224.4, 5222.2, 5224.0, 167, null, 1050, 76938], [20240328, 5224.0, 5224.0, 5230.0, 5224.0, 5227.8, 285, null, 1051, 76920], [20240328, 5227.8, 5227.8, 5227.8, 5221.0, 5221.4, 226, null, 1052, 76914], [20240328, 5221.4, 5221.4, 5223.2, 5219.2, 5223.2, 133, null, 1053, 76890], [20240328, 5223.2, 5223.8, 5227.4, 5222.8, 5225.0, 152, null, 1054, 76873], [20240328, 5225.0, 5225.6, 5231.8, 5224.2, 5227.8, 214, null, 1055, 76856], [20240328, 5227.8, 5227.4, 5229.6, 5226.8, 5227.8, 137, null, 1056, 76864], [20240328, 5227.8, 5228.0, 5229.4, 5223.8, 5227.2, 173, null, 1057, 76859], [20240328, 5227.2, 5227.8, 5235.6, 5227.8, 5230.6, 317, null, 1058, 76838], [20240328, 5230.6, 5230.2, 5233.0, 5227.8, 5231.6, 178, null, 1059, 76847], [20240328, 5231.6, 5230.4, 5231.4, 5225.0, 5228.4, 148, null, 1100, 76826], [20240328, 5228.4, 5228.2, 5230.0, 5224.6, 5229.8, 165, null, 1101, 76811], [20240328, 5229.8, 5230.2, 5238.0, 5230.0, 5237.2, 340, null, 1102, 76733], [20240328, 5237.2, 5237.2, 5238.8, 5234.4, 5238.0, 168, null, 1103, 76723], [20240328, 5238.0, 5237.4, 5241.8, 5237.2, 5238.2, 328, null, 1104, 76693], [20240328, 5238.2, 5238.2, 5243.6, 5238.2, 5242.0, 297, null, 1105, 76648], [20240328, 5242.0, 5242.6, 5248.6, 5242.4, 5243.6, 375, null, 1106, 76575], [20240328, 5243.6, 5244.6, 5248.0, 5243.2, 5248.0, 213, null, 1107, 76542], [20240328, 5248.0, 5247.0, 5247.6, 5236.0, 5238.0, 301, null, 1108, 76484], [20240328, 5238.0, 5237.0, 5243.0, 5236.4, 5243.0, 211, null, 1109, 76479], [20240328, 5243.0, 5243.6, 5248.2, 5242.6, 5244.2, 253, null, 1110, 76478], [20240328, 5244.2, 5244.2, 5249.2, 5244.2, 5246.2, 248, null, 1111, 76450], [20240328, 5246.2, 5245.4, 5252.4, 5245.4, 5249.4, 339, null, 1112, 76462], [20240328, 5249.4, 5250.4, 5250.4, 5245.6, 5248.8, 144, null, 1113, 76464], [20240328, 5248.8, 5249.0, 5255.0, 5248.6, 5252.8, 318, null, 1114, 76465], [20240328, 5252.8, 5252.8, 5256.0, 5251.6, 5254.2, 244, null, 1115, 76435], [20240328, 5254.2, 5254.4, 5258.0, 5249.2, 5256.6, 339, null, 1116, 76379], [20240328, 5256.6, 5257.0, 5259.0, 5252.6, 5256.0, 183, null, 1117, 76385], [20240328, 5256.0, 5256.2, 5259.2, 5254.4, 5259.2, 159, null, 1118, 76403], [20240328, 5259.2, 5259.2, 5259.2, 5256.0, 5258.4, 214, null, 1119, 76404], [20240328, 5258.4, 5258.4, 5259.0, 5250.2, 5254.0, 214, null, 1120, 76429], [20240328, 5254.0, 5253.6, 5266.8, 5252.6, 5264.4, 529, null, 1121, 76565], [20240328, 5264.4, 5265.4, 5272.6, 5263.4, 5272.6, 426, null, 1122, 76592], [20240328, 5272.6, 5272.8, 5278.0, 5272.8, 5277.0, 495, null, 1123, 76666], [20240328, 5277.0, 5277.2, 5277.2, 5269.6, 5275.4, 331, null, 1124, 76738], [20240328, 5275.4, 5275.2, 5278.0, 5269.6, 5270.2, 267, null, 1125, 76751], [20240328, 5270.2, 5270.2, 5270.2, 5259.8, 5265.0, 435, null, 1126, 76771], [20240328, 5265.0, 5265.0, 5271.8, 5265.0, 5269.0, 299, null, 1127, 76806], [20240328, 5269.0, 5269.2, 5269.2, 5261.4, 5264.8, 188, null, 1128, 76803], [20240328, 5264.8, 5264.8, 5264.8, 5261.8, 5262.4, 116, null, 1129, 76809], [20240328, 5262.4, 5262.4, 5267.6, 5260.4, 5262.2, 184, null, 1130, 76822], [20240328, 5262.2, 5277.0, 5280.0, 5265.6, 5268.4, 681, null, 1301, 76882], [20240328, 5268.4, 5267.8, 5269.2, 5264.0, 5264.0, 244, null, 1302, 76957], [20240328, 5264.0, 5264.2, 5268.6, 5262.2, 5267.6, 123, null, 1303, 76971], [20240328, 5267.6, 5268.2, 5276.8, 5268.0, 5275.0, 248, null, 1304, 77048], [20240328, 5275.0, 5274.6, 5275.6, 5272.0, 5274.2, 255, null, 1305, 77079], [20240328, 5274.2, 5274.4, 5278.8, 5272.8, 5274.2, 226, null, 1306, 77087], [20240328, 5274.2, 5274.4, 5277.0, 5266.0, 5271.0, 260, null, 1307, 77164], [20240328, 5271.0, 5270.8, 5271.2, 5267.0, 5268.0, 108, null, 1308, 77215], [20240328, 5268.0, 5268.4, 5271.4, 5263.2, 5263.2, 121, null, 1309, 77223], [20240328, 5263.2, 5263.0, 5264.2, 5256.4, 5257.0, 307, null, 1310, 77306], [20240328, 5257.0, 5256.8, 5261.0, 5255.8, 5255.8, 256, null, 1311, 77355], [20240328, 5255.8, 5255.2, 5255.4, 5249.0, 5251.4, 337, null, 1312, 77369], [20240328, 5251.4, 5251.8, 5255.6, 5250.0, 5255.0, 190, null, 1313, 77399], [20240328, 5255.0, 5255.0, 5256.8, 5251.0, 5252.6, 158, null, 1314, 77399], [20240328, 5252.6, 5251.8, 5251.8, 5243.2, 5243.2, 480, null, 1315, 77431], [20240328, 5243.2, 5243.0, 5251.0, 5242.6, 5247.8, 302, null, 1316, 77491], [20240328, 5247.8, 5249.0, 5249.0, 5244.6, 5248.2, 123, null, 1317, 77516], [20240328, 5248.2, 5247.8, 5247.8, 5241.0, 5245.6, 163, null, 1318, 77517], [20240328, 5245.6, 5245.0, 5250.4, 5244.8, 5248.4, 161, null, 1319, 77514], [20240328, 5248.4, 5249.2, 5250.0, 5245.8, 5246.2, 144, null, 1320, 77498], [20240328, 5246.2, 5246.4, 5246.4, 5236.0, 5236.6, 362, null, 1321, 77488], [20240328, 5236.6, 5237.4, 5242.6, 5236.0, 5239.4, 352, null, 1322, 77509], [20240328, 5239.4, 5240.4, 5247.8, 5237.8, 5245.8, 292, null, 1323, 77545], [20240328, 5245.8, 5245.8, 5246.4, 5243.6, 5245.2, 165, null, 1324, 77598], [20240328, 5245.2, 5246.0, 5248.2, 5243.6, 5245.0, 153, null, 1325, 77650], [20240328, 5245.0, 5243.4, 5250.4, 5243.4, 5248.2, 131, null, 1326, 77684], [20240328, 5248.2, 5248.8, 5249.6, 5241.4, 5246.8, 252, null, 1327, 77726], [20240328, 5246.8, 5248.4, 5254.0, 5248.4, 5253.2, 211, null, 1328, 77810], [20240328, 5253.2, 5253.0, 5258.6, 5250.4, 5250.4, 171, null, 1329, 77858], [20240328, 5250.4, 5250.4, 5254.6, 5249.2, 5254.2, 120, null, 1330, 77903], [20240328, 5254.2, 5253.2, 5258.4, 5253.2, 5256.0, 217, null, 1331, 77965], [20240328, 5256.0, 5256.6, 5262.8, 5256.6, 5258.8, 225, null, 1332, 78023], [20240328, 5258.8, 5260.0, 5261.2, 5256.8, 5257.2, 120, null, 1333, 78038], [20240328, 5257.2, 5257.2, 5259.2, 5252.6, 5252.6, 202, null, 1334, 78080], [20240328, 5252.6, 5252.6, 5254.6, 5248.4, 5249.8, 180, null, 1335, 78114], [20240328, 5249.8, 5248.4, 5249.4, 5242.0, 5243.8, 328, null, 1336, 78141], [20240328, 5243.8, 5243.6, 5251.2, 5243.6, 5245.8, 196, null, 1337, 78168], [20240328, 5245.8, 5245.6, 5248.4, 5241.6, 5242.0, 126, null, 1338, 78179], [20240328, 5242.0, 5241.6, 5245.2, 5241.6, 5243.8, 145, null, 1339, 78185], [20240328, 5243.8, 5243.8, 5247.8, 5243.8, 5247.6, 94, null, 1340, 78200], [20240328, 5247.6, 5248.0, 5248.0, 5241.2, 5242.4, 143, null, 1341, 78218], [20240328, 5242.4, 5242.8, 5249.6, 5242.8, 5249.2, 161, null, 1342, 78253], [20240328, 5249.2, 5249.2, 5251.4, 5246.0, 5246.0, 152, null, 1343, 78280], [20240328, 5246.0, 5247.2, 5249.0, 5241.0, 5243.2, 151, null, 1344, 78306], [20240328, 5243.2, 5243.8, 5246.8, 5240.2, 5242.4, 117, null, 1345, 78312], [20240328, 5242.4, 5241.4, 5241.4, 5233.8, 5236.0, 304, null, 1346, 78353], [20240328, 5236.0, 5237.0, 5244.6, 5234.4, 5241.8, 302, null, 1347, 78365], [20240328, 5241.8, 5241.6, 5249.2, 5241.6, 5247.4, 230, null, 1348, 78402], [20240328, 5247.4, 5247.0, 5248.6, 5245.0, 5247.2, 90, null, 1349, 78425], [20240328, 5247.2, 5248.0, 5249.8, 5244.8, 5246.2, 122, null, 1350, 78442], [20240328, 5246.2, 5245.0, 5248.4, 5243.4, 5247.0, 94, null, 1351, 78447], [20240328, 5247.0, 5246.8, 5251.8, 5245.4, 5250.2, 168, null, 1352, 78492], [20240328, 5250.2, 5250.4, 5251.4, 5243.4, 5244.0, 101, null, 1353, 78509], [20240328, 5244.0, 5243.6, 5249.0, 5242.4, 5249.0, 89, null, 1354, 78521], [20240328, 5249.0, 5249.2, 5255.2, 5248.2, 5250.4, 204, null, 1355, 78558], [20240328, 5250.4, 5250.4, 5253.0, 5249.4, 5250.8, 165, null, 1356, 78577], [20240328, 5250.8, 5251.2, 5254.4, 5249.4, 5250.0, 102, null, 1357, 78588], [20240328, 5250.0, 5250.2, 5253.2, 5249.4, 5249.4, 56, null, 1358, 78605], [20240328, 5249.4, 5250.4, 5252.6, 5250.4, 5250.4, 65, null, 1359, 78605], [20240328, 5250.4, 5250.2, 5250.2, 5237.0, 5238.8, 265, null, 1400, 78699], [20240328, 5238.8, 5238.8, 5247.4, 5237.8, 5246.6, 194, null, 1401, 78755], [20240328, 5246.6, 5247.0, 5257.8, 5247.0, 5255.0, 328, null, 1402, 78836], [20240328, 5255.0, 5255.2, 5256.6, 5251.8, 5253.0, 157, null, 1403, 78873], [20240328, 5253.0, 5253.0, 5257.0, 5252.6, 5256.6, 112, null, 1404, 78891], [20240328, 5256.6, 5255.2, 5256.4, 5252.0, 5255.4, 120, null, 1405, 78919], [20240328, 5255.4, 5255.4, 5260.0, 5254.4, 5258.0, 145, null, 1406, 78957], [20240328, 5258.0, 5257.4, 5260.4, 5257.4, 5259.2, 85, null, 1407, 78981], [20240328, 5259.2, 5258.6, 5259.6, 5254.2, 5254.4, 106, null, 1408, 79001], [20240328, 5254.4, 5254.8, 5262.8, 5254.8, 5260.2, 168, null, 1409, 79058], [20240328, 5260.2, 5259.0, 5259.6, 5255.4, 5255.4, 90, null, 1410, 79065], [20240328, 5255.4, 5254.0, 5258.6, 5252.4, 5256.6, 132, null, 1411, 79114], [20240328, 5256.6, 5257.4, 5257.4, 5253.8, 5255.4, 72, null, 1412, 79146], [20240328, 5255.4, 5254.6, 5255.4, 5249.8, 5250.8, 107, null, 1413, 79191], [20240328, 5250.8, 5251.4, 5254.2, 5251.4, 5252.8, 71, null, 1414, 79204], [20240328, 5252.8, 5252.8, 5258.4, 5252.8, 5255.2, 85, null, 1415, 79234], [20240328, 5255.2, 5253.8, 5257.8, 5253.8, 5254.4, 92, null, 1416, 79241], [20240328, 5254.4, 5253.8, 5255.0, 5250.6, 5251.6, 97, null, 1417, 79253], [20240328, 5251.6, 5251.2, 5253.0, 5243.0, 5244.4, 194, null, 1418, 79289], [20240328, 5244.4, 5245.4, 5249.4, 5245.0, 5245.6, 118, null, 1419, 79326], [20240328, 5245.6, 5245.6, 5248.8, 5243.4, 5248.8, 94, null, 1420, 79344], [20240328, 5248.8, 5248.6, 5248.6, 5239.2, 5241.2, 115, null, 1421, 79362], [20240328, 5241.2, 5241.2, 5242.6, 5240.0, 5241.2, 114, null, 1422, 79387], [20240328, 5241.2, 5240.6, 5240.6, 5230.0, 5234.2, 556, null, 1423, 79553], [20240328, 5234.2, 5235.0, 5237.4, 5225.4, 5226.0, 396, null, 1424, 79693], [20240328, 5226.0, 5225.4, 5227.0, 5222.6, 5224.8, 458, null, 1425, 79844], [20240328, 5224.8, 5226.0, 5226.0, 5219.6, 5220.0, 423, null, 1426, 80020], [20240328, 5220.0, 5219.2, 5223.6, 5218.0, 5223.4, 321, null, 1427, 80101], [20240328, 5223.4, 5224.6, 5226.2, 5221.0, 5222.0, 302, null, 1428, 80275], [20240328, 5222.0, 5223.4, 5226.8, 5218.0, 5218.6, 255, null, 1429, 80394], [20240328, 5218.6, 5218.2, 5219.4, 5216.6, 5217.8, 284, null, 1430, 80550], [20240328, 5217.8, 5216.8, 5216.8, 5208.6, 5210.4, 598, null, 1431, 80700], [20240328, 5210.4, 5210.6, 5213.0, 5205.0, 5210.2, 335, null, 1432, 80788], [20240328, 5210.2, 5211.2, 5211.2, 5200.0, 5202.8, 434, null, 1433, 80823], [20240328, 5202.8, 5202.6, 5207.6, 5201.6, 5205.8, 311, null, 1434, 80837], [20240328, 5205.8, 5205.8, 5206.4, 5192.6, 5194.0, 518, null, 1435, 81004], [20240328, 5194.0, 5193.6, 5198.2, 5190.4, 5192.8, 317, null, 1436, 81078], [20240328, 5192.8, 5192.6, 5196.4, 5190.6, 5191.4, 239, null, 1437, 81150], [20240328, 5191.4, 5191.4, 5202.6, 5190.0, 5201.0, 402, null, 1438, 81289], [20240328, 5201.0, 5201.2, 5202.0, 5198.4, 5200.8, 293, null, 1439, 81423], [20240328, 5200.8, 5201.0, 5201.0, 5188.2, 5193.2, 435, null, 1440, 81605], [20240328, 5193.2, 5193.0, 5202.6, 5192.4, 5200.6, 263, null, 1441, 81720], [20240328, 5200.6, 5200.6, 5203.6, 5195.2, 5195.6, 200, null, 1442, 81834], [20240328, 5195.6, 5196.0, 5197.6, 5191.4, 5195.4, 233, null, 1443, 81967], [20240328, 5195.4, 5196.2, 5201.2, 5195.8, 5201.2, 147, null, 1444, 82039], [20240328, 5201.2, 5201.2, 5202.0, 5193.8, 5197.4, 249, null, 1445, 82136], [20240328, 5197.4, 5198.4, 5203.4, 5196.2, 5203.4, 192, null, 1446, 82264], [20240328, 5203.4, 5204.0, 5204.0, 5200.4, 5202.8, 155, null, 1447, 82352], [20240328, 5202.8, 5202.8, 5204.4, 5198.2, 5198.2, 166, null, 1448, 82416], [20240328, 5198.2, 5198.0, 5201.4, 5195.6, 5200.4, 209, null, 1449, 82565], [20240328, 5200.4, 5199.8, 5206.6, 5199.8, 5204.4, 270, null, 1450, 82726], [20240328, 5204.4, 5203.6, 5208.4, 5203.4, 5207.2, 252, null, 1451, 82874], [20240328, 5207.2, 5208.0, 5208.8, 5206.8, 5208.0, 195, null, 1452, 82961], [20240328, 5208.0, 5208.0, 5212.4, 5208.0, 5212.2, 347, null, 1453, 83124], [20240328, 5212.2, 5212.2, 5212.6, 5210.6, 5212.0, 217, null, 1454, 83219], [20240328, 5212.0, 5211.4, 5214.4, 5211.4, 5214.4, 277, null, 1455, 83360], [20240328, 5214.4, 5214.2, 5215.2, 5213.0, 5214.0, 260, null, 1456, 83423], [20240328, 5214.0, 5214.2, 5217.2, 5213.6, 5217.0, 241, null, 1457, 83494], [20240328, 5217.0, 5216.6, 5218.8, 5216.4, 5217.2, 407, null, 1458, 83577], [20240328, 5217.2, 5217.6, 5217.6, 5215.8, 5216.4, 206, null, 1459, 83599], [20240328, 5216.4, 5216.4, 5217.0, 5215.2, 5216.8, 410, null, 1500, 83780], [20240329, 5216.8, 5214.0, 5224.6, 5213.0, 5224.2, 808, null, 931, 83186], [20240329, 5224.2, 5223.0, 5235.8, 5222.6, 5234.2, 518, null, 932, 82865], [20240329, 5234.2, 5234.6, 5236.2, 5228.4, 5236.0, 453, null, 933, 82585], [20240329, 5236.0, 5236.2, 5236.8, 5231.4, 5233.6, 395, null, 934, 82419], [20240329, 5233.6, 5233.4, 5243.8, 5233.2, 5243.8, 377, null, 935, 82221], [20240329, 5243.8, 5243.2, 5244.0, 5235.2, 5236.8, 340, null, 936, 82018], [20240329, 5236.8, 5236.6, 5239.2, 5231.4, 5231.6, 287, null, 937, 81873], [20240329, 5231.6, 5231.0, 5231.6, 5224.0, 5230.4, 416, null, 938, 81630], [20240329, 5230.4, 5231.0, 5237.4, 5230.0, 5234.2, 314, null, 939, 81432], [20240329, 5234.2, 5234.6, 5236.2, 5229.4, 5232.4, 226, null, 940, 81287], [20240329, 5232.4, 5232.8, 5233.4, 5227.4, 5231.2, 260, null, 941, 81144], [20240329, 5231.2, 5232.2, 5232.8, 5227.6, 5232.8, 188, null, 942, 81046], [20240329, 5232.8, 5232.6, 5240.0, 5232.6, 5238.0, 400, null, 943, 80964], [20240329, 5238.0, 5238.0, 5238.4, 5235.8, 5238.4, 277, null, 944, 80854], [20240329, 5238.4, 5238.0, 5242.0, 5234.6, 5234.6, 267, null, 945, 80731], [20240329, 5234.6, 5234.2, 5234.6, 5225.4, 5227.4, 438, null, 946, 80526], [20240329, 5227.4, 5227.0, 5227.2, 5220.2, 5221.8, 312, null, 947, 80372], [20240329, 5221.8, 5222.2, 5226.8, 5220.8, 5225.6, 237, null, 948, 80311], [20240329, 5225.6, 5224.2, 5224.2, 5218.2, 5220.6, 319, null, 949, 80200], [20240329, 5220.6, 5221.2, 5223.8, 5218.8, 5221.0, 171, null, 950, 80133], [20240329, 5221.0, 5221.0, 5224.4, 5219.0, 5221.4, 229, null, 951, 80029], [20240329, 5221.4, 5222.4, 5228.6, 5221.6, 5223.6, 317, null, 952, 79860], [20240329, 5223.6, 5224.2, 5230.0, 5224.0, 5227.6, 145, null, 953, 79790], [20240329, 5227.6, 5230.0, 5239.0, 5230.0, 5236.4, 351, null, 954, 79597], [20240329, 5236.4, 5236.4, 5237.4, 5231.4, 5232.2, 193, null, 955, 79535], [20240329, 5232.2, 5232.0, 5232.0, 5226.2, 5227.6, 184, null, 956, 79485], [20240329, 5227.6, 5228.6, 5236.8, 5228.4, 5235.2, 140, null, 957, 79466], [20240329, 5235.2, 5235.8, 5238.6, 5234.6, 5236.4, 137, null, 958, 79451], [20240329, 5236.4, 5236.8, 5237.0, 5233.0, 5234.4, 171, null, 959, 79380], [20240329, 5234.4, 5234.0, 5237.8, 5234.0, 5237.2, 111, null, 1000, 79350], [20240329, 5237.2, 5238.0, 5239.0, 5229.0, 5229.0, 220, null, 1001, 79269], [20240329, 5229.0, 5229.0, 5229.0, 5221.8, 5222.2, 307, null, 1002, 79144], [20240329, 5222.2, 5221.8, 5232.0, 5220.2, 5230.4, 259, null, 1003, 79031], [20240329, 5230.4, 5229.8, 5229.8, 5220.8, 5221.2, 160, null, 1004, 78940], [20240329, 5221.2, 5221.2, 5223.2, 5220.2, 5220.2, 145, null, 1005, 78866], [20240329, 5220.2, 5220.4, 5220.4, 5211.2, 5212.8, 432, null, 1006, 78663], [20240329, 5212.8, 5212.8, 5216.0, 5205.2, 5206.2, 345, null, 1007, 78552], [20240329, 5206.2, 5206.6, 5211.0, 5206.0, 5208.6, 221, null, 1008, 78511], [20240329, 5208.6, 5208.0, 5208.0, 5202.2, 5204.0, 304, null, 1009, 78447], [20240329, 5204.0, 5203.6, 5211.2, 5201.8, 5210.4, 248, null, 1010, 78385], [20240329, 5210.4, 5210.6, 5214.0, 5207.2, 5212.6, 209, null, 1011, 78314], [20240329, 5212.6, 5212.6, 5216.8, 5212.4, 5215.6, 238, null, 1012, 78198], [20240329, 5215.6, 5216.0, 5216.8, 5210.4, 5211.2, 160, null, 1013, 78151], [20240329, 5211.2, 5211.2, 5218.8, 5211.2, 5217.0, 154, null, 1014, 78078], [20240329, 5217.0, 5217.4, 5221.0, 5214.2, 5221.0, 137, null, 1015, 78043], [20240329, 5221.0, 5221.0, 5221.8, 5217.6, 5221.8, 182, null, 1016, 78014], [20240329, 5221.8, 5222.0, 5231.0, 5221.4, 5229.8, 318, null, 1017, 77927], [20240329, 5229.8, 5229.6, 5234.0, 5228.2, 5234.0, 204, null, 1018, 77849], [20240329, 5234.0, 5233.6, 5233.6, 5228.4, 5229.8, 168, null, 1019, 77805], [20240329, 5229.8, 5230.4, 5233.6, 5229.2, 5230.4, 116, null, 1020, 77780], [20240329, 5230.4, 5230.4, 5231.0, 5222.8, 5224.2, 161, null, 1021, 77737], [20240329, 5224.2, 5225.0, 5229.0, 5223.6, 5227.4, 122, null, 1022, 77708], [20240329, 5227.4, 5226.8, 5226.8, 5223.0, 5226.0, 113, null, 1023, 77702], [20240329, 5226.0, 5225.8, 5236.0, 5225.6, 5234.8, 221, null, 1024, 77655], [20240329, 5234.8, 5233.4, 5234.6, 5231.0, 5232.8, 110, null, 1025, 77627], [20240329, 5232.8, 5232.8, 5232.8, 5228.4, 5230.6, 93, null, 1026, 77627], [20240329, 5230.6, 5230.4, 5230.4, 5226.0, 5228.0, 73, null, 1027, 77618], [20240329, 5228.0, 5227.4, 5227.4, 5223.8, 5225.0, 108, null, 1028, 77576], [20240329, 5225.0, 5225.6, 5227.6, 5224.4, 5224.6, 88, null, 1029, 77558], [20240329, 5224.6, 5224.2, 5224.2, 5219.0, 5220.8, 126, null, 1030, 77532], [20240329, 5220.8, 5219.2, 5225.8, 5218.8, 5223.8, 178, null, 1031, 77497], [20240329, 5223.8, 5222.2, 5224.4, 5221.4, 5221.4, 105, null, 1032, 77506], [20240329, 5221.4, 5222.6, 5225.0, 5218.2, 5222.0, 121, null, 1033, 77498], [20240329, 5222.0, 5222.6, 5226.6, 5221.6, 5224.2, 98, null, 1034, 77493], [20240329, 5224.2, 5224.4, 5226.2, 5222.6, 5224.8, 55, null, 1035, 77497], [20240329, 5224.8, 5224.8, 5224.8, 5210.8, 5211.2, 322, null, 1036, 77442], [20240329, 5211.2, 5210.0, 5217.6, 5209.0, 5216.6, 132, null, 1037, 77391], [20240329, 5216.6, 5217.0, 5217.4, 5211.8, 5211.8, 87, null, 1038, 77375], [20240329, 5211.8, 5212.0, 5217.6, 5210.6, 5215.8, 140, null, 1039, 77359], [20240329, 5215.8, 5215.8, 5216.2, 5210.2, 5212.4, 152, null, 1040, 77330], [20240329, 5212.4, 5213.0, 5221.6, 5210.2, 5219.6, 202, null, 1041, 77324], [20240329, 5219.6, 5219.6, 5223.4, 5219.4, 5220.4, 193, null, 1042, 77286], [20240329, 5220.4, 5220.4, 5223.8, 5218.6, 5222.4, 165, null, 1043, 77252], [20240329, 5222.4, 5222.8, 5225.8, 5218.6, 5223.4, 222, null, 1044, 77182], [20240329, 5223.4, 5223.2, 5224.4, 5218.6, 5222.0, 106, null, 1045, 77168], [20240329, 5222.0, 5222.0, 5225.0, 5217.6, 5220.8, 154, null, 1046, 77150], [20240329, 5220.8, 5221.4, 5224.0, 5219.2, 5220.0, 84, null, 1047, 77125], [20240329, 5220.0, 5220.0, 5224.6, 5218.8, 5223.6, 83, null, 1048, 77111], [20240329, 5223.6, 5223.6, 5223.6, 5218.2, 5221.8, 142, null, 1049, 77072], [20240329, 5221.8, 5220.4, 5220.4, 5216.6, 5219.0, 74, null, 1050, 77050], [20240329, 5219.0, 5220.2, 5222.6, 5218.0, 5221.8, 102, null, 1051, 77051], [20240329, 5221.8, 5222.6, 5229.0, 5222.6, 5228.2, 184, null, 1052, 76994], [20240329, 5228.2, 5227.4, 5228.4, 5224.0, 5224.4, 118, null, 1053, 76942], [20240329, 5224.4, 5226.0, 5226.0, 5221.4, 5222.0, 129, null, 1054, 76881], [20240329, 5222.0, 5222.4, 5224.8, 5220.0, 5221.6, 112, null, 1055, 76830], [20240329, 5221.6, 5220.8, 5220.8, 5217.0, 5218.6, 172, null, 1056, 76738], [20240329, 5218.6, 5219.0, 5225.6, 5218.6, 5224.6, 74, null, 1057, 76727], [20240329, 5224.6, 5224.6, 5224.8, 5220.6, 5222.4, 84, null, 1058, 76698], [20240329, 5222.4, 5223.0, 5227.6, 5222.4, 5226.0, 96, null, 1059, 76667], [20240329, 5226.0, 5226.4, 5227.4, 5223.6, 5226.2, 129, null, 1100, 76621], [20240329, 5226.2, 5226.8, 5226.8, 5223.2, 5226.6, 58, null, 1101, 76601], [20240329, 5226.6, 5226.6, 5231.2, 5226.6, 5229.6, 201, null, 1102, 76581], [20240329, 5229.6, 5229.4, 5234.2, 5229.2, 5233.2, 165, null, 1103, 76564], [20240329, 5233.2, 5233.2, 5238.0, 5231.8, 5238.0, 236, null, 1104, 76544], [20240329, 5238.0, 5237.0, 5237.4, 5231.4, 5231.6, 145, null, 1105, 76494], [20240329, 5231.6, 5231.2, 5233.2, 5228.2, 5228.2, 126, null, 1106, 76477], [20240329, 5228.2, 5227.6, 5230.4, 5227.0, 5230.0, 108, null, 1107, 76472], [20240329, 5230.0, 5230.0, 5230.0, 5222.0, 5223.4, 178, null, 1108, 76444], [20240329, 5223.4, 5223.4, 5223.4, 5218.8, 5220.6, 153, null, 1109, 76422], [20240329, 5220.6, 5220.4, 5220.4, 5213.6, 5216.6, 286, null, 1110, 76360], [20240329, 5216.6, 5216.6, 5223.0, 5214.6, 5217.2, 154, null, 1111, 76345], [20240329, 5217.2, 5216.4, 5218.2, 5214.2, 5215.4, 166, null, 1112, 76292], [20240329, 5215.4, 5215.4, 5221.6, 5215.4, 5221.6, 93, null, 1113, 76284], [20240329, 5221.6, 5220.4, 5221.2, 5216.4, 5219.2, 65, null, 1114, 76273], [20240329, 5219.2, 5218.2, 5220.0, 5217.2, 5218.2, 42, null, 1115, 76276], [20240329, 5218.2, 5218.4, 5220.0, 5215.6, 5216.4, 99, null, 1116, 76261], [20240329, 5216.4, 5216.4, 5217.8, 5214.8, 5216.0, 79, null, 1117, 76250], [20240329, 5216.0, 5216.2, 5216.2, 5211.2, 5215.4, 130, null, 1118, 76242], [20240329, 5215.4, 5214.6, 5220.6, 5214.2, 5219.2, 82, null, 1119, 76228], [20240329, 5219.2, 5218.6, 5219.6, 5218.0, 5218.6, 48, null, 1120, 76235], [20240329, 5218.6, 5218.4, 5222.6, 5218.4, 5221.8, 109, null, 1121, 76213], [20240329, 5221.8, 5221.8, 5226.0, 5220.6, 5222.2, 170, null, 1122, 76182], [20240329, 5222.2, 5223.2, 5225.4, 5222.6, 5225.2, 73, null, 1123, 76176], [20240329, 5225.2, 5224.2, 5224.8, 5220.4, 5220.8, 59, null, 1124, 76167], [20240329, 5220.8, 5221.2, 5224.0, 5220.8, 5221.6, 80, null, 1125, 76159], [20240329, 5221.6, 5222.0, 5222.0, 5218.0, 5221.2, 78, null, 1126, 76154], [20240329, 5221.2, 5221.4, 5221.4, 5215.6, 5216.4, 104, null, 1127, 76148], [20240329, 5216.4, 5215.8, 5219.4, 5215.8, 5219.4, 53, null, 1128, 76159], [20240329, 5219.4, 5219.0, 5219.4, 5217.0, 5217.4, 54, null, 1129, 76158], [20240329, 5217.4, 5218.0, 5222.0, 5218.0, 5221.8, 77, null, 1130, 76139], [20240329, 5221.8, 5219.8, 5226.0, 5219.4, 5222.8, 200, null, 1301, 76110], [20240329, 5222.8, 5223.8, 5227.6, 5223.6, 5223.8, 105, null, 1302, 76116], [20240329, 5223.8, 5223.2, 5228.0, 5220.2, 5227.8, 178, null, 1303, 76129], [20240329, 5227.8, 5227.6, 5227.6, 5223.8, 5225.2, 102, null, 1304, 76143], [20240329, 5225.2, 5226.0, 5227.2, 5224.0, 5224.2, 79, null, 1305, 76142], [20240329, 5224.2, 5224.4, 5225.0, 5217.0, 5222.6, 167, null, 1306, 76162], [20240329, 5222.6, 5222.4, 5222.6, 5219.0, 5221.8, 67, null, 1307, 76157], [20240329, 5221.8, 5221.4, 5223.2, 5220.0, 5220.2, 71, null, 1308, 76142], [20240329, 5220.2, 5220.2, 5220.2, 5213.6, 5215.4, 201, null, 1309, 76154], [20240329, 5215.4, 5215.2, 5217.0, 5213.8, 5214.4, 135, null, 1310, 76157], [20240329, 5214.4, 5215.6, 5219.6, 5215.0, 5218.0, 88, null, 1311, 76171], [20240329, 5218.0, 5218.6, 5224.2, 5218.6, 5224.0, 100, null, 1312, 76157], [20240329, 5224.0, 5223.4, 5233.6, 5223.4, 5230.8, 442, null, 1313, 76177], [20240329, 5230.8, 5230.2, 5233.0, 5229.0, 5233.0, 139, null, 1314, 76176], [20240329, 5233.0, 5233.4, 5235.2, 5228.8, 5233.4, 221, null, 1315, 76147], [20240329, 5233.4, 5233.8, 5237.8, 5233.8, 5235.6, 198, null, 1316, 76126], [20240329, 5235.6, 5235.6, 5237.2, 5232.0, 5233.2, 175, null, 1317, 76082], [20240329, 5233.2, 5233.0, 5237.4, 5231.2, 5233.0, 156, null, 1318, 76059], [20240329, 5233.0, 5232.2, 5232.2, 5228.0, 5229.8, 111, null, 1319, 76050], [20240329, 5229.8, 5229.4, 5232.0, 5227.8, 5230.6, 83, null, 1320, 76053], [20240329, 5230.6, 5231.4, 5235.0, 5229.0, 5233.0, 155, null, 1321, 76063], [20240329, 5233.0, 5231.8, 5234.6, 5230.6, 5234.2, 64, null, 1322, 76060], [20240329, 5234.2, 5234.2, 5241.6, 5234.2, 5240.6, 279, null, 1323, 76050], [20240329, 5240.6, 5239.6, 5240.4, 5236.0, 5239.4, 207, null, 1324, 76083], [20240329, 5239.4, 5238.6, 5239.0, 5235.4, 5238.0, 119, null, 1325, 76084], [20240329, 5238.0, 5237.4, 5240.6, 5236.2, 5236.8, 111, null, 1326, 76068], [20240329, 5236.8, 5235.6, 5235.8, 5226.0, 5229.8, 281, null, 1327, 76062], [20240329, 5229.8, 5229.4, 5231.8, 5228.4, 5231.6, 128, null, 1328, 76062], [20240329, 5231.6, 5231.4, 5235.4, 5229.4, 5235.4, 73, null, 1329, 76062], [20240329, 5235.4, 5236.2, 5236.2, 5232.4, 5236.2, 58, null, 1330, 76068], [20240329, 5236.2, 5235.6, 5236.8, 5232.6, 5235.6, 111, null, 1331, 76070], [20240329, 5235.6, 5235.4, 5244.0, 5235.4, 5242.4, 259, null, 1332, 76079], [20240329, 5242.4, 5242.6, 5243.0, 5239.8, 5240.0, 130, null, 1333, 76092], [20240329, 5240.0, 5240.0, 5241.6, 5236.8, 5238.0, 157, null, 1334, 76106], [20240329, 5238.0, 5237.6, 5239.8, 5235.0, 5239.2, 100, null, 1335, 76114], [20240329, 5239.2, 5239.2, 5242.0, 5235.8, 5238.4, 113, null, 1336, 76098], [20240329, 5238.4, 5238.4, 5240.4, 5236.8, 5237.4, 91, null, 1337, 76121], [20240329, 5237.4, 5236.0, 5236.4, 5232.0, 5233.2, 212, null, 1338, 76140], [20240329, 5233.2, 5233.0, 5236.6, 5231.4, 5231.6, 118, null, 1339, 76142], [20240329, 5231.6, 5231.2, 5234.2, 5229.8, 5231.2, 116, null, 1340, 76135], [20240329, 5231.2, 5231.6, 5236.6, 5231.0, 5234.2, 108, null, 1341, 76130], [20240329, 5234.2, 5235.0, 5237.8, 5235.0, 5237.2, 66, null, 1342, 76119], [20240329, 5237.2, 5236.8, 5236.8, 5233.8, 5233.8, 62, null, 1343, 76106], [20240329, 5233.8, 5235.0, 5236.0, 5233.6, 5235.8, 48, null, 1344, 76109], [20240329, 5235.8, 5235.6, 5235.6, 5227.6, 5230.4, 185, null, 1345, 76109], [20240329, 5230.4, 5229.8, 5231.8, 5228.4, 5229.2, 129, null, 1346, 76123], [20240329, 5229.2, 5229.2, 5233.4, 5229.2, 5231.2, 70, null, 1347, 76136], [20240329, 5231.2, 5231.2, 5237.6, 5231.2, 5236.8, 97, null, 1348, 76159], [20240329, 5236.8, 5236.4, 5237.8, 5235.6, 5237.0, 73, null, 1349, 76175], [20240329, 5237.0, 5237.0, 5237.6, 5234.8, 5237.0, 60, null, 1350, 76181], [20240329, 5237.0, 5237.0, 5239.4, 5236.8, 5236.8, 95, null, 1351, 76197], [20240329, 5236.8, 5237.8, 5238.0, 5234.6, 5237.2, 56, null, 1352, 76209], [20240329, 5237.2, 5236.8, 5240.0, 5235.0, 5240.0, 75, null, 1353, 76219], [20240329, 5240.0, 5239.6, 5240.8, 5236.4, 5236.8, 53, null, 1354, 76230], [20240329, 5236.8, 5237.2, 5238.8, 5235.8, 5237.4, 78, null, 1355, 76237], [20240329, 5237.4, 5238.4, 5241.0, 5236.4, 5237.6, 85, null, 1356, 76236], [20240329, 5237.6, 5237.0, 5238.6, 5235.4, 5237.4, 67, null, 1357, 76246], [20240329, 5237.4, 5237.8, 5237.8, 5233.8, 5236.0, 97, null, 1358, 76246], [20240329, 5236.0, 5235.8, 5236.0, 5234.6, 5235.4, 75, null, 1359, 76269], [20240329, 5235.4, 5235.4, 5242.8, 5234.8, 5242.8, 204, null, 1400, 76336], [20240329, 5242.8, 5242.2, 5248.4, 5240.0, 5248.4, 391, null, 1401, 76381], [20240329, 5248.4, 5248.4, 5248.8, 5244.8, 5247.0, 149, null, 1402, 76400], [20240329, 5247.0, 5246.0, 5246.8, 5243.8, 5244.6, 157, null, 1403, 76419], [20240329, 5244.6, 5244.4, 5249.0, 5244.4, 5245.0, 292, null, 1404, 76451], [20240329, 5245.0, 5245.0, 5252.0, 5245.0, 5249.6, 299, null, 1405, 76487], [20240329, 5249.6, 5249.6, 5253.0, 5248.0, 5252.6, 224, null, 1406, 76506], [20240329, 5252.6, 5252.2, 5252.6, 5248.6, 5249.0, 146, null, 1407, 76526], [20240329, 5249.0, 5248.8, 5254.8, 5248.8, 5254.8, 137, null, 1408, 76524], [20240329, 5254.8, 5254.8, 5259.8, 5251.4, 5258.8, 302, null, 1409, 76555], [20240329, 5258.8, 5258.4, 5267.0, 5257.2, 5265.6, 476, null, 1410, 76596], [20240329, 5265.6, 5266.8, 5269.0, 5262.4, 5266.8, 420, null, 1411, 76667], [20240329, 5266.8, 5267.4, 5274.2, 5265.6, 5274.0, 471, null, 1412, 76782], [20240329, 5274.0, 5274.0, 5280.2, 5273.0, 5279.4, 661, null, 1413, 76963], [20240329, 5279.4, 5280.0, 5285.8, 5279.2, 5284.0, 482, null, 1414, 76993], [20240329, 5284.0, 5283.2, 5288.8, 5282.4, 5284.0, 548, null, 1415, 77103], [20240329, 5284.0, 5284.2, 5286.2, 5273.6, 5274.8, 410, null, 1416, 77115], [20240329, 5274.8, 5274.8, 5279.2, 5273.6, 5273.6, 216, null, 1417, 77184], [20240329, 5273.6, 5273.6, 5273.6, 5269.0, 5273.2, 292, null, 1418, 77228], [20240329, 5273.2, 5272.6, 5273.4, 5267.0, 5272.8, 228, null, 1419, 77259], [20240329, 5272.8, 5272.6, 5273.8, 5266.0, 5267.8, 237, null, 1420, 77300], [20240329, 5267.8, 5268.2, 5269.8, 5266.6, 5266.8, 133, null, 1421, 77331], [20240329, 5266.8, 5266.6, 5266.6, 5256.0, 5257.2, 450, null, 1422, 77433], [20240329, 5257.2, 5257.0, 5260.4, 5256.6, 5259.8, 237, null, 1423, 77542], [20240329, 5259.8, 5258.2, 5259.6, 5254.4, 5257.4, 193, null, 1424, 77591], [20240329, 5257.4, 5257.0, 5263.0, 5255.4, 5260.0, 179, null, 1425, 77647], [20240329, 5260.0, 5259.8, 5260.8, 5255.8, 5259.2, 141, null, 1426, 77673], [20240329, 5259.2, 5259.2, 5261.8, 5257.2, 5260.0, 98, null, 1427, 77694], [20240329, 5260.0, 5259.6, 5264.2, 5258.8, 5262.4, 137, null, 1428, 77714], [20240329, 5262.4, 5262.2, 5263.2, 5259.0, 5260.0, 115, null, 1429, 77759], [20240329, 5260.0, 5260.2, 5261.8, 5255.0, 5258.4, 151, null, 1430, 77788], [20240329, 5258.4, 5258.6, 5261.0, 5255.6, 5258.4, 118, null, 1431, 77824], [20240329, 5258.4, 5259.2, 5264.8, 5259.2, 5264.4, 156, null, 1432, 77877], [20240329, 5264.4, 5264.2, 5269.4, 5262.0, 5268.4, 220, null, 1433, 77924], [20240329, 5268.4, 5268.6, 5272.8, 5267.4, 5268.4, 213, null, 1434, 77975], [20240329, 5268.4, 5267.4, 5270.4, 5265.8, 5268.4, 148, null, 1435, 77979], [20240329, 5268.4, 5268.2, 5270.2, 5264.6, 5267.6, 160, null, 1436, 77995], [20240329, 5267.6, 5268.4, 5269.0, 5261.0, 5262.0, 188, null, 1437, 78000], [20240329, 5262.0, 5262.0, 5267.0, 5261.4, 5267.0, 153, null, 1438, 78021], [20240329, 5267.0, 5267.2, 5270.0, 5263.8, 5268.2, 163, null, 1439, 78061], [20240329, 5268.2, 5267.8, 5271.6, 5267.0, 5268.0, 203, null, 1440, 78086], [20240329, 5268.0, 5267.8, 5267.8, 5262.8, 5264.2, 153, null, 1441, 78092], [20240329, 5264.2, 5263.4, 5269.4, 5263.4, 5267.0, 149, null, 1442, 78122], [20240329, 5267.0, 5267.4, 5269.0, 5266.8, 5268.8, 97, null, 1443, 78136], [20240329, 5268.8, 5268.6, 5270.6, 5266.8, 5269.4, 159, null, 1444, 78151], [20240329, 5269.4, 5269.4, 5277.6, 5269.2, 5277.0, 292, null, 1445, 78220], [20240329, 5277.0, 5277.2, 5279.8, 5275.6, 5275.8, 314, null, 1446, 78299], [20240329, 5275.8, 5275.8, 5277.0, 5274.6, 5275.8, 174, null, 1447, 78369], [20240329, 5275.8, 5275.8, 5280.0, 5275.8, 5280.0, 280, null, 1448, 78505], [20240329, 5280.0, 5280.0, 5283.8, 5279.4, 5282.4, 310, null, 1449, 78628], [20240329, 5282.4, 5282.4, 5286.6, 5281.4, 5284.6, 267, null, 1450, 78725], [20240329, 5284.6, 5284.6, 5287.0, 5283.0, 5284.4, 285, null, 1451, 78791], [20240329, 5284.4, 5285.2, 5287.4, 5283.0, 5287.0, 303, null, 1452, 78857], [20240329, 5287.0, 5287.0, 5292.2, 5287.0, 5292.2, 629, null, 1453, 79033], [20240329, 5292.2, 5292.2, 5293.0, 5289.4, 5291.8, 387, null, 1454, 79084], [20240329, 5291.8, 5292.8, 5293.2, 5290.8, 5291.8, 305, null, 1455, 79121], [20240329, 5291.8, 5291.2, 5291.8, 5288.6, 5291.2, 435, null, 1456, 79148], [20240329, 5291.2, 5290.4, 5291.0, 5287.6, 5288.8, 301, null, 1457, 79241], [20240329, 5288.8, 5287.8, 5290.4, 5287.2, 5290.4, 320, null, 1458, 79345], [20240329, 5290.4, 5290.4, 5290.6, 5289.4, 5289.6, 274, null, 1459, 79381], [20240329, 5289.6, 5289.6, 5289.8, 5285.6, 5288.4, 565, null, 1500, 79535], [20240401, 5288.4, 5318.6, 5340.0, 5317.4, 5332.0, 1408, null, 931, 78910], [20240401, 5332.0, 5332.0, 5339.2, 5332.0, 5333.8, 681, null, 932, 78740], [20240401, 5333.8, 5336.0, 5341.8, 5335.6, 5341.8, 566, null, 933, 78504], [20240401, 5341.8, 5342.4, 5355.0, 5339.6, 5354.6, 801, null, 934, 78251], [20240401, 5354.6, 5355.2, 5365.0, 5354.2, 5365.0, 847, null, 935, 77959], [20240401, 5365.0, 5365.0, 5368.0, 5358.2, 5359.0, 823, null, 936, 77660], [20240401, 5359.0, 5358.2, 5367.6, 5353.2, 5367.6, 557, null, 937, 77444], [20240401, 5367.6, 5368.4, 5377.8, 5367.4, 5373.8, 861, null, 938, 77223], [20240401, 5373.8, 5374.4, 5381.2, 5373.4, 5378.6, 581, null, 939, 77060], [20240401, 5378.6, 5378.2, 5379.8, 5372.4, 5376.6, 586, null, 940, 76977], [20240401, 5376.6, 5376.0, 5380.0, 5373.2, 5377.4, 539, null, 941, 76884], [20240401, 5377.4, 5377.2, 5380.2, 5369.2, 5372.4, 473, null, 942, 76736], [20240401, 5372.4, 5372.2, 5374.4, 5366.4, 5367.8, 482, null, 943, 76567], [20240401, 5367.8, 5368.0, 5371.8, 5364.6, 5365.6, 367, null, 944, 76510], [20240401, 5365.6, 5365.6, 5368.0, 5363.8, 5365.6, 292, null, 945, 76489], [20240401, 5365.6, 5365.6, 5369.8, 5365.0, 5368.6, 379, null, 946, 76423], [20240401, 5368.6, 5368.8, 5371.2, 5366.8, 5369.6, 301, null, 947, 76404], [20240401, 5369.6, 5369.8, 5369.8, 5356.8, 5356.8, 407, null, 948, 76407], [20240401, 5356.8, 5357.2, 5358.4, 5352.4, 5353.6, 427, null, 949, 76355], [20240401, 5353.6, 5353.2, 5353.6, 5347.0, 5348.0, 405, null, 950, 76303], [20240401, 5348.0, 5348.0, 5360.0, 5347.4, 5360.0, 405, null, 951, 76224], [20240401, 5360.0, 5359.8, 5366.0, 5359.8, 5364.4, 373, null, 952, 76116], [20240401, 5364.4, 5364.2, 5368.8, 5363.6, 5366.2, 207, null, 953, 76069], [20240401, 5366.2, 5366.6, 5372.2, 5366.6, 5370.0, 254, null, 954, 76052], [20240401, 5370.0, 5369.8, 5370.0, 5364.0, 5367.2, 291, null, 955, 76038], [20240401, 5367.2, 5366.8, 5369.0, 5363.2, 5365.2, 271, null, 956, 75997], [20240401, 5365.2, 5365.2, 5365.2, 5361.8, 5363.0, 145, null, 957, 75957], [20240401, 5363.0, 5363.2, 5365.8, 5359.6, 5364.6, 167, null, 958, 75938], [20240401, 5364.6, 5364.0, 5368.2, 5364.0, 5364.8, 162, null, 959, 75912], [20240401, 5364.8, 5364.0, 5372.2, 5359.6, 5372.2, 257, null, 1000, 75839], [20240401, 5372.2, 5373.2, 5376.8, 5373.0, 5373.2, 456, null, 1001, 75692], [20240401, 5373.2, 5371.4, 5374.8, 5368.8, 5371.0, 415, null, 1002, 75564], [20240401, 5371.0, 5371.2, 5371.4, 5365.0, 5365.4, 182, null, 1003, 75529], [20240401, 5365.4, 5365.6, 5366.6, 5360.2, 5360.2, 155, null, 1004, 75499], [20240401, 5360.2, 5361.2, 5367.8, 5361.0, 5366.6, 113, null, 1005, 75460], [20240401, 5366.6, 5367.6, 5369.0, 5361.0, 5363.2, 134, null, 1006, 75430], [20240401, 5363.2, 5363.8, 5365.6, 5358.2, 5358.8, 181, null, 1007, 75381], [20240401, 5358.8, 5359.4, 5364.8, 5359.0, 5361.6, 161, null, 1008, 75325], [20240401, 5361.6, 5361.4, 5361.6, 5353.2, 5354.6, 178, null, 1009, 75278], [20240401, 5354.6, 5354.4, 5364.4, 5354.4, 5364.2, 158, null, 1010, 75260], [20240401, 5364.2, 5363.6, 5367.4, 5363.2, 5366.6, 127, null, 1011, 75250], [20240401, 5366.6, 5366.6, 5370.4, 5366.0, 5368.0, 131, null, 1012, 75211], [20240401, 5368.0, 5369.0, 5370.6, 5366.2, 5369.8, 113, null, 1013, 75186], [20240401, 5369.8, 5370.6, 5372.0, 5366.2, 5370.0, 122, null, 1014, 75172], [20240401, 5370.0, 5370.6, 5375.0, 5369.2, 5373.4, 181, null, 1015, 75146], [20240401, 5373.4, 5373.4, 5374.0, 5369.2, 5372.6, 165, null, 1016, 75144], [20240401, 5372.6, 5372.6, 5373.6, 5368.8, 5373.4, 139, null, 1017, 75141], [20240401, 5373.4, 5373.0, 5373.6, 5368.0, 5369.0, 117, null, 1018, 75126], [20240401, 5369.0, 5369.0, 5372.0, 5368.2, 5370.2, 80, null, 1019, 75125], [20240401, 5370.2, 5370.0, 5372.8, 5363.2, 5370.2, 155, null, 1020, 75121], [20240401, 5370.2, 5370.2, 5386.2, 5370.2, 5382.0, 864, null, 1021, 74999], [20240401, 5382.0, 5381.6, 5384.8, 5381.6, 5384.2, 181, null, 1022, 74990], [20240401, 5384.2, 5385.0, 5385.0, 5379.6, 5381.2, 188, null, 1023, 74963], [20240401, 5381.2, 5381.0, 5383.8, 5380.0, 5383.0, 137, null, 1024, 74940], [20240401, 5383.0, 5383.0, 5388.8, 5381.8, 5388.8, 218, null, 1025, 74923], [20240401, 5388.8, 5388.0, 5388.8, 5383.0, 5387.6, 246, null, 1026, 74920], [20240401, 5387.6, 5387.6, 5393.6, 5387.6, 5393.2, 262, null, 1027, 74916], [20240401, 5393.2, 5393.4, 5398.8, 5393.0, 5396.2, 345, null, 1028, 74950], [20240401, 5396.2, 5396.2, 5403.0, 5396.2, 5399.8, 330, null, 1029, 74929], [20240401, 5399.8, 5399.0, 5400.6, 5396.4, 5398.8, 220, null, 1030, 74971], [20240401, 5398.8, 5398.6, 5399.4, 5395.6, 5396.8, 201, null, 1031, 74989], [20240401, 5396.8, 5396.6, 5401.6, 5396.6, 5401.0, 187, null, 1032, 74990], [20240401, 5401.0, 5400.4, 5400.4, 5392.4, 5392.8, 279, null, 1033, 74994], [20240401, 5392.8, 5392.8, 5397.4, 5392.4, 5395.6, 164, null, 1034, 74996], [20240401, 5395.6, 5395.4, 5403.8, 5395.4, 5402.0, 289, null, 1035, 75048], [20240401, 5402.0, 5403.0, 5403.2, 5392.8, 5393.0, 213, null, 1036, 75059], [20240401, 5393.0, 5393.4, 5396.6, 5392.0, 5392.0, 140, null, 1037, 75008], [20240401, 5392.0, 5391.2, 5391.2, 5385.8, 5387.0, 303, null, 1038, 74962], [20240401, 5387.0, 5387.8, 5392.4, 5386.6, 5386.6, 156, null, 1039, 74937], [20240401, 5386.6, 5386.8, 5390.2, 5383.0, 5383.0, 277, null, 1040, 74831], [20240401, 5383.0, 5384.0, 5394.4, 5383.2, 5394.4, 199, null, 1041, 74824], [20240401, 5394.4, 5393.0, 5393.0, 5388.0, 5389.2, 123, null, 1042, 74798], [20240401, 5389.2, 5389.8, 5391.4, 5383.0, 5383.6, 107, null, 1043, 74793], [20240401, 5383.6, 5383.8, 5385.6, 5381.0, 5381.0, 240, null, 1044, 74758], [20240401, 5381.0, 5380.8, 5381.0, 5376.0, 5376.6, 276, null, 1045, 74797], [20240401, 5376.6, 5377.2, 5379.0, 5373.0, 5375.6, 237, null, 1046, 74807], [20240401, 5375.6, 5375.0, 5378.0, 5373.2, 5375.8, 142, null, 1047, 74794], [20240401, 5375.8, 5375.8, 5381.0, 5375.6, 5381.0, 151, null, 1048, 74787], [20240401, 5381.0, 5381.0, 5382.8, 5380.6, 5382.0, 91, null, 1049, 74801], [20240401, 5382.0, 5382.0, 5382.8, 5380.4, 5380.4, 92, null, 1050, 74769], [20240401, 5380.4, 5380.4, 5385.8, 5380.4, 5384.6, 236, null, 1051, 74792], [20240401, 5384.6, 5385.6, 5389.8, 5385.6, 5388.8, 184, null, 1052, 74803], [20240401, 5388.8, 5388.2, 5388.4, 5385.4, 5385.8, 115, null, 1053, 74796], [20240401, 5385.8, 5386.0, 5388.0, 5384.8, 5384.8, 82, null, 1054, 74801], [20240401, 5384.8, 5385.8, 5388.0, 5384.8, 5386.4, 60, null, 1055, 74803], [20240401, 5386.4, 5385.8, 5389.8, 5384.6, 5389.8, 104, null, 1056, 74793], [20240401, 5389.8, 5388.6, 5389.8, 5385.8, 5387.8, 71, null, 1057, 74789], [20240401, 5387.8, 5387.8, 5389.8, 5385.4, 5386.8, 60, null, 1058, 74774], [20240401, 5386.8, 5387.0, 5387.0, 5383.8, 5384.6, 53, null, 1059, 74765], [20240401, 5384.6, 5383.8, 5384.6, 5381.6, 5383.8, 112, null, 1100, 74736], [20240401, 5383.8, 5384.2, 5390.8, 5383.4, 5390.8, 163, null, 1101, 74738], [20240401, 5390.8, 5390.2, 5394.6, 5388.6, 5389.6, 178, null, 1102, 74754], [20240401, 5389.6, 5390.0, 5390.0, 5385.0, 5385.2, 129, null, 1103, 74752], [20240401, 5385.2, 5385.6, 5387.2, 5383.6, 5384.0, 74, null, 1104, 74734], [20240401, 5384.0, 5383.6, 5384.0, 5378.6, 5382.2, 105, null, 1105, 74724], [20240401, 5382.2, 5382.6, 5386.4, 5382.6, 5383.8, 58, null, 1106, 74730], [20240401, 5383.8, 5384.2, 5386.4, 5383.4, 5386.4, 37, null, 1107, 74728], [20240401, 5386.4, 5386.4, 5386.4, 5384.0, 5386.2, 87, null, 1108, 74706], [20240401, 5386.2, 5385.0, 5385.0, 5381.8, 5384.0, 66, null, 1109, 74697], [20240401, 5384.0, 5384.4, 5385.0, 5379.8, 5381.0, 94, null, 1110, 74680], [20240401, 5381.0, 5381.8, 5383.4, 5376.4, 5376.8, 86, null, 1111, 74671], [20240401, 5376.8, 5376.8, 5382.6, 5376.8, 5381.4, 121, null, 1112, 74672], [20240401, 5381.4, 5381.2, 5382.0, 5379.6, 5380.8, 39, null, 1113, 74671], [20240401, 5380.8, 5382.0, 5383.6, 5379.2, 5381.4, 144, null, 1114, 74641], [20240401, 5381.4, 5381.4, 5381.6, 5378.6, 5379.0, 71, null, 1115, 74648], [20240401, 5379.0, 5378.2, 5378.4, 5366.0, 5368.0, 383, null, 1116, 74655], [20240401, 5368.0, 5368.8, 5372.6, 5368.6, 5370.4, 164, null, 1117, 74618], [20240401, 5370.4, 5371.4, 5378.4, 5370.2, 5378.4, 128, null, 1118, 74637], [20240401, 5378.4, 5379.0, 5385.0, 5379.0, 5383.6, 170, null, 1119, 74633], [20240401, 5383.6, 5384.2, 5389.0, 5384.0, 5389.0, 137, null, 1120, 74637], [20240401, 5389.0, 5389.2, 5392.2, 5387.8, 5390.8, 201, null, 1121, 74689], [20240401, 5390.8, 5391.2, 5391.6, 5389.2, 5391.0, 67, null, 1122, 74692], [20240401, 5391.0, 5389.8, 5390.2, 5387.0, 5389.0, 63, null, 1123, 74695], [20240401, 5389.0, 5389.8, 5391.6, 5388.0, 5388.0, 61, null, 1124, 74702], [20240401, 5388.0, 5388.4, 5389.6, 5385.6, 5389.2, 63, null, 1125, 74714], [20240401, 5389.2, 5389.2, 5389.4, 5386.4, 5387.0, 76, null, 1126, 74732], [20240401, 5387.0, 5386.8, 5389.4, 5386.8, 5387.8, 69, null, 1127, 74732], [20240401, 5387.8, 5388.2, 5389.0, 5384.4, 5384.4, 55, null, 1128, 74734], [20240401, 5384.4, 5385.0, 5385.4, 5382.2, 5385.0, 92, null, 1129, 74769], [20240401, 5385.0, 5384.2, 5386.2, 5383.0, 5384.6, 107, null, 1130, 74798], [20240401, 5384.6, 5385.0, 5388.8, 5383.6, 5387.6, 236, null, 1301, 74861], [20240401, 5387.6, 5388.2, 5389.4, 5384.2, 5384.2, 90, null, 1302, 74874], [20240401, 5384.2, 5383.4, 5385.8, 5377.0, 5383.6, 154, null, 1303, 74895], [20240401, 5383.6, 5384.8, 5386.8, 5379.2, 5379.2, 97, null, 1304, 74897], [20240401, 5379.2, 5379.4, 5380.8, 5372.2, 5374.2, 147, null, 1305, 74924], [20240401, 5374.2, 5374.2, 5377.0, 5370.4, 5371.4, 234, null, 1306, 74947], [20240401, 5371.4, 5370.6, 5372.8, 5369.2, 5372.4, 235, null, 1307, 74937], [20240401, 5372.4, 5371.4, 5373.8, 5371.4, 5373.2, 94, null, 1308, 74936], [20240401, 5373.2, 5373.2, 5375.4, 5370.8, 5375.2, 125, null, 1309, 74934], [20240401, 5375.2, 5375.0, 5379.6, 5373.4, 5377.4, 111, null, 1310, 74945], [20240401, 5377.4, 5376.2, 5376.8, 5373.0, 5375.6, 114, null, 1311, 74944], [20240401, 5375.6, 5376.6, 5379.2, 5376.4, 5376.4, 93, null, 1312, 74946], [20240401, 5376.4, 5377.2, 5379.0, 5375.8, 5377.0, 50, null, 1313, 74937], [20240401, 5377.0, 5377.0, 5378.6, 5376.2, 5376.2, 34, null, 1314, 74945], [20240401, 5376.2, 5377.2, 5380.2, 5376.8, 5378.2, 77, null, 1315, 74939], [20240401, 5378.2, 5378.0, 5379.4, 5374.4, 5379.4, 123, null, 1316, 74967], [20240401, 5379.4, 5378.4, 5379.6, 5373.0, 5374.2, 105, null, 1317, 74992], [20240401, 5374.2, 5375.0, 5375.0, 5367.2, 5367.2, 229, null, 1318, 75055], [20240401, 5367.2, 5368.0, 5370.0, 5367.4, 5368.6, 128, null, 1319, 75081], [20240401, 5368.6, 5368.0, 5371.0, 5366.8, 5366.8, 96, null, 1320, 75090], [20240401, 5366.8, 5366.4, 5370.4, 5365.6, 5369.4, 162, null, 1321, 75152], [20240401, 5369.4, 5369.8, 5372.8, 5369.0, 5372.0, 93, null, 1322, 75187], [20240401, 5372.0, 5371.2, 5372.8, 5370.2, 5371.8, 52, null, 1323, 75193], [20240401, 5371.8, 5372.0, 5373.4, 5371.0, 5372.0, 56, null, 1324, 75211], [20240401, 5372.0, 5372.2, 5374.6, 5372.0, 5372.8, 72, null, 1325, 75229], [20240401, 5372.8, 5372.8, 5378.0, 5372.8, 5376.2, 148, null, 1326, 75256], [20240401, 5376.2, 5376.4, 5376.4, 5372.6, 5375.0, 89, null, 1327, 75269], [20240401, 5375.0, 5374.6, 5377.4, 5373.6, 5376.0, 121, null, 1328, 75278], [20240401, 5376.0, 5375.2, 5376.8, 5371.4, 5373.4, 69, null, 1329, 75295], [20240401, 5373.4, 5374.0, 5374.4, 5370.4, 5371.2, 45, null, 1330, 75303], [20240401, 5371.2, 5371.0, 5371.6, 5368.8, 5371.0, 114, null, 1331, 75332], [20240401, 5371.0, 5370.4, 5370.4, 5363.6, 5365.8, 183, null, 1332, 75382], [20240401, 5365.8, 5365.8, 5367.4, 5363.4, 5366.4, 108, null, 1333, 75390], [20240401, 5366.4, 5366.0, 5370.0, 5365.0, 5368.8, 117, null, 1334, 75398], [20240401, 5368.8, 5370.0, 5373.8, 5370.0, 5372.0, 120, null, 1335, 75411], [20240401, 5372.0, 5371.4, 5373.2, 5369.0, 5372.4, 88, null, 1336, 75407], [20240401, 5372.4, 5372.4, 5374.0, 5369.2, 5370.0, 73, null, 1337, 75420], [20240401, 5370.0, 5371.0, 5372.6, 5369.0, 5370.6, 65, null, 1338, 75432], [20240401, 5370.6, 5370.2, 5372.2, 5369.2, 5370.4, 40, null, 1339, 75445], [20240401, 5370.4, 5370.6, 5372.0, 5367.0, 5369.8, 59, null, 1340, 75454], [20240401, 5369.8, 5368.8, 5368.8, 5365.0, 5365.6, 75, null, 1341, 75461], [20240401, 5365.6, 5365.4, 5368.6, 5360.2, 5361.4, 183, null, 1342, 75481], [20240401, 5361.4, 5361.4, 5362.6, 5360.0, 5362.2, 151, null, 1343, 75488], [20240401, 5362.2, 5362.0, 5364.4, 5360.4, 5364.4, 99, null, 1344, 75485], [20240401, 5364.4, 5364.6, 5365.0, 5361.4, 5365.0, 96, null, 1345, 75495], [20240401, 5365.0, 5365.0, 5369.0, 5361.4, 5368.8, 128, null, 1346, 75515], [20240401, 5368.8, 5368.6, 5371.0, 5368.0, 5369.0, 90, null, 1347, 75524], [20240401, 5369.0, 5369.0, 5369.6, 5367.0, 5368.8, 90, null, 1348, 75525], [20240401, 5368.8, 5368.8, 5370.0, 5367.0, 5367.6, 60, null, 1349, 75538], [20240401, 5367.6, 5367.4, 5367.4, 5363.2, 5364.2, 86, null, 1350, 75573], [20240401, 5364.2, 5363.2, 5366.4, 5362.4, 5364.2, 101, null, 1351, 75578], [20240401, 5364.2, 5364.6, 5366.0, 5361.2, 5365.2, 73, null, 1352, 75600], [20240401, 5365.2, 5365.8, 5369.0, 5364.0, 5368.2, 140, null, 1353, 75644], [20240401, 5368.2, 5368.0, 5368.8, 5366.4, 5367.4, 51, null, 1354, 75652], [20240401, 5367.4, 5366.6, 5373.2, 5366.6, 5373.0, 120, null, 1355, 75675], [20240401, 5373.0, 5373.2, 5376.0, 5372.8, 5373.8, 117, null, 1356, 75670], [20240401, 5373.8, 5373.2, 5373.8, 5371.0, 5371.0, 126, null, 1357, 75713], [20240401, 5371.0, 5371.0, 5374.2, 5370.0, 5373.2, 94, null, 1358, 75743], [20240401, 5373.2, 5373.2, 5376.6, 5371.4, 5373.8, 110, null, 1359, 75780], [20240401, 5373.8, 5375.2, 5378.4, 5374.4, 5374.8, 91, null, 1400, 75785], [20240401, 5374.8, 5374.8, 5379.8, 5374.8, 5378.4, 128, null, 1401, 75829], [20240401, 5378.4, 5378.4, 5379.8, 5376.4, 5378.2, 96, null, 1402, 75873], [20240401, 5378.2, 5378.8, 5379.4, 5375.0, 5375.6, 80, null, 1403, 75893], [20240401, 5375.6, 5375.6, 5378.0, 5373.6, 5375.6, 114, null, 1404, 75940], [20240401, 5375.6, 5376.0, 5377.4, 5375.0, 5375.0, 45, null, 1405, 75951], [20240401, 5375.0, 5375.0, 5379.0, 5375.0, 5375.4, 103, null, 1406, 75984], [20240401, 5375.4, 5375.6, 5376.4, 5373.6, 5375.2, 77, null, 1407, 75987], [20240401, 5375.2, 5375.8, 5379.8, 5375.8, 5378.4, 92, null, 1408, 76005], [20240401, 5378.4, 5379.0, 5383.4, 5377.8, 5382.4, 145, null, 1409, 76018], [20240401, 5382.4, 5383.2, 5384.0, 5379.4, 5379.4, 114, null, 1410, 76054], [20240401, 5379.4, 5377.2, 5380.8, 5376.0, 5379.2, 112, null, 1411, 76061], [20240401, 5379.2, 5379.4, 5380.2, 5376.6, 5379.8, 70, null, 1412, 76072], [20240401, 5379.8, 5379.4, 5381.6, 5378.0, 5379.8, 94, null, 1413, 76074], [20240401, 5379.8, 5379.8, 5379.8, 5373.6, 5374.0, 89, null, 1414, 76067], [20240401, 5374.0, 5373.6, 5374.8, 5368.8, 5371.8, 171, null, 1415, 76065], [20240401, 5371.8, 5370.6, 5373.8, 5370.6, 5373.8, 103, null, 1416, 76067], [20240401, 5373.8, 5373.6, 5378.6, 5372.6, 5377.4, 149, null, 1417, 76045], [20240401, 5377.4, 5377.4, 5382.0, 5376.8, 5380.0, 102, null, 1418, 76032], [20240401, 5380.0, 5380.0, 5384.4, 5380.0, 5384.4, 159, null, 1419, 76017], [20240401, 5384.4, 5384.2, 5384.8, 5382.0, 5383.6, 123, null, 1420, 76030], [20240401, 5383.6, 5383.8, 5386.4, 5383.0, 5385.2, 160, null, 1421, 76053], [20240401, 5385.2, 5385.0, 5388.0, 5384.8, 5386.2, 126, null, 1422, 76072], [20240401, 5386.2, 5386.2, 5392.8, 5386.2, 5391.8, 286, null, 1423, 76073], [20240401, 5391.8, 5391.2, 5396.2, 5390.2, 5395.2, 277, null, 1424, 76113], [20240401, 5395.2, 5395.2, 5395.2, 5390.2, 5392.0, 144, null, 1425, 76118], [20240401, 5392.0, 5392.0, 5394.4, 5391.6, 5393.4, 87, null, 1426, 76114], [20240401, 5393.4, 5393.4, 5393.4, 5388.4, 5388.4, 103, null, 1427, 76134], [20240401, 5388.4, 5387.8, 5390.2, 5387.8, 5390.0, 71, null, 1428, 76149], [20240401, 5390.0, 5390.4, 5394.0, 5390.0, 5393.6, 125, null, 1429, 76204], [20240401, 5393.6, 5393.0, 5393.4, 5386.8, 5386.8, 204, null, 1430, 76236], [20240401, 5386.8, 5387.0, 5391.4, 5387.0, 5388.8, 101, null, 1431, 76240], [20240401, 5388.8, 5388.6, 5393.8, 5388.0, 5388.8, 109, null, 1432, 76283], [20240401, 5388.8, 5389.6, 5389.8, 5385.8, 5387.0, 86, null, 1433, 76316], [20240401, 5387.0, 5388.4, 5395.0, 5388.2, 5393.4, 170, null, 1434, 76362], [20240401, 5393.4, 5393.6, 5399.0, 5393.6, 5399.0, 191, null, 1435, 76410], [20240401, 5399.0, 5399.4, 5399.4, 5396.0, 5397.8, 188, null, 1436, 76437], [20240401, 5397.8, 5397.0, 5401.2, 5397.0, 5400.6, 206, null, 1437, 76473], [20240401, 5400.6, 5401.0, 5402.8, 5398.2, 5400.8, 193, null, 1438, 76494], [20240401, 5400.8, 5400.0, 5401.8, 5399.0, 5399.8, 116, null, 1439, 76512], [20240401, 5399.8, 5399.8, 5399.8, 5396.6, 5397.0, 139, null, 1440, 76535], [20240401, 5397.0, 5396.4, 5399.8, 5395.6, 5399.0, 117, null, 1441, 76552], [20240401, 5399.0, 5399.8, 5400.2, 5397.4, 5397.4, 106, null, 1442, 76578], [20240401, 5397.4, 5398.2, 5399.0, 5395.2, 5396.8, 185, null, 1443, 76624], [20240401, 5396.8, 5397.2, 5400.8, 5396.4, 5400.0, 84, null, 1444, 76650], [20240401, 5400.0, 5400.0, 5402.6, 5399.8, 5402.6, 121, null, 1445, 76675], [20240401, 5402.6, 5402.0, 5404.4, 5399.8, 5401.4, 286, null, 1446, 76761], [20240401, 5401.4, 5401.0, 5407.2, 5399.6, 5407.0, 326, null, 1447, 76818], [20240401, 5407.0, 5407.0, 5410.8, 5406.8, 5410.4, 292, null, 1448, 76892], [20240401, 5410.4, 5410.2, 5414.8, 5409.4, 5414.0, 401, null, 1449, 77059], [20240401, 5414.0, 5413.2, 5413.8, 5410.4, 5411.4, 264, null, 1450, 77126], [20240401, 5411.4, 5411.2, 5411.2, 5406.4, 5407.6, 331, null, 1451, 77226], [20240401, 5407.6, 5408.2, 5408.4, 5406.4, 5407.0, 220, null, 1452, 77343], [20240401, 5407.0, 5407.2, 5408.6, 5405.0, 5408.4, 203, null, 1453, 77418], [20240401, 5408.4, 5408.4, 5409.0, 5406.2, 5409.0, 274, null, 1454, 77514], [20240401, 5409.0, 5409.4, 5409.8, 5407.4, 5409.4, 256, null, 1455, 77620], [20240401, 5409.4, 5409.2, 5409.2, 5404.2, 5407.0, 278, null, 1456, 77760], [20240401, 5407.0, 5406.2, 5406.6, 5405.0, 5406.6, 201, null, 1457, 77857], [20240401, 5406.6, 5406.0, 5406.2, 5404.8, 5406.2, 218, null, 1458, 77971], [20240401, 5406.2, 5405.8, 5406.0, 5404.0, 5404.2, 239, null, 1459, 78122], [20240401, 5404.2, 5404.0, 5404.0, 5401.6, 5404.0, 534, null, 1500, 78350], [20240402, 5404.0, 5392.6, 5404.4, 5392.6, 5404.4, 959, null, 931, 77807], [20240402, 5404.4, 5404.6, 5410.8, 5397.0, 5402.6, 672, null, 932, 77462], [20240402, 5402.6, 5402.6, 5405.6, 5399.2, 5399.8, 387, null, 933, 77263], [20240402, 5399.8, 5399.0, 5399.2, 5392.0, 5395.0, 516, null, 934, 76961], [20240402, 5395.0, 5395.0, 5400.8, 5394.0, 5396.8, 364, null, 935, 76818], [20240402, 5396.8, 5396.8, 5397.8, 5394.0, 5396.8, 279, null, 936, 76732], [20240402, 5396.8, 5396.2, 5397.2, 5392.2, 5392.2, 271, null, 937, 76606], [20240402, 5392.2, 5393.4, 5399.4, 5391.6, 5397.0, 287, null, 938, 76481], [20240402, 5397.0, 5397.0, 5399.2, 5394.8, 5394.8, 211, null, 939, 76400], [20240402, 5394.8, 5394.4, 5394.4, 5386.8, 5389.2, 359, null, 940, 76185], [20240402, 5389.2, 5387.8, 5387.8, 5381.8, 5383.8, 381, null, 941, 75945], [20240402, 5383.8, 5383.8, 5394.2, 5383.2, 5392.2, 282, null, 942, 75785], [20240402, 5392.2, 5391.6, 5394.8, 5390.8, 5393.2, 186, null, 943, 75692], [20240402, 5393.2, 5392.8, 5395.8, 5391.2, 5394.4, 190, null, 944, 75622], [20240402, 5394.4, 5394.4, 5398.2, 5392.0, 5393.0, 276, null, 945, 75551], [20240402, 5393.0, 5393.0, 5393.2, 5387.8, 5393.2, 235, null, 946, 75416], [20240402, 5393.2, 5393.2, 5397.8, 5392.8, 5396.4, 177, null, 947, 75364], [20240402, 5396.4, 5396.4, 5399.6, 5395.4, 5395.6, 191, null, 948, 75297], [20240402, 5395.6, 5396.0, 5399.4, 5395.6, 5396.8, 103, null, 949, 75268], [20240402, 5396.8, 5396.8, 5397.2, 5392.0, 5392.8, 110, null, 950, 75211], [20240402, 5392.8, 5392.6, 5392.6, 5382.6, 5385.0, 246, null, 951, 75128], [20240402, 5385.0, 5384.8, 5388.6, 5384.4, 5387.2, 163, null, 952, 75063], [20240402, 5387.2, 5386.4, 5389.8, 5386.2, 5388.8, 112, null, 953, 75036], [20240402, 5388.8, 5389.0, 5390.0, 5386.8, 5388.6, 75, null, 954, 75030], [20240402, 5388.6, 5388.2, 5392.0, 5387.0, 5388.8, 130, null, 955, 74976], [20240402, 5388.8, 5387.8, 5389.6, 5384.4, 5385.0, 145, null, 956, 74916], [20240402, 5385.0, 5383.8, 5384.6, 5378.0, 5379.6, 331, null, 957, 74744], [20240402, 5379.6, 5380.4, 5387.6, 5380.4, 5386.4, 113, null, 958, 74702], [20240402, 5386.4, 5387.4, 5390.0, 5385.2, 5388.4, 121, null, 959, 74677], [20240402, 5388.4, 5388.4, 5389.6, 5385.4, 5386.0, 132, null, 1000, 74640], [20240402, 5386.0, 5386.0, 5386.4, 5381.4, 5383.0, 143, null, 1001, 74585], [20240402, 5383.0, 5383.4, 5384.4, 5378.2, 5379.4, 155, null, 1002, 74501], [20240402, 5379.4, 5378.6, 5382.4, 5375.0, 5380.6, 260, null, 1003, 74395], [20240402, 5380.6, 5380.6, 5380.6, 5373.6, 5374.2, 226, null, 1004, 74306], [20240402, 5374.2, 5374.2, 5375.4, 5368.4, 5369.0, 317, null, 1005, 74207], [20240402, 5369.0, 5369.2, 5371.6, 5366.4, 5371.6, 397, null, 1006, 74093], [20240402, 5371.6, 5371.8, 5372.6, 5369.8, 5370.4, 154, null, 1007, 74068], [20240402, 5370.4, 5370.0, 5370.0, 5363.2, 5369.0, 367, null, 1008, 73954], [20240402, 5369.0, 5369.8, 5373.0, 5369.2, 5370.2, 336, null, 1009, 73923], [20240402, 5370.2, 5370.4, 5372.8, 5364.0, 5366.4, 303, null, 1010, 73787], [20240402, 5366.4, 5366.4, 5366.4, 5357.6, 5358.6, 518, null, 1011, 73621], [20240402, 5358.6, 5360.2, 5363.2, 5356.8, 5356.8, 377, null, 1012, 73478], [20240402, 5356.8, 5356.4, 5358.4, 5352.2, 5352.8, 415, null, 1013, 73295], [20240402, 5352.8, 5351.8, 5359.0, 5351.8, 5357.8, 250, null, 1014, 73214], [20240402, 5357.8, 5357.8, 5361.0, 5355.2, 5360.2, 266, null, 1015, 73133], [20240402, 5360.2, 5360.8, 5365.8, 5359.2, 5364.6, 383, null, 1016, 72997], [20240402, 5364.6, 5365.0, 5367.6, 5364.2, 5366.4, 195, null, 1017, 72919], [20240402, 5366.4, 5366.6, 5369.2, 5365.4, 5369.0, 169, null, 1018, 72849], [20240402, 5369.0, 5368.8, 5372.0, 5364.4, 5370.0, 229, null, 1019, 72811], [20240402, 5370.0, 5369.4, 5370.0, 5365.8, 5367.2, 105, null, 1020, 72779], [20240402, 5367.2, 5367.2, 5370.6, 5365.2, 5365.4, 167, null, 1021, 72729], [20240402, 5365.4, 5365.6, 5369.0, 5362.8, 5366.0, 165, null, 1022, 72694], [20240402, 5366.0, 5367.0, 5367.0, 5362.0, 5363.8, 156, null, 1023, 72669], [20240402, 5363.8, 5363.8, 5373.2, 5363.8, 5373.0, 185, null, 1024, 72615], [20240402, 5373.0, 5372.0, 5375.0, 5369.2, 5370.0, 246, null, 1025, 72549], [20240402, 5370.0, 5369.6, 5371.4, 5368.0, 5369.4, 130, null, 1026, 72526], [20240402, 5369.4, 5369.0, 5370.8, 5367.2, 5368.0, 80, null, 1027, 72526], [20240402, 5368.0, 5367.8, 5370.0, 5364.4, 5367.2, 101, null, 1028, 72481], [20240402, 5367.2, 5366.6, 5368.4, 5364.4, 5366.4, 78, null, 1029, 72473], [20240402, 5366.4, 5367.0, 5369.6, 5365.4, 5366.0, 80, null, 1030, 72453], [20240402, 5366.0, 5365.6, 5365.6, 5361.6, 5364.0, 220, null, 1031, 72403], [20240402, 5364.0, 5363.4, 5374.6, 5363.2, 5374.0, 219, null, 1032, 72376], [20240402, 5374.0, 5373.0, 5376.4, 5371.2, 5371.2, 158, null, 1033, 72360], [20240402, 5371.2, 5372.0, 5377.0, 5370.8, 5376.6, 117, null, 1034, 72348], [20240402, 5376.6, 5376.2, 5378.0, 5376.0, 5377.8, 161, null, 1035, 72334], [20240402, 5377.8, 5378.2, 5378.6, 5374.2, 5377.0, 190, null, 1036, 72319], [20240402, 5377.0, 5376.8, 5380.2, 5376.4, 5378.6, 158, null, 1037, 72319], [20240402, 5378.6, 5379.2, 5379.2, 5376.6, 5376.8, 95, null, 1038, 72295], [20240402, 5376.8, 5377.0, 5381.0, 5376.4, 5377.0, 183, null, 1039, 72227], [20240402, 5377.0, 5377.0, 5380.0, 5375.8, 5379.6, 106, null, 1040, 72198], [20240402, 5379.6, 5378.8, 5380.6, 5378.2, 5379.8, 97, null, 1041, 72186], [20240402, 5379.8, 5379.8, 5379.8, 5374.8, 5376.6, 132, null, 1042, 72175], [20240402, 5376.6, 5376.6, 5378.8, 5376.0, 5376.8, 53, null, 1043, 72157], [20240402, 5376.8, 5376.2, 5380.0, 5374.2, 5376.4, 84, null, 1044, 72146], [20240402, 5376.4, 5376.2, 5379.6, 5375.4, 5377.6, 56, null, 1045, 72131], [20240402, 5377.6, 5378.2, 5379.4, 5375.0, 5377.8, 113, null, 1046, 72108], [20240402, 5377.8, 5377.4, 5379.0, 5373.8, 5373.8, 60, null, 1047, 72087], [20240402, 5373.8, 5374.8, 5376.0, 5372.4, 5375.8, 89, null, 1048, 72072], [20240402, 5375.8, 5374.8, 5375.6, 5371.8, 5375.4, 71, null, 1049, 72056], [20240402, 5375.4, 5374.8, 5378.4, 5374.8, 5375.6, 67, null, 1050, 72025], [20240402, 5375.6, 5376.4, 5376.6, 5374.2, 5375.0, 67, null, 1051, 71996], [20240402, 5375.0, 5375.0, 5382.6, 5375.0, 5382.6, 199, null, 1052, 71969], [20240402, 5382.6, 5381.8, 5381.8, 5378.2, 5381.2, 121, null, 1053, 71969], [20240402, 5381.2, 5381.0, 5381.0, 5373.2, 5376.8, 211, null, 1054, 71916], [20240402, 5376.8, 5376.8, 5378.8, 5376.2, 5377.2, 59, null, 1055, 71900], [20240402, 5377.2, 5376.2, 5379.8, 5375.0, 5379.8, 129, null, 1056, 71862], [20240402, 5379.8, 5379.8, 5380.2, 5374.8, 5378.0, 132, null, 1057, 71830], [20240402, 5378.0, 5378.4, 5380.2, 5377.8, 5379.8, 85, null, 1058, 71809], [20240402, 5379.8, 5379.8, 5381.6, 5376.8, 5377.6, 201, null, 1059, 71792], [20240402, 5377.6, 5377.2, 5381.0, 5376.8, 5379.6, 144, null, 1100, 71772], [20240402, 5379.6, 5379.2, 5380.6, 5377.4, 5380.4, 99, null, 1101, 71763], [20240402, 5380.4, 5380.6, 5381.8, 5379.0, 5380.4, 114, null, 1102, 71740], [20240402, 5380.4, 5380.0, 5380.2, 5375.6, 5378.2, 99, null, 1103, 71707], [20240402, 5378.2, 5378.4, 5386.2, 5376.4, 5381.4, 199, null, 1104, 71710], [20240402, 5381.4, 5382.0, 5383.0, 5376.6, 5379.0, 115, null, 1105, 71684], [20240402, 5379.0, 5379.4, 5379.8, 5375.0, 5375.0, 88, null, 1106, 71652], [20240402, 5375.0, 5375.0, 5376.0, 5370.6, 5372.6, 178, null, 1107, 71586], [20240402, 5372.6, 5372.2, 5374.0, 5370.8, 5370.8, 77, null, 1108, 71561], [20240402, 5370.8, 5371.0, 5373.6, 5371.0, 5373.6, 49, null, 1109, 71547], [20240402, 5373.6, 5372.6, 5375.2, 5371.0, 5374.8, 53, null, 1110, 71536], [20240402, 5374.8, 5374.6, 5376.4, 5373.2, 5374.2, 65, null, 1111, 71525], [20240402, 5374.2, 5374.8, 5376.0, 5373.6, 5376.0, 34, null, 1112, 71509], [20240402, 5376.0, 5375.4, 5375.4, 5372.2, 5373.4, 54, null, 1113, 71507], [20240402, 5373.4, 5372.6, 5376.4, 5372.6, 5376.4, 57, null, 1114, 71498], [20240402, 5376.4, 5375.8, 5379.0, 5373.2, 5379.0, 60, null, 1115, 71474], [20240402, 5379.0, 5379.2, 5382.0, 5379.2, 5380.2, 100, null, 1116, 71483], [20240402, 5380.2, 5380.8, 5383.4, 5378.6, 5378.6, 87, null, 1117, 71483], [20240402, 5378.6, 5378.0, 5381.4, 5378.0, 5381.4, 70, null, 1118, 71501], [20240402, 5381.4, 5380.8, 5388.0, 5380.0, 5385.0, 154, null, 1119, 71513], [20240402, 5385.0, 5384.8, 5389.2, 5384.8, 5388.0, 159, null, 1120, 71506], [20240402, 5388.0, 5388.0, 5392.2, 5387.0, 5389.0, 158, null, 1121, 71518], [20240402, 5389.0, 5389.0, 5389.6, 5386.0, 5389.0, 130, null, 1122, 71527], [20240402, 5389.0, 5389.6, 5394.2, 5389.6, 5392.6, 235, null, 1123, 71590], [20240402, 5392.6, 5392.0, 5392.2, 5388.2, 5389.0, 111, null, 1124, 71598], [20240402, 5389.0, 5388.0, 5390.8, 5387.2, 5389.2, 77, null, 1125, 71606], [20240402, 5389.2, 5389.2, 5392.0, 5387.8, 5390.6, 81, null, 1126, 71619], [20240402, 5390.6, 5389.6, 5389.6, 5386.0, 5386.0, 96, null, 1127, 71623], [20240402, 5386.0, 5385.6, 5386.4, 5384.0, 5385.0, 86, null, 1128, 71600], [20240402, 5385.0, 5385.6, 5388.2, 5385.4, 5386.6, 49, null, 1129, 71600], [20240402, 5386.6, 5387.2, 5389.6, 5386.2, 5386.4, 87, null, 1130, 71592], [20240402, 5386.4, 5387.2, 5387.2, 5381.6, 5383.4, 240, null, 1301, 71581], [20240402, 5383.4, 5383.4, 5384.6, 5378.2, 5379.8, 203, null, 1302, 71572], [20240402, 5379.8, 5379.8, 5382.6, 5379.0, 5379.0, 115, null, 1303, 71561], [20240402, 5379.0, 5379.6, 5382.4, 5378.0, 5381.8, 172, null, 1304, 71588], [20240402, 5381.8, 5382.0, 5387.0, 5382.0, 5385.2, 159, null, 1305, 71581], [20240402, 5385.2, 5384.6, 5388.6, 5384.4, 5387.6, 116, null, 1306, 71579], [20240402, 5387.6, 5387.8, 5387.8, 5381.4, 5381.4, 115, null, 1307, 71585], [20240402, 5381.4, 5382.0, 5384.0, 5381.0, 5383.6, 104, null, 1308, 71586], [20240402, 5383.6, 5382.8, 5382.8, 5378.2, 5379.6, 128, null, 1309, 71604], [20240402, 5379.6, 5380.2, 5380.8, 5378.4, 5379.0, 76, null, 1310, 71624], [20240402, 5379.0, 5378.6, 5378.6, 5375.2, 5378.4, 132, null, 1311, 71637], [20240402, 5378.4, 5378.2, 5378.6, 5374.2, 5375.4, 88, null, 1312, 71668], [20240402, 5375.4, 5375.8, 5377.0, 5373.2, 5373.8, 110, null, 1313, 71651], [20240402, 5373.8, 5374.4, 5376.6, 5374.0, 5376.4, 48, null, 1314, 71650], [20240402, 5376.4, 5376.6, 5379.8, 5376.6, 5379.2, 92, null, 1315, 71658], [20240402, 5379.2, 5379.2, 5379.2, 5368.6, 5369.4, 270, null, 1316, 71701], [20240402, 5369.4, 5369.4, 5373.6, 5369.4, 5372.6, 142, null, 1317, 71703], [20240402, 5372.6, 5372.6, 5373.6, 5370.8, 5371.4, 90, null, 1318, 71689], [20240402, 5371.4, 5370.6, 5373.2, 5369.0, 5369.8, 175, null, 1319, 71710], [20240402, 5369.8, 5370.8, 5371.4, 5368.6, 5370.6, 82, null, 1320, 71718], [20240402, 5370.6, 5371.0, 5371.0, 5368.2, 5369.0, 97, null, 1321, 71730], [20240402, 5369.0, 5368.4, 5375.8, 5368.4, 5373.0, 210, null, 1322, 71721], [20240402, 5373.0, 5373.2, 5375.6, 5373.2, 5374.6, 67, null, 1323, 71721], [20240402, 5374.6, 5374.0, 5376.0, 5372.8, 5375.2, 100, null, 1324, 71731], [20240402, 5375.2, 5375.4, 5377.0, 5372.4, 5375.0, 75, null, 1325, 71721], [20240402, 5375.0, 5375.0, 5376.2, 5373.4, 5374.4, 77, null, 1326, 71732], [20240402, 5374.4, 5375.6, 5375.8, 5373.2, 5375.0, 70, null, 1327, 71739], [20240402, 5375.0, 5375.2, 5378.6, 5374.4, 5377.4, 68, null, 1328, 71749], [20240402, 5377.4, 5377.6, 5378.6, 5373.2, 5374.4, 87, null, 1329, 71755], [20240402, 5374.4, 5374.6, 5376.0, 5373.6, 5374.8, 65, null, 1330, 71773], [20240402, 5374.8, 5374.6, 5378.0, 5374.0, 5374.6, 81, null, 1331, 71783], [20240402, 5374.6, 5374.0, 5374.0, 5370.6, 5370.8, 107, null, 1332, 71797], [20240402, 5370.8, 5370.8, 5375.8, 5370.8, 5375.8, 86, null, 1333, 71817], [20240402, 5375.8, 5376.2, 5386.2, 5375.8, 5383.6, 265, null, 1334, 71888], [20240402, 5383.6, 5383.0, 5385.4, 5380.8, 5384.0, 206, null, 1335, 71953], [20240402, 5384.0, 5384.6, 5386.2, 5382.8, 5384.8, 104, null, 1336, 71965], [20240402, 5384.8, 5384.2, 5384.8, 5381.4, 5383.2, 87, null, 1337, 71975], [20240402, 5383.2, 5383.4, 5384.2, 5381.0, 5382.4, 86, null, 1338, 71974], [20240402, 5382.4, 5382.0, 5384.6, 5381.2, 5381.2, 92, null, 1339, 71981], [20240402, 5381.2, 5381.2, 5382.8, 5380.2, 5380.2, 82, null, 1340, 71990], [20240402, 5380.2, 5380.2, 5380.8, 5375.8, 5378.6, 144, null, 1341, 71993], [20240402, 5378.6, 5378.2, 5378.6, 5376.0, 5377.8, 66, null, 1342, 71993], [20240402, 5377.8, 5377.2, 5377.6, 5373.2, 5373.2, 90, null, 1343, 72008], [20240402, 5373.2, 5373.0, 5375.4, 5372.4, 5372.4, 97, null, 1344, 72029], [20240402, 5372.4, 5372.2, 5373.6, 5371.2, 5372.0, 126, null, 1345, 72034], [20240402, 5372.0, 5372.0, 5373.2, 5368.6, 5368.6, 148, null, 1346, 72025], [20240402, 5368.6, 5368.6, 5368.6, 5365.2, 5365.2, 200, null, 1347, 72030], [20240402, 5365.2, 5365.2, 5369.8, 5364.2, 5366.6, 127, null, 1348, 72046], [20240402, 5366.6, 5366.2, 5366.6, 5363.6, 5365.2, 143, null, 1349, 72038], [20240402, 5365.2, 5365.2, 5370.0, 5364.8, 5370.0, 121, null, 1350, 72052], [20240402, 5370.0, 5370.0, 5373.2, 5369.8, 5371.8, 128, null, 1351, 72097], [20240402, 5371.8, 5371.2, 5373.6, 5370.0, 5370.2, 121, null, 1352, 72121], [20240402, 5370.2, 5371.0, 5371.6, 5368.0, 5370.4, 59, null, 1353, 72131], [20240402, 5370.4, 5369.8, 5370.8, 5368.0, 5368.6, 38, null, 1354, 72148], [20240402, 5368.6, 5368.4, 5374.6, 5367.0, 5373.6, 121, null, 1355, 72177], [20240402, 5373.6, 5373.8, 5379.0, 5372.8, 5375.0, 198, null, 1356, 72257], [20240402, 5375.0, 5374.4, 5375.6, 5373.0, 5374.6, 69, null, 1357, 72269], [20240402, 5374.6, 5375.0, 5375.4, 5372.4, 5374.2, 52, null, 1358, 72282], [20240402, 5374.2, 5373.2, 5375.6, 5372.4, 5375.0, 47, null, 1359, 72283], [20240402, 5375.0, 5375.6, 5377.6, 5373.4, 5375.0, 66, null, 1400, 72295], [20240402, 5375.0, 5375.0, 5378.8, 5375.0, 5377.0, 71, null, 1401, 72314], [20240402, 5377.0, 5377.0, 5378.6, 5373.4, 5373.4, 101, null, 1402, 72324], [20240402, 5373.4, 5373.0, 5382.0, 5373.0, 5380.8, 155, null, 1403, 72360], [20240402, 5380.8, 5380.8, 5383.0, 5377.0, 5377.0, 107, null, 1404, 72380], [20240402, 5377.0, 5376.6, 5377.0, 5373.0, 5373.2, 231, null, 1405, 72357], [20240402, 5373.2, 5373.4, 5376.6, 5372.2, 5373.2, 108, null, 1406, 72372], [20240402, 5373.2, 5372.4, 5374.4, 5369.4, 5371.0, 93, null, 1407, 72379], [20240402, 5371.0, 5371.0, 5371.8, 5366.8, 5369.0, 107, null, 1408, 72392], [20240402, 5369.0, 5368.8, 5372.2, 5368.8, 5371.4, 82, null, 1409, 72413], [20240402, 5371.4, 5372.4, 5374.0, 5369.2, 5370.4, 75, null, 1410, 72442], [20240402, 5370.4, 5371.0, 5376.0, 5370.6, 5374.8, 133, null, 1411, 72501], [20240402, 5374.8, 5373.8, 5376.4, 5372.0, 5372.6, 90, null, 1412, 72528], [20240402, 5372.6, 5372.0, 5373.2, 5368.2, 5369.6, 127, null, 1413, 72544], [20240402, 5369.6, 5369.6, 5372.2, 5369.0, 5372.2, 85, null, 1414, 72575], [20240402, 5372.2, 5372.0, 5372.8, 5367.2, 5370.0, 161, null, 1415, 72617], [20240402, 5370.0, 5370.6, 5370.6, 5363.6, 5367.2, 222, null, 1416, 72657], [20240402, 5367.2, 5366.6, 5370.2, 5365.2, 5366.0, 134, null, 1417, 72684], [20240402, 5366.0, 5365.4, 5367.6, 5364.4, 5366.8, 121, null, 1418, 72735], [20240402, 5366.8, 5366.8, 5371.2, 5365.6, 5370.8, 154, null, 1419, 72798], [20240402, 5370.8, 5370.8, 5380.2, 5368.2, 5372.2, 344, null, 1420, 72930], [20240402, 5372.2, 5371.6, 5374.8, 5370.2, 5372.0, 141, null, 1421, 72983], [20240402, 5372.0, 5372.0, 5374.6, 5368.8, 5369.6, 103, null, 1422, 73017], [20240402, 5369.6, 5368.8, 5369.8, 5368.0, 5368.8, 63, null, 1423, 73029], [20240402, 5368.8, 5370.0, 5373.2, 5369.4, 5370.2, 98, null, 1424, 73030], [20240402, 5370.2, 5371.4, 5372.0, 5366.4, 5367.4, 138, null, 1425, 73037], [20240402, 5367.4, 5368.0, 5368.6, 5363.2, 5365.0, 152, null, 1426, 73053], [20240402, 5365.0, 5365.4, 5368.2, 5364.8, 5368.0, 76, null, 1427, 73088], [20240402, 5368.0, 5367.0, 5369.4, 5365.6, 5368.0, 54, null, 1428, 73100], [20240402, 5368.0, 5368.8, 5372.2, 5368.4, 5369.6, 80, null, 1429, 73121], [20240402, 5369.6, 5369.8, 5373.4, 5369.0, 5369.6, 68, null, 1430, 73142], [20240402, 5369.6, 5369.8, 5373.8, 5369.8, 5371.6, 89, null, 1431, 73155], [20240402, 5371.6, 5370.8, 5372.8, 5369.8, 5371.8, 47, null, 1432, 73164], [20240402, 5371.8, 5371.8, 5371.8, 5368.4, 5368.8, 75, null, 1433, 73175], [20240402, 5368.8, 5368.2, 5369.6, 5366.8, 5368.2, 83, null, 1434, 73200], [20240402, 5368.2, 5367.8, 5368.8, 5365.6, 5365.6, 62, null, 1435, 73212], [20240402, 5365.6, 5365.2, 5370.4, 5365.2, 5370.2, 97, null, 1436, 73250], [20240402, 5370.2, 5370.2, 5370.2, 5367.0, 5367.0, 43, null, 1437, 73266], [20240402, 5367.0, 5367.0, 5367.0, 5360.6, 5363.0, 174, null, 1438, 73303], [20240402, 5363.0, 5362.0, 5362.4, 5356.2, 5358.2, 201, null, 1439, 73319], [20240402, 5358.2, 5358.0, 5359.2, 5356.2, 5357.0, 231, null, 1440, 73305], [20240402, 5357.0, 5358.0, 5363.6, 5357.2, 5363.6, 209, null, 1441, 73377], [20240402, 5363.6, 5362.8, 5365.0, 5357.8, 5359.8, 199, null, 1442, 73443], [20240402, 5359.8, 5361.0, 5365.0, 5360.6, 5361.8, 156, null, 1443, 73466], [20240402, 5361.8, 5362.0, 5364.4, 5360.6, 5363.0, 127, null, 1444, 73512], [20240402, 5363.0, 5363.0, 5371.0, 5363.0, 5367.2, 268, null, 1445, 73581], [20240402, 5367.2, 5367.6, 5367.6, 5362.2, 5366.6, 231, null, 1446, 73682], [20240402, 5366.6, 5366.8, 5368.2, 5362.8, 5367.0, 182, null, 1447, 73764], [20240402, 5367.0, 5367.2, 5372.6, 5367.2, 5372.0, 227, null, 1448, 73894], [20240402, 5372.0, 5372.0, 5379.6, 5370.0, 5375.2, 350, null, 1449, 74038], [20240402, 5375.2, 5375.2, 5377.2, 5374.4, 5376.6, 207, null, 1450, 74138], [20240402, 5376.6, 5376.6, 5380.2, 5374.8, 5380.2, 266, null, 1451, 74267], [20240402, 5380.2, 5380.0, 5382.8, 5378.0, 5380.0, 277, null, 1452, 74405], [20240402, 5380.0, 5378.8, 5384.0, 5378.8, 5382.8, 251, null, 1453, 74520], [20240402, 5382.8, 5382.8, 5383.2, 5379.0, 5380.0, 167, null, 1454, 74592], [20240402, 5380.0, 5379.6, 5380.2, 5377.6, 5377.6, 115, null, 1455, 74627], [20240402, 5377.6, 5378.2, 5380.6, 5376.0, 5377.0, 193, null, 1456, 74674], [20240402, 5377.0, 5376.2, 5377.0, 5374.0, 5376.2, 200, null, 1457, 74769], [20240402, 5376.2, 5376.6, 5378.6, 5375.4, 5377.6, 192, null, 1458, 74841], [20240402, 5377.6, 5377.6, 5380.0, 5377.0, 5379.0, 188, null, 1459, 74890], [20240402, 5379.0, 5378.8, 5383.6, 5378.4, 5381.8, 269, null, 1500, 75006], [20240403, 5381.8, 5372.4, 5378.8, 5369.6, 5373.0, 797, null, 931, 74391], [20240403, 5373.0, 5374.0, 5374.0, 5365.6, 5368.8, 510, null, 932, 74024], [20240403, 5368.8, 5369.0, 5372.6, 5366.6, 5367.0, 330, null, 933, 73799], [20240403, 5367.0, 5367.2, 5367.2, 5361.2, 5363.0, 415, null, 934, 73568], [20240403, 5363.0, 5362.8, 5366.0, 5361.4, 5363.0, 261, null, 935, 73432], [20240403, 5363.0, 5363.6, 5368.6, 5363.2, 5366.8, 367, null, 936, 73216], [20240403, 5366.8, 5368.0, 5368.0, 5363.4, 5365.8, 198, null, 937, 73100], [20240403, 5365.8, 5366.2, 5367.8, 5361.2, 5365.4, 222, null, 938, 72986], [20240403, 5365.4, 5364.0, 5365.6, 5361.0, 5361.4, 249, null, 939, 72842], [20240403, 5361.4, 5361.0, 5362.8, 5358.0, 5360.6, 302, null, 940, 72725], [20240403, 5360.6, 5360.4, 5363.6, 5356.4, 5361.4, 331, null, 941, 72576], [20240403, 5361.4, 5361.6, 5365.4, 5360.0, 5361.8, 270, null, 942, 72464], [20240403, 5361.8, 5361.4, 5366.0, 5359.4, 5365.2, 179, null, 943, 72398], [20240403, 5365.2, 5365.4, 5369.2, 5362.4, 5367.0, 198, null, 944, 72315], [20240403, 5367.0, 5367.2, 5372.2, 5366.2, 5369.2, 228, null, 945, 72233], [20240403, 5369.2, 5370.2, 5371.6, 5367.4, 5370.0, 153, null, 946, 72181], [20240403, 5370.0, 5370.0, 5373.2, 5368.4, 5370.0, 189, null, 947, 72062], [20240403, 5370.0, 5369.6, 5373.0, 5369.0, 5369.0, 162, null, 948, 71998], [20240403, 5369.0, 5368.6, 5369.0, 5358.2, 5359.2, 305, null, 949, 71867], [20240403, 5359.2, 5359.6, 5360.4, 5356.0, 5358.0, 291, null, 950, 71780], [20240403, 5358.0, 5358.0, 5364.0, 5355.8, 5359.2, 309, null, 951, 71691], [20240403, 5359.2, 5358.0, 5362.8, 5356.0, 5358.0, 222, null, 952, 71612], [20240403, 5358.0, 5358.4, 5365.0, 5358.2, 5364.0, 148, null, 953, 71564], [20240403, 5364.0, 5364.4, 5367.0, 5361.6, 5364.8, 214, null, 954, 71499], [20240403, 5364.8, 5365.4, 5366.6, 5363.0, 5365.8, 145, null, 955, 71451], [20240403, 5365.8, 5366.0, 5367.0, 5363.2, 5364.6, 137, null, 956, 71412], [20240403, 5364.6, 5364.6, 5364.6, 5359.0, 5360.0, 158, null, 957, 71374], [20240403, 5360.0, 5359.6, 5362.4, 5358.4, 5360.0, 98, null, 958, 71359], [20240403, 5360.0, 5360.2, 5360.2, 5356.0, 5356.2, 235, null, 959, 71333], [20240403, 5356.2, 5356.6, 5361.0, 5353.0, 5358.8, 321, null, 1000, 71284], [20240403, 5358.8, 5358.2, 5358.2, 5352.0, 5354.8, 309, null, 1001, 71191], [20240403, 5354.8, 5355.0, 5358.2, 5353.0, 5357.2, 283, null, 1002, 71179], [20240403, 5357.2, 5356.6, 5361.0, 5356.6, 5360.0, 191, null, 1003, 71134], [20240403, 5360.0, 5360.2, 5361.8, 5358.8, 5358.8, 207, null, 1004, 71121], [20240403, 5358.8, 5358.8, 5361.2, 5355.8, 5356.8, 117, null, 1005, 71103], [20240403, 5356.8, 5357.2, 5360.4, 5355.0, 5356.6, 206, null, 1006, 71043], [20240403, 5356.6, 5356.0, 5356.0, 5351.8, 5351.8, 209, null, 1007, 71049], [20240403, 5351.8, 5351.0, 5362.6, 5351.0, 5360.6, 330, null, 1008, 70980], [20240403, 5360.6, 5361.0, 5362.4, 5358.8, 5361.2, 156, null, 1009, 70955], [20240403, 5361.2, 5360.4, 5361.4, 5358.0, 5359.2, 98, null, 1010, 70944], [20240403, 5359.2, 5359.2, 5359.2, 5355.6, 5358.0, 120, null, 1011, 70928], [20240403, 5358.0, 5358.8, 5360.8, 5356.8, 5359.0, 108, null, 1012, 70908], [20240403, 5359.0, 5359.4, 5361.6, 5358.0, 5361.6, 100, null, 1013, 70896], [20240403, 5361.6, 5361.6, 5361.6, 5356.2, 5359.6, 129, null, 1014, 70864], [20240403, 5359.6, 5358.8, 5363.2, 5358.2, 5361.0, 158, null, 1015, 70817], [20240403, 5361.0, 5361.8, 5363.6, 5357.0, 5359.2, 244, null, 1016, 70817], [20240403, 5359.2, 5359.4, 5359.8, 5356.0, 5359.0, 78, null, 1017, 70810], [20240403, 5359.0, 5358.4, 5359.6, 5356.6, 5357.4, 70, null, 1018, 70799], [20240403, 5357.4, 5356.8, 5357.2, 5352.6, 5355.2, 213, null, 1019, 70756], [20240403, 5355.2, 5355.2, 5356.4, 5352.2, 5353.6, 219, null, 1020, 70756], [20240403, 5353.6, 5353.8, 5353.8, 5343.0, 5344.2, 681, null, 1021, 70709], [20240403, 5344.2, 5344.2, 5347.0, 5343.6, 5345.0, 239, null, 1022, 70708], [20240403, 5345.0, 5344.8, 5347.8, 5343.0, 5347.4, 222, null, 1023, 70683], [20240403, 5347.4, 5347.4, 5348.6, 5345.0, 5347.8, 223, null, 1024, 70704], [20240403, 5347.8, 5347.6, 5352.4, 5347.0, 5349.8, 419, null, 1025, 70635], [20240403, 5349.8, 5350.0, 5354.0, 5347.4, 5353.0, 159, null, 1026, 70620], [20240403, 5353.0, 5353.0, 5354.6, 5349.0, 5351.0, 166, null, 1027, 70618], [20240403, 5351.0, 5351.6, 5353.0, 5349.0, 5351.6, 149, null, 1028, 70609], [20240403, 5351.6, 5351.6, 5351.6, 5346.2, 5347.8, 156, null, 1029, 70585], [20240403, 5347.8, 5348.8, 5350.0, 5347.6, 5348.2, 109, null, 1030, 70592], [20240403, 5348.2, 5348.0, 5350.6, 5344.0, 5349.0, 261, null, 1031, 70602], [20240403, 5349.0, 5349.0, 5352.2, 5348.2, 5351.4, 128, null, 1032, 70595], [20240403, 5351.4, 5351.6, 5355.6, 5351.6, 5354.4, 136, null, 1033, 70574], [20240403, 5354.4, 5354.4, 5357.6, 5353.8, 5356.0, 201, null, 1034, 70544], [20240403, 5356.0, 5356.0, 5357.4, 5355.2, 5357.4, 168, null, 1035, 70508], [20240403, 5357.4, 5357.4, 5359.0, 5354.4, 5356.2, 144, null, 1036, 70496], [20240403, 5356.2, 5355.8, 5359.4, 5355.8, 5356.6, 163, null, 1037, 70487], [20240403, 5356.6, 5356.6, 5360.6, 5356.0, 5360.6, 116, null, 1038, 70487], [20240403, 5360.6, 5360.0, 5366.0, 5359.8, 5365.0, 273, null, 1039, 70458], [20240403, 5365.0, 5364.6, 5365.8, 5363.0, 5365.8, 172, null, 1040, 70418], [20240403, 5365.8, 5365.8, 5368.0, 5362.0, 5366.4, 176, null, 1041, 70361], [20240403, 5366.4, 5367.2, 5367.6, 5362.8, 5367.6, 200, null, 1042, 70343], [20240403, 5367.6, 5367.8, 5368.6, 5365.0, 5366.2, 152, null, 1043, 70334], [20240403, 5366.2, 5366.2, 5367.0, 5361.2, 5361.8, 216, null, 1044, 70305], [20240403, 5361.8, 5361.8, 5364.6, 5358.0, 5364.4, 217, null, 1045, 70301], [20240403, 5364.4, 5364.0, 5365.6, 5361.0, 5364.8, 162, null, 1046, 70263], [20240403, 5364.8, 5364.8, 5368.4, 5364.4, 5366.2, 218, null, 1047, 70262], [20240403, 5366.2, 5366.4, 5366.4, 5358.2, 5360.6, 200, null, 1048, 70239], [20240403, 5360.6, 5360.0, 5362.6, 5357.8, 5360.2, 187, null, 1049, 70211], [20240403, 5360.2, 5360.8, 5362.6, 5357.6, 5357.6, 105, null, 1050, 70206], [20240403, 5357.6, 5357.6, 5359.4, 5354.4, 5355.8, 201, null, 1051, 70205], [20240403, 5355.8, 5356.4, 5359.2, 5352.4, 5353.4, 180, null, 1052, 70179], [20240403, 5353.4, 5353.2, 5359.6, 5353.2, 5358.0, 141, null, 1053, 70187], [20240403, 5358.0, 5358.2, 5361.8, 5355.8, 5359.8, 107, null, 1054, 70161], [20240403, 5359.8, 5360.0, 5367.8, 5360.0, 5367.8, 225, null, 1055, 70177], [20240403, 5367.8, 5367.4, 5368.8, 5365.6, 5367.2, 182, null, 1056, 70194], [20240403, 5367.2, 5366.8, 5368.4, 5363.0, 5366.4, 183, null, 1057, 70234], [20240403, 5366.4, 5366.2, 5368.0, 5364.2, 5364.6, 81, null, 1058, 70229], [20240403, 5364.6, 5364.4, 5364.4, 5360.0, 5360.0, 123, null, 1059, 70223], [20240403, 5360.0, 5360.0, 5360.6, 5356.4, 5357.4, 163, null, 1100, 70228], [20240403, 5357.4, 5357.4, 5359.4, 5355.0, 5356.6, 199, null, 1101, 70262], [20240403, 5356.6, 5356.6, 5356.6, 5353.0, 5354.4, 240, null, 1102, 70270], [20240403, 5354.4, 5354.8, 5354.8, 5350.0, 5352.0, 184, null, 1103, 70289], [20240403, 5352.0, 5351.6, 5356.2, 5351.4, 5354.8, 140, null, 1104, 70272], [20240403, 5354.8, 5354.6, 5359.2, 5353.6, 5355.8, 171, null, 1105, 70288], [20240403, 5355.8, 5355.8, 5358.2, 5355.0, 5356.2, 100, null, 1106, 70297], [20240403, 5356.2, 5356.8, 5361.4, 5356.8, 5361.4, 72, null, 1107, 70308], [20240403, 5361.4, 5362.0, 5363.2, 5360.2, 5362.6, 94, null, 1108, 70336], [20240403, 5362.6, 5363.2, 5365.6, 5362.8, 5364.0, 98, null, 1109, 70356], [20240403, 5364.0, 5362.8, 5364.8, 5359.2, 5363.4, 136, null, 1110, 70391], [20240403, 5363.4, 5363.4, 5363.6, 5360.6, 5361.2, 76, null, 1111, 70419], [20240403, 5361.2, 5360.6, 5363.0, 5358.4, 5362.6, 59, null, 1112, 70417], [20240403, 5362.6, 5362.8, 5366.2, 5362.2, 5364.6, 90, null, 1113, 70439], [20240403, 5364.6, 5365.0, 5370.8, 5365.0, 5370.8, 206, null, 1114, 70497], [20240403, 5370.8, 5370.8, 5370.8, 5366.0, 5368.8, 158, null, 1115, 70506], [20240403, 5368.8, 5369.0, 5370.2, 5367.6, 5369.2, 117, null, 1116, 70507], [20240403, 5369.2, 5368.0, 5369.6, 5365.4, 5368.6, 125, null, 1117, 70513], [20240403, 5368.6, 5368.8, 5373.6, 5367.8, 5371.6, 316, null, 1118, 70468], [20240403, 5371.6, 5371.6, 5373.0, 5369.6, 5372.2, 128, null, 1119, 70477], [20240403, 5372.2, 5371.6, 5372.8, 5367.8, 5371.6, 193, null, 1120, 70538], [20240403, 5371.6, 5370.4, 5371.4, 5367.0, 5368.6, 111, null, 1121, 70573], [20240403, 5368.6, 5369.2, 5372.8, 5368.2, 5369.8, 106, null, 1122, 70608], [20240403, 5369.8, 5370.4, 5371.8, 5367.4, 5371.6, 171, null, 1123, 70647], [20240403, 5371.6, 5371.0, 5371.2, 5367.6, 5371.2, 94, null, 1124, 70686], [20240403, 5371.2, 5370.8, 5373.2, 5368.8, 5369.4, 79, null, 1125, 70708], [20240403, 5369.4, 5369.6, 5369.6, 5364.6, 5367.6, 219, null, 1126, 70769], [20240403, 5367.6, 5367.8, 5368.6, 5365.4, 5368.4, 73, null, 1127, 70796], [20240403, 5368.4, 5368.4, 5368.4, 5366.0, 5367.4, 24, null, 1128, 70798], [20240403, 5367.4, 5367.6, 5371.4, 5366.8, 5371.4, 71, null, 1129, 70816], [20240403, 5371.4, 5371.4, 5374.0, 5369.8, 5372.4, 113, null, 1130, 70850], [20240403, 5372.4, 5374.0, 5376.4, 5371.0, 5374.2, 210, null, 1301, 70883], [20240403, 5374.2, 5375.2, 5375.2, 5369.6, 5370.8, 107, null, 1302, 70899], [20240403, 5370.8, 5370.6, 5376.6, 5370.6, 5375.6, 120, null, 1303, 70899], [20240403, 5375.6, 5376.2, 5377.2, 5373.4, 5377.2, 97, null, 1304, 70897], [20240403, 5377.2, 5377.2, 5379.2, 5373.8, 5373.8, 92, null, 1305, 70908], [20240403, 5373.8, 5374.2, 5374.8, 5369.8, 5372.6, 138, null, 1306, 70914], [20240403, 5372.6, 5373.4, 5373.4, 5368.0, 5371.0, 104, null, 1307, 70911], [20240403, 5371.0, 5370.8, 5370.8, 5365.4, 5365.4, 128, null, 1308, 70924], [20240403, 5365.4, 5365.4, 5368.6, 5364.2, 5368.0, 98, null, 1309, 70945], [20240403, 5368.0, 5368.2, 5369.0, 5366.0, 5368.0, 54, null, 1310, 70953], [20240403, 5368.0, 5367.0, 5367.2, 5364.8, 5365.0, 88, null, 1311, 70951], [20240403, 5365.0, 5365.0, 5366.0, 5363.4, 5364.6, 93, null, 1312, 70961], [20240403, 5364.6, 5364.0, 5367.0, 5364.0, 5367.0, 34, null, 1313, 70966], [20240403, 5367.0, 5367.0, 5369.0, 5367.0, 5368.4, 52, null, 1314, 70968], [20240403, 5368.4, 5368.2, 5369.4, 5366.2, 5368.2, 85, null, 1315, 70969], [20240403, 5368.2, 5367.4, 5367.4, 5361.2, 5362.6, 211, null, 1316, 70960], [20240403, 5362.6, 5362.6, 5365.0, 5362.4, 5364.2, 100, null, 1317, 70986], [20240403, 5364.2, 5364.2, 5365.4, 5363.0, 5363.2, 60, null, 1318, 70998], [20240403, 5363.2, 5362.6, 5363.0, 5360.0, 5361.2, 154, null, 1319, 71018], [20240403, 5361.2, 5360.8, 5364.6, 5360.6, 5362.6, 85, null, 1320, 71034], [20240403, 5362.6, 5362.0, 5367.0, 5362.0, 5366.6, 171, null, 1321, 71092], [20240403, 5366.6, 5366.8, 5368.8, 5366.2, 5366.4, 93, null, 1322, 71101], [20240403, 5366.4, 5365.8, 5367.0, 5364.4, 5364.4, 36, null, 1323, 71103], [20240403, 5364.4, 5363.8, 5365.0, 5362.6, 5363.2, 64, null, 1324, 71101], [20240403, 5363.2, 5363.2, 5364.2, 5361.2, 5363.0, 68, null, 1325, 71109], [20240403, 5363.0, 5364.2, 5367.0, 5362.8, 5362.8, 87, null, 1326, 71117], [20240403, 5362.8, 5362.2, 5365.8, 5361.2, 5364.2, 73, null, 1327, 71126], [20240403, 5364.2, 5364.6, 5366.6, 5363.0, 5366.6, 56, null, 1328, 71134], [20240403, 5366.6, 5366.8, 5369.8, 5365.8, 5368.2, 79, null, 1329, 71134], [20240403, 5368.2, 5368.6, 5371.0, 5367.8, 5369.6, 98, null, 1330, 71133], [20240403, 5369.6, 5370.6, 5378.8, 5370.4, 5376.2, 261, null, 1331, 71189], [20240403, 5376.2, 5375.8, 5376.0, 5372.4, 5374.0, 144, null, 1332, 71214], [20240403, 5374.0, 5374.0, 5377.2, 5373.6, 5375.6, 135, null, 1333, 71269], [20240403, 5375.6, 5375.8, 5379.2, 5375.8, 5378.8, 116, null, 1334, 71308], [20240403, 5378.8, 5378.4, 5378.6, 5373.4, 5374.0, 199, null, 1335, 71360], [20240403, 5374.0, 5374.6, 5374.8, 5371.0, 5372.0, 133, null, 1336, 71358], [20240403, 5372.0, 5372.6, 5373.8, 5370.2, 5372.6, 93, null, 1337, 71382], [20240403, 5372.6, 5371.4, 5371.8, 5366.6, 5368.6, 175, null, 1338, 71433], [20240403, 5368.6, 5368.6, 5369.0, 5363.2, 5363.2, 194, null, 1339, 71477], [20240403, 5363.2, 5363.0, 5365.0, 5361.2, 5361.2, 259, null, 1340, 71537], [20240403, 5361.2, 5361.8, 5363.2, 5360.0, 5363.2, 217, null, 1341, 71558], [20240403, 5363.2, 5363.0, 5365.4, 5361.6, 5364.0, 153, null, 1342, 71603], [20240403, 5364.0, 5363.8, 5365.8, 5363.0, 5365.0, 108, null, 1343, 71655], [20240403, 5365.0, 5365.6, 5368.0, 5365.0, 5365.6, 116, null, 1344, 71711], [20240403, 5365.6, 5366.6, 5367.4, 5362.8, 5363.6, 148, null, 1345, 71749], [20240403, 5363.6, 5363.6, 5366.0, 5363.0, 5364.4, 78, null, 1346, 71794], [20240403, 5364.4, 5364.6, 5367.2, 5364.6, 5364.6, 50, null, 1347, 71809], [20240403, 5364.6, 5364.4, 5366.2, 5361.2, 5362.0, 118, null, 1348, 71844], [20240403, 5362.0, 5362.0, 5366.2, 5361.4, 5364.6, 73, null, 1349, 71861], [20240403, 5364.6, 5364.6, 5365.4, 5363.0, 5364.6, 56, null, 1350, 71893], [20240403, 5364.6, 5364.4, 5367.8, 5363.8, 5367.6, 87, null, 1351, 71918], [20240403, 5367.6, 5367.6, 5369.6, 5367.6, 5368.6, 79, null, 1352, 71955], [20240403, 5368.6, 5368.6, 5369.6, 5366.0, 5367.6, 59, null, 1353, 71967], [20240403, 5367.6, 5367.8, 5371.0, 5367.6, 5370.2, 62, null, 1354, 71974], [20240403, 5370.2, 5371.0, 5375.4, 5371.0, 5373.2, 154, null, 1355, 72013], [20240403, 5373.2, 5373.0, 5374.0, 5371.8, 5373.0, 66, null, 1356, 72035], [20240403, 5373.0, 5372.4, 5374.0, 5371.0, 5372.6, 69, null, 1357, 72042], [20240403, 5372.6, 5372.4, 5373.2, 5368.6, 5368.6, 132, null, 1358, 72050], [20240403, 5368.6, 5368.6, 5369.2, 5367.0, 5369.2, 108, null, 1359, 72062], [20240403, 5369.2, 5368.6, 5370.8, 5368.2, 5368.2, 61, null, 1400, 72078], [20240403, 5368.2, 5369.6, 5376.6, 5369.0, 5372.2, 193, null, 1401, 72092], [20240403, 5372.2, 5371.8, 5372.8, 5364.0, 5367.6, 293, null, 1402, 72188], [20240403, 5367.6, 5367.6, 5369.4, 5363.6, 5369.4, 134, null, 1403, 72227], [20240403, 5369.4, 5368.8, 5373.6, 5366.4, 5373.6, 206, null, 1404, 72327], [20240403, 5373.6, 5373.0, 5376.0, 5372.6, 5375.2, 177, null, 1405, 72407], [20240403, 5375.2, 5374.4, 5377.2, 5372.0, 5372.0, 151, null, 1406, 72442], [20240403, 5372.0, 5372.0, 5373.2, 5369.2, 5370.4, 121, null, 1407, 72451], [20240403, 5370.4, 5369.6, 5372.2, 5368.8, 5368.8, 96, null, 1408, 72468], [20240403, 5368.8, 5370.0, 5373.6, 5370.0, 5370.2, 75, null, 1409, 72481], [20240403, 5370.2, 5370.2, 5371.6, 5368.4, 5370.4, 62, null, 1410, 72494], [20240403, 5370.4, 5369.8, 5369.8, 5365.4, 5365.4, 114, null, 1411, 72505], [20240403, 5365.4, 5365.6, 5365.8, 5360.2, 5362.2, 184, null, 1412, 72561], [20240403, 5362.2, 5362.8, 5364.8, 5362.6, 5364.4, 105, null, 1413, 72583], [20240403, 5364.4, 5364.4, 5366.4, 5362.8, 5365.8, 83, null, 1414, 72608], [20240403, 5365.8, 5366.0, 5372.8, 5366.0, 5372.0, 181, null, 1415, 72692], [20240403, 5372.0, 5371.2, 5373.0, 5369.2, 5372.6, 141, null, 1416, 72727], [20240403, 5372.6, 5372.2, 5372.6, 5369.0, 5369.6, 76, null, 1417, 72745], [20240403, 5369.6, 5370.4, 5372.4, 5368.4, 5368.4, 64, null, 1418, 72765], [20240403, 5368.4, 5368.6, 5373.4, 5368.6, 5372.8, 63, null, 1419, 72793], [20240403, 5372.8, 5372.8, 5373.0, 5368.8, 5368.8, 94, null, 1420, 72817], [20240403, 5368.8, 5369.4, 5371.4, 5368.6, 5368.6, 52, null, 1421, 72830], [20240403, 5368.6, 5369.8, 5369.8, 5366.2, 5366.2, 74, null, 1422, 72840], [20240403, 5366.2, 5366.0, 5368.6, 5364.8, 5367.8, 52, null, 1423, 72858], [20240403, 5367.8, 5367.4, 5367.4, 5365.0, 5366.2, 110, null, 1424, 72879], [20240403, 5366.2, 5366.0, 5366.6, 5363.2, 5364.4, 71, null, 1425, 72901], [20240403, 5364.4, 5364.2, 5368.6, 5363.8, 5368.0, 77, null, 1426, 72940], [20240403, 5368.0, 5368.0, 5372.8, 5368.0, 5370.4, 97, null, 1427, 72978], [20240403, 5370.4, 5371.0, 5372.6, 5370.2, 5370.2, 54, null, 1428, 72999], [20240403, 5370.2, 5370.6, 5372.0, 5368.6, 5369.4, 54, null, 1429, 73018], [20240403, 5369.4, 5370.0, 5372.8, 5370.0, 5371.8, 66, null, 1430, 73039], [20240403, 5371.8, 5371.8, 5374.0, 5369.4, 5370.6, 95, null, 1431, 73085], [20240403, 5370.6, 5369.2, 5369.2, 5363.0, 5364.8, 184, null, 1432, 73173], [20240403, 5364.8, 5365.0, 5368.0, 5364.0, 5367.8, 134, null, 1433, 73206], [20240403, 5367.8, 5367.8, 5368.0, 5364.6, 5365.0, 75, null, 1434, 73241], [20240403, 5365.0, 5365.8, 5367.2, 5364.6, 5366.0, 65, null, 1435, 73265], [20240403, 5366.0, 5365.8, 5370.6, 5364.2, 5369.4, 142, null, 1436, 73304], [20240403, 5369.4, 5369.4, 5371.0, 5368.4, 5370.2, 75, null, 1437, 73338], [20240403, 5370.2, 5370.8, 5372.0, 5370.0, 5370.8, 109, null, 1438, 73374], [20240403, 5370.8, 5370.8, 5371.8, 5368.8, 5369.8, 80, null, 1439, 73416], [20240403, 5369.8, 5370.4, 5373.8, 5370.4, 5371.6, 92, null, 1440, 73462], [20240403, 5371.6, 5370.8, 5377.0, 5368.2, 5375.6, 206, null, 1441, 73564], [20240403, 5375.6, 5375.6, 5378.2, 5374.8, 5377.0, 157, null, 1442, 73606], [20240403, 5377.0, 5376.6, 5378.4, 5374.4, 5375.8, 157, null, 1443, 73629], [20240403, 5375.8, 5376.2, 5377.6, 5375.4, 5376.0, 102, null, 1444, 73629], [20240403, 5376.0, 5376.0, 5377.0, 5375.0, 5375.4, 74, null, 1445, 73626], [20240403, 5375.4, 5375.2, 5377.2, 5374.8, 5376.8, 164, null, 1446, 73657], [20240403, 5376.8, 5377.4, 5377.8, 5372.0, 5374.4, 188, null, 1447, 73689], [20240403, 5374.4, 5375.0, 5375.2, 5371.8, 5372.4, 110, null, 1448, 73713], [20240403, 5372.4, 5372.0, 5375.0, 5371.4, 5374.2, 124, null, 1449, 73751], [20240403, 5374.2, 5374.2, 5376.6, 5373.6, 5374.8, 180, null, 1450, 73799], [20240403, 5374.8, 5374.8, 5376.4, 5373.0, 5374.4, 182, null, 1451, 73826], [20240403, 5374.4, 5374.0, 5374.4, 5372.6, 5374.2, 108, null, 1452, 73859], [20240403, 5374.2, 5373.4, 5373.8, 5370.0, 5370.0, 151, null, 1453, 73897], [20240403, 5370.0, 5370.2, 5371.2, 5368.4, 5370.4, 157, null, 1454, 73914], [20240403, 5370.4, 5370.4, 5371.4, 5367.8, 5368.6, 170, null, 1455, 73958], [20240403, 5368.6, 5368.8, 5368.8, 5367.4, 5368.0, 154, null, 1456, 74006], [20240403, 5368.0, 5367.8, 5368.8, 5367.2, 5367.4, 208, null, 1457, 74090], [20240403, 5367.4, 5367.6, 5369.2, 5367.6, 5369.0, 246, null, 1458, 74167], [20240403, 5369.0, 5369.2, 5372.2, 5369.0, 5372.0, 288, null, 1459, 74281], [20240403, 5372.0, 5372.0, 5373.8, 5370.2, 5372.0, 348, null, 1500, 74445], [20240408, 5372.0, 5363.0, 5363.0, 5341.6, 5354.4, 1196, null, 931, 73824], [20240408, 5354.4, 5354.4, 5362.6, 5352.4, 5360.0, 640, null, 932, 73516], [20240408, 5360.0, 5360.2, 5367.0, 5357.6, 5358.8, 557, null, 933, 73243], [20240408, 5358.8, 5358.0, 5364.2, 5356.0, 5358.0, 421, null, 934, 73057], [20240408, 5358.0, 5357.2, 5358.2, 5346.0, 5347.4, 467, null, 935, 72856], [20240408, 5347.4, 5347.6, 5348.8, 5341.0, 5343.4, 602, null, 936, 72570], [20240408, 5343.4, 5342.4, 5342.4, 5335.8, 5337.6, 807, null, 937, 72376], [20240408, 5337.6, 5338.6, 5338.8, 5325.8, 5327.6, 851, null, 938, 72197], [20240408, 5327.6, 5327.8, 5331.4, 5326.4, 5329.8, 452, null, 939, 72058], [20240408, 5329.8, 5329.8, 5338.6, 5329.2, 5333.8, 536, null, 940, 71809], [20240408, 5333.8, 5335.0, 5337.2, 5328.8, 5331.8, 368, null, 941, 71708], [20240408, 5331.8, 5332.2, 5334.4, 5324.0, 5327.0, 444, null, 942, 71566], [20240408, 5327.0, 5326.4, 5332.8, 5325.6, 5331.8, 345, null, 943, 71510], [20240408, 5331.8, 5331.8, 5332.0, 5326.8, 5329.6, 330, null, 944, 71403], [20240408, 5329.6, 5329.6, 5331.2, 5325.0, 5325.0, 320, null, 945, 71368], [20240408, 5325.0, 5325.0, 5328.0, 5316.6, 5328.0, 445, null, 946, 71287], [20240408, 5328.0, 5329.0, 5333.4, 5326.4, 5326.6, 379, null, 947, 71255], [20240408, 5326.6, 5326.6, 5331.2, 5326.6, 5330.2, 174, null, 948, 71217], [20240408, 5330.2, 5329.8, 5330.2, 5326.0, 5326.6, 122, null, 949, 71177], [20240408, 5326.6, 5326.8, 5326.8, 5319.0, 5323.6, 361, null, 950, 71085], [20240408, 5323.6, 5323.6, 5332.0, 5318.6, 5332.0, 419, null, 951, 71011], [20240408, 5332.0, 5331.0, 5331.4, 5328.0, 5328.8, 270, null, 952, 70948], [20240408, 5328.8, 5329.4, 5335.6, 5329.4, 5333.2, 244, null, 953, 70915], [20240408, 5333.2, 5333.8, 5336.8, 5331.8, 5333.6, 293, null, 954, 70831], [20240408, 5333.6, 5334.2, 5342.0, 5334.2, 5340.0, 349, null, 955, 70783], [20240408, 5340.0, 5340.4, 5340.4, 5335.0, 5337.6, 199, null, 956, 70742], [20240408, 5337.6, 5337.4, 5341.2, 5334.2, 5340.2, 172, null, 957, 70688], [20240408, 5340.2, 5340.8, 5340.8, 5334.8, 5335.4, 179, null, 958, 70623], [20240408, 5335.4, 5335.2, 5340.0, 5334.6, 5338.0, 182, null, 959, 70611], [20240408, 5338.0, 5338.0, 5341.4, 5334.6, 5338.2, 211, null, 1000, 70591], [20240408, 5338.2, 5338.4, 5340.6, 5336.4, 5336.8, 212, null, 1001, 70555], [20240408, 5336.8, 5338.0, 5339.8, 5333.8, 5337.4, 182, null, 1002, 70523], [20240408, 5337.4, 5336.2, 5343.0, 5336.2, 5341.0, 258, null, 1003, 70514], [20240408, 5341.0, 5341.2, 5351.8, 5341.2, 5351.6, 444, null, 1004, 70465], [20240408, 5351.6, 5352.4, 5353.8, 5346.2, 5346.6, 265, null, 1005, 70408], [20240408, 5346.6, 5346.6, 5348.2, 5343.0, 5344.2, 203, null, 1006, 70406], [20240408, 5344.2, 5344.4, 5344.8, 5339.8, 5343.2, 201, null, 1007, 70413], [20240408, 5343.2, 5342.6, 5345.4, 5342.0, 5344.6, 126, null, 1008, 70421], [20240408, 5344.6, 5345.8, 5348.0, 5342.0, 5347.8, 191, null, 1009, 70413], [20240408, 5347.8, 5348.6, 5350.6, 5344.8, 5348.6, 123, null, 1010, 70388], [20240408, 5348.6, 5348.6, 5353.6, 5347.6, 5350.0, 196, null, 1011, 70369], [20240408, 5350.0, 5350.0, 5364.4, 5350.0, 5364.4, 437, null, 1012, 70295], [20240408, 5364.4, 5362.2, 5363.6, 5359.4, 5360.6, 369, null, 1013, 70255], [20240408, 5360.6, 5361.6, 5363.0, 5360.6, 5361.4, 122, null, 1014, 70261], [20240408, 5361.4, 5360.4, 5366.8, 5360.4, 5366.4, 185, null, 1015, 70284], [20240408, 5366.4, 5366.4, 5369.0, 5364.8, 5367.8, 240, null, 1016, 70305], [20240408, 5367.8, 5368.4, 5372.0, 5367.4, 5368.2, 249, null, 1017, 70294], [20240408, 5368.2, 5368.8, 5370.6, 5365.2, 5366.8, 198, null, 1018, 70331], [20240408, 5366.8, 5367.0, 5370.0, 5365.6, 5365.8, 135, null, 1019, 70360], [20240408, 5365.8, 5366.2, 5368.0, 5363.0, 5368.0, 157, null, 1020, 70376], [20240408, 5368.0, 5367.0, 5374.8, 5366.2, 5370.6, 364, null, 1021, 70393], [20240408, 5370.6, 5369.8, 5376.8, 5368.4, 5376.4, 210, null, 1022, 70460], [20240408, 5376.4, 5375.8, 5375.8, 5372.0, 5374.6, 189, null, 1023, 70514], [20240408, 5374.6, 5374.4, 5374.6, 5366.6, 5368.0, 190, null, 1024, 70534], [20240408, 5368.0, 5368.2, 5369.0, 5365.2, 5365.4, 143, null, 1025, 70558], [20240408, 5365.4, 5366.6, 5368.6, 5365.6, 5368.0, 87, null, 1026, 70567], [20240408, 5368.0, 5367.2, 5367.4, 5359.8, 5360.8, 279, null, 1027, 70583], [20240408, 5360.8, 5360.8, 5361.2, 5358.8, 5360.0, 169, null, 1028, 70602], [20240408, 5360.0, 5359.8, 5364.0, 5359.0, 5363.6, 118, null, 1029, 70621], [20240408, 5363.6, 5363.2, 5369.0, 5363.0, 5369.0, 128, null, 1030, 70649], [20240408, 5369.0, 5368.6, 5375.0, 5368.0, 5373.0, 194, null, 1031, 70696], [20240408, 5373.0, 5372.8, 5373.8, 5369.6, 5369.6, 119, null, 1032, 70732], [20240408, 5369.6, 5369.6, 5373.2, 5369.4, 5370.2, 111, null, 1033, 70757], [20240408, 5370.2, 5369.8, 5369.8, 5363.6, 5366.4, 183, null, 1034, 70750], [20240408, 5366.4, 5366.4, 5366.8, 5362.8, 5364.2, 88, null, 1035, 70743], [20240408, 5364.2, 5364.2, 5365.0, 5360.6, 5362.0, 113, null, 1036, 70760], [20240408, 5362.0, 5361.8, 5366.4, 5360.8, 5366.0, 76, null, 1037, 70756], [20240408, 5366.0, 5364.6, 5366.0, 5360.2, 5363.6, 61, null, 1038, 70748], [20240408, 5363.6, 5363.8, 5367.4, 5362.8, 5364.6, 55, null, 1039, 70740], [20240408, 5364.6, 5364.0, 5364.2, 5358.4, 5360.6, 98, null, 1040, 70746], [20240408, 5360.6, 5360.6, 5365.0, 5358.2, 5363.2, 79, null, 1041, 70750], [20240408, 5363.2, 5363.8, 5364.2, 5362.0, 5363.8, 49, null, 1042, 70751], [20240408, 5363.8, 5362.2, 5364.4, 5361.8, 5362.2, 42, null, 1043, 70752], [20240408, 5362.2, 5362.2, 5362.2, 5356.0, 5356.2, 125, null, 1044, 70745], [20240408, 5356.2, 5356.4, 5358.8, 5354.2, 5357.0, 116, null, 1045, 70750], [20240408, 5357.0, 5358.6, 5360.6, 5356.2, 5359.8, 91, null, 1046, 70741], [20240408, 5359.8, 5360.2, 5365.6, 5359.8, 5361.6, 76, null, 1047, 70740], [20240408, 5361.6, 5361.4, 5365.8, 5359.6, 5364.4, 137, null, 1048, 70749], [20240408, 5364.4, 5365.4, 5366.4, 5363.4, 5365.0, 101, null, 1049, 70741], [20240408, 5365.0, 5365.6, 5368.4, 5362.8, 5364.4, 104, null, 1050, 70748], [20240408, 5364.4, 5364.0, 5364.6, 5360.2, 5364.0, 98, null, 1051, 70752], [20240408, 5364.0, 5364.0, 5364.0, 5359.2, 5362.4, 112, null, 1052, 70759], [20240408, 5362.4, 5362.4, 5369.0, 5362.4, 5368.4, 109, null, 1053, 70786], [20240408, 5368.4, 5367.2, 5367.2, 5361.4, 5363.6, 173, null, 1054, 70762], [20240408, 5363.6, 5364.8, 5370.8, 5363.0, 5370.6, 167, null, 1055, 70747], [20240408, 5370.6, 5370.6, 5372.8, 5369.2, 5371.2, 168, null, 1056, 70741], [20240408, 5371.2, 5371.2, 5378.0, 5370.4, 5376.8, 227, null, 1057, 70740], [20240408, 5376.8, 5377.0, 5378.4, 5374.6, 5377.4, 122, null, 1058, 70752], [20240408, 5377.4, 5376.6, 5378.0, 5373.2, 5375.0, 137, null, 1059, 70735], [20240408, 5375.0, 5374.4, 5374.4, 5370.6, 5372.2, 169, null, 1100, 70723], [20240408, 5372.2, 5371.8, 5371.8, 5366.8, 5368.8, 202, null, 1101, 70710], [20240408, 5368.8, 5369.2, 5369.2, 5363.6, 5364.4, 145, null, 1102, 70715], [20240408, 5364.4, 5364.4, 5365.0, 5361.2, 5362.4, 160, null, 1103, 70697], [20240408, 5362.4, 5361.8, 5366.0, 5361.6, 5364.6, 102, null, 1104, 70703], [20240408, 5364.6, 5363.8, 5367.6, 5362.2, 5363.6, 113, null, 1105, 70689], [20240408, 5363.6, 5363.6, 5363.6, 5358.0, 5361.8, 140, null, 1106, 70686], [20240408, 5361.8, 5362.2, 5364.6, 5361.2, 5364.2, 104, null, 1107, 70694], [20240408, 5364.2, 5365.6, 5368.4, 5364.2, 5367.8, 80, null, 1108, 70693], [20240408, 5367.8, 5367.8, 5372.0, 5367.8, 5370.2, 90, null, 1109, 70697], [20240408, 5370.2, 5370.0, 5371.6, 5368.6, 5369.6, 64, null, 1110, 70700], [20240408, 5369.6, 5370.4, 5372.8, 5369.6, 5372.4, 86, null, 1111, 70724], [20240408, 5372.4, 5371.6, 5371.6, 5368.0, 5369.0, 112, null, 1112, 70711], [20240408, 5369.0, 5369.0, 5371.4, 5369.0, 5370.2, 49, null, 1113, 70729], [20240408, 5370.2, 5368.8, 5368.8, 5361.8, 5363.4, 133, null, 1114, 70727], [20240408, 5363.4, 5364.6, 5367.0, 5361.6, 5367.0, 80, null, 1115, 70739], [20240408, 5367.0, 5366.2, 5366.2, 5361.4, 5362.8, 100, null, 1116, 70748], [20240408, 5362.8, 5362.6, 5363.0, 5356.0, 5356.6, 171, null, 1117, 70756], [20240408, 5356.6, 5357.0, 5357.4, 5353.2, 5355.0, 160, null, 1118, 70777], [20240408, 5355.0, 5354.4, 5357.2, 5354.0, 5355.2, 127, null, 1119, 70795], [20240408, 5355.2, 5355.0, 5355.8, 5353.0, 5353.6, 114, null, 1120, 70796], [20240408, 5353.6, 5354.4, 5354.4, 5349.4, 5350.6, 270, null, 1121, 70856], [20240408, 5350.6, 5350.6, 5354.4, 5349.0, 5352.6, 161, null, 1122, 70849], [20240408, 5352.6, 5352.0, 5352.6, 5349.2, 5352.6, 101, null, 1123, 70861], [20240408, 5352.6, 5351.0, 5353.0, 5347.0, 5347.0, 188, null, 1124, 70935], [20240408, 5347.0, 5346.8, 5351.2, 5345.6, 5349.6, 148, null, 1125, 70979], [20240408, 5349.6, 5350.2, 5352.6, 5347.2, 5347.2, 97, null, 1126, 71001], [20240408, 5347.2, 5347.0, 5348.0, 5343.8, 5344.2, 131, null, 1127, 71033], [20240408, 5344.2, 5343.6, 5347.6, 5342.4, 5346.0, 138, null, 1128, 71033], [20240408, 5346.0, 5346.4, 5346.4, 5341.4, 5343.2, 75, null, 1129, 71037], [20240408, 5343.2, 5342.0, 5346.2, 5337.0, 5338.4, 181, null, 1130, 71092], [20240408, 5338.4, 5338.0, 5342.0, 5336.2, 5340.6, 231, null, 1301, 71185], [20240408, 5340.6, 5340.2, 5346.8, 5340.2, 5345.2, 125, null, 1302, 71229], [20240408, 5345.2, 5344.6, 5344.8, 5340.2, 5342.2, 162, null, 1303, 71232], [20240408, 5342.2, 5340.0, 5345.0, 5340.0, 5343.2, 133, null, 1304, 71257], [20240408, 5343.2, 5343.2, 5345.4, 5342.2, 5343.2, 105, null, 1305, 71289], [20240408, 5343.2, 5343.0, 5343.0, 5338.0, 5341.0, 168, null, 1306, 71353], [20240408, 5341.0, 5339.6, 5341.6, 5339.0, 5341.2, 70, null, 1307, 71356], [20240408, 5341.2, 5340.2, 5343.2, 5340.2, 5341.4, 80, null, 1308, 71386], [20240408, 5341.4, 5341.2, 5341.6, 5335.0, 5335.2, 231, null, 1309, 71483], [20240408, 5335.2, 5335.2, 5337.6, 5334.0, 5336.0, 170, null, 1310, 71555], [20240408, 5336.0, 5337.0, 5338.4, 5334.2, 5335.8, 85, null, 1311, 71579], [20240408, 5335.8, 5336.2, 5337.6, 5331.4, 5335.2, 245, null, 1312, 71682], [20240408, 5335.2, 5335.8, 5338.2, 5332.0, 5338.2, 127, null, 1313, 71702], [20240408, 5338.2, 5337.4, 5342.0, 5337.4, 5340.4, 132, null, 1314, 71730], [20240408, 5340.4, 5340.2, 5342.4, 5337.8, 5339.4, 128, null, 1315, 71789], [20240408, 5339.4, 5340.4, 5340.6, 5338.2, 5340.6, 92, null, 1316, 71821], [20240408, 5340.6, 5340.6, 5343.4, 5340.6, 5342.6, 107, null, 1317, 71881], [20240408, 5342.6, 5343.2, 5346.0, 5342.2, 5345.2, 121, null, 1318, 71940], [20240408, 5345.2, 5345.6, 5346.8, 5342.6, 5346.0, 94, null, 1319, 71971], [20240408, 5346.0, 5345.6, 5346.2, 5340.0, 5340.2, 61, null, 1320, 71993], [20240408, 5340.2, 5339.6, 5342.0, 5338.2, 5340.2, 142, null, 1321, 72073], [20240408, 5340.2, 5340.2, 5340.8, 5337.6, 5339.2, 70, null, 1322, 72095], [20240408, 5339.2, 5338.6, 5339.2, 5336.6, 5337.0, 73, null, 1323, 72106], [20240408, 5337.0, 5336.2, 5337.0, 5334.2, 5335.8, 89, null, 1324, 72112], [20240408, 5335.8, 5335.8, 5336.2, 5332.0, 5335.2, 109, null, 1325, 72129], [20240408, 5335.2, 5335.4, 5335.6, 5333.8, 5333.8, 68, null, 1326, 72131], [20240408, 5333.8, 5333.6, 5338.0, 5333.2, 5335.0, 102, null, 1327, 72126], [20240408, 5335.0, 5334.8, 5336.8, 5333.2, 5336.4, 59, null, 1328, 72138], [20240408, 5336.4, 5335.8, 5335.8, 5333.2, 5334.2, 43, null, 1329, 72141], [20240408, 5334.2, 5334.2, 5336.2, 5332.4, 5333.0, 104, null, 1330, 72145], [20240408, 5333.0, 5332.6, 5333.0, 5322.6, 5326.2, 430, null, 1331, 72311], [20240408, 5326.2, 5325.6, 5328.0, 5324.0, 5324.0, 168, null, 1332, 72343], [20240408, 5324.0, 5325.8, 5328.4, 5322.6, 5327.8, 159, null, 1333, 72368], [20240408, 5327.8, 5328.8, 5329.0, 5324.4, 5324.4, 134, null, 1334, 72418], [20240408, 5324.4, 5325.2, 5326.2, 5323.4, 5326.2, 90, null, 1335, 72444], [20240408, 5326.2, 5326.2, 5326.2, 5323.0, 5324.0, 123, null, 1336, 72456], [20240408, 5324.0, 5324.0, 5324.2, 5318.0, 5320.0, 256, null, 1337, 72561], [20240408, 5320.0, 5319.0, 5320.2, 5318.0, 5319.4, 149, null, 1338, 72600], [20240408, 5319.4, 5319.8, 5324.6, 5319.8, 5322.8, 179, null, 1339, 72638], [20240408, 5322.8, 5322.8, 5327.8, 5322.6, 5326.4, 115, null, 1340, 72651], [20240408, 5326.4, 5326.4, 5328.0, 5325.0, 5326.2, 124, null, 1341, 72683], [20240408, 5326.2, 5324.8, 5329.0, 5323.2, 5323.6, 141, null, 1342, 72707], [20240408, 5323.6, 5323.6, 5326.6, 5322.8, 5323.6, 95, null, 1343, 72698], [20240408, 5323.6, 5324.4, 5327.4, 5323.8, 5325.0, 63, null, 1344, 72702], [20240408, 5325.0, 5324.2, 5325.2, 5320.4, 5325.0, 142, null, 1345, 72711], [20240408, 5325.0, 5324.4, 5325.2, 5319.0, 5319.0, 140, null, 1346, 72717], [20240408, 5319.0, 5319.2, 5320.6, 5316.0, 5317.0, 145, null, 1347, 72745], [20240408, 5317.0, 5316.2, 5318.2, 5315.0, 5315.4, 113, null, 1348, 72764], [20240408, 5315.4, 5315.0, 5321.4, 5314.4, 5317.2, 167, null, 1349, 72788], [20240408, 5317.2, 5317.4, 5317.8, 5310.4, 5312.6, 256, null, 1350, 72810], [20240408, 5312.6, 5313.0, 5313.0, 5308.4, 5311.0, 217, null, 1351, 72858], [20240408, 5311.0, 5311.4, 5314.0, 5310.8, 5312.0, 93, null, 1352, 72855], [20240408, 5312.0, 5313.0, 5316.8, 5313.0, 5315.0, 199, null, 1353, 72889], [20240408, 5315.0, 5315.4, 5316.8, 5312.0, 5312.0, 120, null, 1354, 72882], [20240408, 5312.0, 5311.4, 5313.0, 5308.2, 5311.8, 124, null, 1355, 72896], [20240408, 5311.8, 5310.4, 5311.0, 5307.2, 5309.0, 103, null, 1356, 72914], [20240408, 5309.0, 5309.0, 5312.0, 5307.4, 5308.2, 114, null, 1357, 72911], [20240408, 5308.2, 5308.2, 5315.0, 5308.2, 5313.8, 154, null, 1358, 72954], [20240408, 5313.8, 5314.0, 5316.0, 5313.2, 5313.2, 106, null, 1359, 72981], [20240408, 5313.2, 5312.8, 5312.8, 5309.4, 5309.6, 95, null, 1400, 73021], [20240408, 5309.6, 5309.4, 5317.0, 5308.6, 5316.2, 190, null, 1401, 73087], [20240408, 5316.2, 5317.2, 5321.6, 5316.0, 5320.4, 228, null, 1402, 73161], [20240408, 5320.4, 5320.2, 5320.8, 5316.4, 5319.2, 172, null, 1403, 73238], [20240408, 5319.2, 5320.0, 5321.0, 5317.8, 5318.4, 113, null, 1404, 73254], [20240408, 5318.4, 5317.6, 5318.0, 5310.0, 5310.0, 231, null, 1405, 73302], [20240408, 5310.0, 5310.0, 5312.4, 5309.2, 5310.0, 106, null, 1406, 73318], [20240408, 5310.0, 5310.2, 5311.4, 5308.6, 5309.0, 70, null, 1407, 73334], [20240408, 5309.0, 5309.4, 5311.8, 5308.8, 5310.8, 60, null, 1408, 73351], [20240408, 5310.8, 5309.2, 5309.2, 5301.4, 5301.4, 254, null, 1409, 73433], [20240408, 5301.4, 5301.4, 5302.0, 5297.2, 5300.4, 295, null, 1410, 73531], [20240408, 5300.4, 5301.8, 5302.0, 5299.0, 5299.8, 149, null, 1411, 73590], [20240408, 5299.8, 5300.2, 5302.6, 5297.8, 5299.0, 182, null, 1412, 73677], [20240408, 5299.0, 5299.0, 5299.0, 5289.8, 5293.8, 395, null, 1413, 73748], [20240408, 5293.8, 5293.8, 5301.8, 5293.6, 5300.4, 277, null, 1414, 73896], [20240408, 5300.4, 5301.0, 5303.8, 5299.2, 5299.8, 190, null, 1415, 73987], [20240408, 5299.8, 5299.8, 5300.6, 5295.8, 5296.4, 202, null, 1416, 74037], [20240408, 5296.4, 5296.4, 5297.6, 5293.0, 5297.6, 164, null, 1417, 74064], [20240408, 5297.6, 5297.6, 5301.8, 5296.2, 5300.0, 216, null, 1418, 74170], [20240408, 5300.0, 5300.2, 5300.2, 5297.6, 5298.8, 84, null, 1419, 74210], [20240408, 5298.8, 5298.6, 5298.6, 5295.8, 5297.0, 73, null, 1420, 74237], [20240408, 5297.0, 5297.4, 5303.2, 5297.0, 5303.2, 216, null, 1421, 74279], [20240408, 5303.2, 5303.2, 5307.2, 5302.6, 5304.4, 178, null, 1422, 74356], [20240408, 5304.4, 5305.2, 5305.2, 5300.2, 5302.0, 138, null, 1423, 74399], [20240408, 5302.0, 5302.4, 5303.4, 5300.6, 5301.2, 82, null, 1424, 74421], [20240408, 5301.2, 5300.4, 5300.4, 5295.0, 5296.4, 210, null, 1425, 74514], [20240408, 5296.4, 5296.4, 5299.0, 5292.4, 5299.0, 168, null, 1426, 74582], [20240408, 5299.0, 5298.4, 5303.2, 5295.0, 5297.0, 156, null, 1427, 74621], [20240408, 5297.0, 5297.2, 5300.4, 5294.6, 5294.6, 114, null, 1428, 74675], [20240408, 5294.6, 5296.0, 5300.2, 5296.0, 5298.4, 136, null, 1429, 74721], [20240408, 5298.4, 5299.6, 5304.0, 5297.6, 5303.6, 160, null, 1430, 74763], [20240408, 5303.6, 5303.4, 5310.8, 5303.4, 5308.4, 352, null, 1431, 74944], [20240408, 5308.4, 5307.4, 5309.8, 5307.0, 5307.8, 148, null, 1432, 75006], [20240408, 5307.8, 5307.8, 5312.4, 5305.4, 5312.4, 188, null, 1433, 75084], [20240408, 5312.4, 5311.6, 5312.4, 5306.2, 5306.2, 117, null, 1434, 75113], [20240408, 5306.2, 5307.0, 5308.0, 5301.0, 5301.0, 241, null, 1435, 75208], [20240408, 5301.0, 5301.0, 5303.4, 5296.4, 5302.0, 154, null, 1436, 75282], [20240408, 5302.0, 5302.0, 5305.0, 5301.6, 5302.2, 86, null, 1437, 75291], [20240408, 5302.2, 5302.2, 5308.2, 5302.2, 5306.8, 128, null, 1438, 75334], [20240408, 5306.8, 5306.6, 5307.0, 5302.6, 5305.6, 93, null, 1439, 75348], [20240408, 5305.6, 5304.8, 5308.8, 5304.6, 5306.0, 126, null, 1440, 75370], [20240408, 5306.0, 5307.0, 5307.6, 5301.4, 5301.4, 120, null, 1441, 75419], [20240408, 5301.4, 5301.2, 5304.2, 5301.2, 5302.8, 77, null, 1442, 75429], [20240408, 5302.8, 5303.4, 5303.4, 5298.6, 5302.6, 120, null, 1443, 75449], [20240408, 5302.6, 5300.8, 5304.4, 5300.6, 5302.4, 108, null, 1444, 75494], [20240408, 5302.4, 5301.8, 5303.0, 5299.6, 5300.6, 99, null, 1445, 75530], [20240408, 5300.6, 5299.6, 5300.6, 5297.0, 5297.6, 273, null, 1446, 75637], [20240408, 5297.6, 5297.6, 5299.8, 5294.2, 5299.2, 275, null, 1447, 75767], [20240408, 5299.2, 5299.4, 5299.4, 5287.8, 5290.0, 428, null, 1448, 75936], [20240408, 5290.0, 5290.8, 5291.8, 5284.0, 5284.4, 313, null, 1449, 76125], [20240408, 5284.4, 5285.2, 5289.6, 5285.2, 5288.4, 265, null, 1450, 76255], [20240408, 5288.4, 5288.6, 5291.8, 5288.4, 5289.0, 209, null, 1451, 76357], [20240408, 5289.0, 5288.8, 5289.6, 5283.6, 5286.2, 238, null, 1452, 76467], [20240408, 5286.2, 5285.8, 5289.2, 5285.6, 5287.6, 154, null, 1453, 76530], [20240408, 5287.6, 5288.4, 5288.6, 5283.6, 5285.0, 209, null, 1454, 76581], [20240408, 5285.0, 5285.0, 5286.2, 5282.0, 5282.4, 225, null, 1455, 76668], [20240408, 5282.4, 5283.0, 5287.0, 5283.0, 5285.4, 319, null, 1456, 76786], [20240408, 5285.4, 5285.4, 5286.8, 5285.2, 5286.4, 214, null, 1457, 76886], [20240408, 5286.4, 5286.4, 5288.6, 5286.4, 5287.0, 402, null, 1458, 77052], [20240408, 5287.0, 5287.0, 5287.4, 5285.0, 5286.0, 232, null, 1459, 77120], [20240408, 5286.0, 5286.0, 5288.8, 5286.0, 5286.2, 379, null, 1500, 77333], [20240409, 5286.2, 5291.0, 5306.0, 5291.0, 5304.0, 999, null, 931, 76646], [20240409, 5304.0, 5303.8, 5310.6, 5303.8, 5307.6, 589, null, 932, 76275], [20240409, 5307.6, 5308.2, 5313.6, 5306.4, 5313.0, 398, null, 933, 76027], [20240409, 5313.0, 5315.6, 5317.0, 5312.2, 5312.2, 413, null, 934, 75770], [20240409, 5312.2, 5312.6, 5314.4, 5306.8, 5306.8, 410, null, 935, 75511], [20240409, 5306.8, 5307.2, 5314.8, 5307.2, 5311.8, 363, null, 936, 75287], [20240409, 5311.8, 5312.4, 5315.0, 5306.6, 5306.6, 323, null, 937, 75080], [20240409, 5306.6, 5308.4, 5312.0, 5306.6, 5309.2, 254, null, 938, 74947], [20240409, 5309.2, 5309.6, 5310.6, 5306.6, 5308.0, 242, null, 939, 74773], [20240409, 5308.0, 5307.2, 5308.4, 5304.8, 5306.0, 225, null, 940, 74636], [20240409, 5306.0, 5304.6, 5307.4, 5303.8, 5306.0, 217, null, 941, 74506], [20240409, 5306.0, 5306.0, 5306.8, 5298.2, 5304.2, 447, null, 942, 74205], [20240409, 5304.2, 5305.4, 5308.0, 5302.0, 5303.4, 170, null, 943, 74107], [20240409, 5303.4, 5302.8, 5303.0, 5296.6, 5296.6, 208, null, 944, 73980], [20240409, 5296.6, 5296.4, 5303.6, 5296.0, 5300.6, 285, null, 945, 73806], [20240409, 5300.6, 5300.6, 5300.6, 5294.6, 5298.0, 198, null, 946, 73686], [20240409, 5298.0, 5297.2, 5299.0, 5294.6, 5296.2, 215, null, 947, 73547], [20240409, 5296.2, 5296.0, 5297.0, 5292.4, 5296.0, 234, null, 948, 73405], [20240409, 5296.0, 5296.4, 5296.6, 5290.4, 5290.6, 169, null, 949, 73328], [20240409, 5290.6, 5290.6, 5292.0, 5286.6, 5290.0, 290, null, 950, 73163], [20240409, 5290.0, 5289.4, 5290.4, 5286.8, 5288.8, 281, null, 951, 73075], [20240409, 5288.8, 5288.8, 5289.6, 5285.4, 5288.6, 216, null, 952, 73001], [20240409, 5288.6, 5288.2, 5295.2, 5288.2, 5292.6, 289, null, 953, 72891], [20240409, 5292.6, 5292.6, 5296.0, 5291.2, 5294.8, 157, null, 954, 72825], [20240409, 5294.8, 5294.6, 5296.2, 5290.4, 5290.4, 136, null, 955, 72766], [20240409, 5290.4, 5289.8, 5293.6, 5286.0, 5286.0, 155, null, 956, 72697], [20240409, 5286.0, 5286.0, 5298.0, 5284.2, 5296.8, 376, null, 957, 72602], [20240409, 5296.8, 5296.0, 5297.0, 5289.8, 5295.2, 194, null, 958, 72528], [20240409, 5295.2, 5295.6, 5296.0, 5291.0, 5292.4, 149, null, 959, 72489], [20240409, 5292.4, 5292.4, 5292.4, 5288.0, 5290.2, 150, null, 1000, 72453], [20240409, 5290.2, 5291.0, 5292.8, 5288.0, 5288.0, 230, null, 1001, 72367], [20240409, 5288.0, 5288.8, 5291.0, 5284.4, 5288.0, 181, null, 1002, 72280], [20240409, 5288.0, 5288.0, 5292.0, 5288.0, 5292.0, 230, null, 1003, 72202], [20240409, 5292.0, 5291.4, 5293.0, 5289.2, 5291.0, 125, null, 1004, 72127], [20240409, 5291.0, 5290.8, 5295.0, 5289.6, 5295.0, 105, null, 1005, 72080], [20240409, 5295.0, 5295.0, 5302.6, 5295.0, 5302.0, 292, null, 1006, 71952], [20240409, 5302.0, 5302.0, 5305.0, 5300.6, 5301.4, 244, null, 1007, 71835], [20240409, 5301.4, 5301.8, 5304.2, 5298.4, 5303.0, 201, null, 1008, 71758], [20240409, 5303.0, 5302.2, 5304.8, 5300.2, 5301.6, 116, null, 1009, 71707], [20240409, 5301.6, 5300.4, 5301.6, 5299.0, 5299.4, 84, null, 1010, 71669], [20240409, 5299.4, 5299.2, 5303.6, 5299.2, 5301.0, 140, null, 1011, 71596], [20240409, 5301.0, 5301.0, 5301.6, 5298.8, 5300.6, 104, null, 1012, 71538], [20240409, 5300.6, 5300.4, 5303.6, 5296.0, 5296.0, 136, null, 1013, 71478], [20240409, 5296.0, 5295.0, 5295.0, 5290.8, 5290.8, 119, null, 1014, 71425], [20240409, 5290.8, 5291.4, 5294.8, 5291.4, 5294.0, 111, null, 1015, 71370], [20240409, 5294.0, 5294.2, 5299.8, 5293.4, 5298.8, 146, null, 1016, 71318], [20240409, 5298.8, 5299.2, 5303.4, 5299.0, 5302.8, 151, null, 1017, 71251], [20240409, 5302.8, 5304.0, 5311.6, 5304.0, 5308.2, 251, null, 1018, 71123], [20240409, 5308.2, 5308.2, 5310.2, 5304.4, 5304.4, 136, null, 1019, 71063], [20240409, 5304.4, 5304.4, 5306.0, 5301.8, 5304.0, 109, null, 1020, 71020], [20240409, 5304.0, 5304.6, 5306.0, 5302.2, 5305.0, 113, null, 1021, 70961], [20240409, 5305.0, 5305.0, 5307.2, 5303.4, 5305.0, 107, null, 1022, 70910], [20240409, 5305.0, 5305.0, 5309.8, 5304.2, 5309.8, 90, null, 1023, 70870], [20240409, 5309.8, 5309.8, 5313.0, 5309.0, 5312.4, 267, null, 1024, 70704], [20240409, 5312.4, 5313.4, 5314.2, 5309.2, 5310.8, 203, null, 1025, 70610], [20240409, 5310.8, 5310.8, 5313.4, 5309.4, 5309.4, 123, null, 1026, 70559], [20240409, 5309.4, 5309.2, 5309.8, 5306.6, 5309.0, 124, null, 1027, 70520], [20240409, 5309.0, 5308.6, 5313.4, 5305.6, 5308.4, 141, null, 1028, 70457], [20240409, 5308.4, 5307.8, 5308.0, 5303.4, 5305.0, 141, null, 1029, 70407], [20240409, 5305.0, 5305.0, 5307.8, 5305.0, 5307.8, 99, null, 1030, 70355], [20240409, 5307.8, 5307.8, 5308.4, 5303.2, 5304.6, 132, null, 1031, 70290], [20240409, 5304.6, 5304.0, 5305.0, 5300.2, 5301.0, 114, null, 1032, 70233], [20240409, 5301.0, 5301.2, 5306.4, 5300.4, 5304.0, 143, null, 1033, 70211], [20240409, 5304.0, 5303.2, 5307.0, 5302.0, 5305.4, 113, null, 1034, 70192], [20240409, 5305.4, 5304.8, 5306.6, 5301.8, 5303.8, 122, null, 1035, 70153], [20240409, 5303.8, 5304.2, 5306.0, 5302.4, 5302.4, 99, null, 1036, 70116], [20240409, 5302.4, 5303.4, 5304.6, 5301.4, 5302.8, 96, null, 1037, 70084], [20240409, 5302.8, 5303.0, 5305.6, 5301.6, 5303.4, 100, null, 1038, 70044], [20240409, 5303.4, 5302.6, 5305.2, 5299.2, 5305.2, 126, null, 1039, 70005], [20240409, 5305.2, 5304.0, 5304.0, 5299.8, 5300.6, 148, null, 1040, 69933], [20240409, 5300.6, 5299.8, 5308.6, 5299.8, 5307.0, 218, null, 1041, 69933], [20240409, 5307.0, 5307.0, 5307.8, 5305.2, 5306.2, 95, null, 1042, 69930], [20240409, 5306.2, 5306.0, 5309.0, 5306.0, 5308.2, 86, null, 1043, 69931], [20240409, 5308.2, 5307.6, 5307.6, 5302.2, 5305.0, 84, null, 1044, 69919], [20240409, 5305.0, 5304.2, 5305.2, 5302.6, 5303.6, 48, null, 1045, 69912], [20240409, 5303.6, 5303.8, 5305.6, 5303.6, 5305.4, 59, null, 1046, 69905], [20240409, 5305.4, 5306.6, 5308.6, 5304.4, 5305.0, 131, null, 1047, 69849], [20240409, 5305.0, 5305.2, 5306.8, 5302.2, 5303.2, 92, null, 1048, 69828], [20240409, 5303.2, 5302.8, 5305.6, 5300.6, 5305.0, 79, null, 1049, 69806], [20240409, 5305.0, 5306.0, 5306.0, 5301.6, 5305.0, 122, null, 1050, 69785], [20240409, 5305.0, 5304.2, 5304.8, 5302.0, 5304.2, 60, null, 1051, 69769], [20240409, 5304.2, 5303.6, 5313.2, 5302.8, 5309.6, 228, null, 1052, 69719], [20240409, 5309.6, 5308.8, 5311.8, 5308.2, 5311.8, 148, null, 1053, 69686], [20240409, 5311.8, 5312.0, 5314.8, 5309.6, 5312.0, 201, null, 1054, 69616], [20240409, 5312.0, 5311.2, 5313.4, 5308.8, 5312.4, 124, null, 1055, 69571], [20240409, 5312.4, 5311.6, 5313.8, 5309.6, 5312.8, 138, null, 1056, 69545], [20240409, 5312.8, 5311.6, 5315.0, 5311.6, 5313.4, 116, null, 1057, 69516], [20240409, 5313.4, 5314.6, 5316.0, 5313.6, 5315.8, 161, null, 1058, 69492], [20240409, 5315.8, 5315.2, 5316.2, 5313.6, 5313.6, 138, null, 1059, 69470], [20240409, 5313.6, 5314.0, 5318.8, 5313.8, 5318.2, 187, null, 1100, 69436], [20240409, 5318.2, 5318.2, 5320.8, 5318.2, 5320.4, 190, null, 1101, 69412], [20240409, 5320.4, 5321.0, 5322.6, 5319.2, 5320.8, 184, null, 1102, 69372], [20240409, 5320.8, 5321.6, 5324.4, 5320.6, 5324.2, 188, null, 1103, 69376], [20240409, 5324.2, 5324.4, 5328.0, 5324.4, 5327.2, 324, null, 1104, 69310], [20240409, 5327.2, 5327.2, 5329.6, 5325.6, 5328.6, 269, null, 1105, 69214], [20240409, 5328.6, 5329.0, 5338.6, 5329.0, 5332.8, 431, null, 1106, 69142], [20240409, 5332.8, 5333.0, 5333.6, 5329.4, 5330.4, 260, null, 1107, 69164], [20240409, 5330.4, 5330.4, 5331.0, 5326.2, 5327.6, 193, null, 1108, 69111], [20240409, 5327.6, 5327.2, 5333.0, 5326.0, 5331.8, 127, null, 1109, 69103], [20240409, 5331.8, 5331.8, 5331.8, 5325.4, 5327.6, 159, null, 1110, 69120], [20240409, 5327.6, 5327.2, 5332.0, 5327.2, 5329.0, 211, null, 1111, 69120], [20240409, 5329.0, 5328.8, 5328.8, 5323.4, 5324.2, 204, null, 1112, 69114], [20240409, 5324.2, 5324.2, 5325.2, 5321.6, 5323.0, 133, null, 1113, 69097], [20240409, 5323.0, 5322.0, 5325.2, 5321.2, 5322.0, 152, null, 1114, 69085], [20240409, 5322.0, 5322.0, 5323.0, 5319.4, 5321.6, 201, null, 1115, 69061], [20240409, 5321.6, 5320.8, 5322.0, 5318.0, 5320.6, 202, null, 1116, 69039], [20240409, 5320.6, 5319.8, 5321.8, 5315.4, 5315.8, 170, null, 1117, 69055], [20240409, 5315.8, 5316.0, 5317.2, 5313.8, 5314.0, 163, null, 1118, 69043], [20240409, 5314.0, 5314.4, 5317.4, 5313.4, 5315.4, 112, null, 1119, 69044], [20240409, 5315.4, 5315.4, 5320.4, 5314.8, 5320.0, 116, null, 1120, 69048], [20240409, 5320.0, 5320.6, 5321.2, 5317.2, 5319.0, 163, null, 1121, 69070], [20240409, 5319.0, 5318.4, 5323.0, 5318.2, 5321.2, 122, null, 1122, 69077], [20240409, 5321.2, 5321.4, 5321.4, 5318.6, 5320.2, 72, null, 1123, 69098], [20240409, 5320.2, 5319.8, 5322.6, 5318.0, 5321.6, 114, null, 1124, 69125], [20240409, 5321.6, 5321.6, 5321.8, 5318.8, 5320.6, 69, null, 1125, 69139], [20240409, 5320.6, 5319.8, 5319.8, 5317.4, 5318.6, 67, null, 1126, 69141], [20240409, 5318.6, 5318.4, 5319.4, 5316.4, 5316.4, 48, null, 1127, 69140], [20240409, 5316.4, 5317.2, 5317.8, 5310.0, 5310.6, 183, null, 1128, 69183], [20240409, 5310.6, 5310.4, 5313.8, 5309.8, 5313.4, 92, null, 1129, 69192], [20240409, 5313.4, 5313.0, 5313.4, 5311.4, 5311.8, 78, null, 1130, 69203], [20240409, 5311.8, 5313.0, 5314.8, 5309.8, 5314.2, 150, null, 1301, 69183], [20240409, 5314.2, 5313.2, 5318.6, 5312.0, 5315.4, 117, null, 1302, 69209], [20240409, 5315.4, 5315.6, 5316.0, 5313.0, 5313.8, 77, null, 1303, 69222], [20240409, 5313.8, 5313.8, 5318.0, 5311.0, 5313.8, 132, null, 1304, 69244], [20240409, 5313.8, 5313.0, 5319.4, 5313.0, 5317.8, 96, null, 1305, 69268], [20240409, 5317.8, 5317.8, 5322.8, 5316.6, 5322.4, 100, null, 1306, 69287], [20240409, 5322.4, 5322.8, 5326.0, 5319.0, 5321.4, 141, null, 1307, 69282], [20240409, 5321.4, 5322.0, 5324.2, 5320.8, 5323.6, 82, null, 1308, 69268], [20240409, 5323.6, 5323.0, 5323.2, 5320.8, 5320.8, 73, null, 1309, 69263], [20240409, 5320.8, 5321.8, 5324.4, 5320.4, 5323.8, 85, null, 1310, 69257], [20240409, 5323.8, 5323.8, 5326.0, 5320.8, 5324.8, 112, null, 1311, 69264], [20240409, 5324.8, 5324.0, 5324.2, 5316.4, 5317.4, 144, null, 1312, 69240], [20240409, 5317.4, 5317.4, 5320.0, 5314.0, 5319.2, 182, null, 1313, 69210], [20240409, 5319.2, 5318.0, 5321.2, 5316.4, 5318.2, 94, null, 1314, 69200], [20240409, 5318.2, 5318.0, 5320.8, 5318.0, 5319.2, 81, null, 1315, 69206], [20240409, 5319.2, 5320.0, 5326.4, 5319.6, 5326.4, 122, null, 1316, 69213], [20240409, 5326.4, 5327.0, 5331.2, 5325.2, 5328.8, 233, null, 1317, 69195], [20240409, 5328.8, 5327.8, 5329.8, 5326.0, 5328.6, 117, null, 1318, 69193], [20240409, 5328.6, 5326.8, 5330.8, 5326.0, 5326.0, 60, null, 1319, 69204], [20240409, 5326.0, 5327.0, 5328.2, 5323.0, 5323.0, 68, null, 1320, 69220], [20240409, 5323.0, 5322.6, 5323.4, 5318.4, 5320.0, 148, null, 1321, 69223], [20240409, 5320.0, 5320.0, 5320.4, 5315.6, 5315.8, 87, null, 1322, 69214], [20240409, 5315.8, 5316.8, 5319.8, 5315.6, 5318.0, 88, null, 1323, 69217], [20240409, 5318.0, 5318.6, 5320.6, 5312.8, 5314.4, 116, null, 1324, 69217], [20240409, 5314.4, 5315.2, 5315.2, 5311.6, 5313.0, 89, null, 1325, 69217], [20240409, 5313.0, 5313.4, 5315.0, 5311.8, 5314.4, 91, null, 1326, 69232], [20240409, 5314.4, 5314.2, 5314.2, 5309.6, 5313.6, 152, null, 1327, 69224], [20240409, 5313.6, 5313.2, 5314.4, 5310.4, 5311.4, 85, null, 1328, 69205], [20240409, 5311.4, 5311.4, 5313.2, 5309.8, 5311.8, 137, null, 1329, 69198], [20240409, 5311.8, 5311.8, 5316.4, 5310.6, 5314.8, 87, null, 1330, 69217], [20240409, 5314.8, 5314.6, 5318.6, 5312.6, 5317.4, 101, null, 1331, 69223], [20240409, 5317.4, 5316.8, 5317.2, 5312.4, 5314.8, 91, null, 1332, 69232], [20240409, 5314.8, 5315.4, 5318.0, 5314.2, 5318.0, 50, null, 1333, 69237], [20240409, 5318.0, 5318.2, 5322.0, 5314.2, 5316.0, 160, null, 1334, 69244], [20240409, 5316.0, 5315.8, 5318.0, 5313.8, 5313.8, 46, null, 1335, 69244], [20240409, 5313.8, 5313.6, 5315.6, 5311.0, 5312.2, 154, null, 1336, 69255], [20240409, 5312.2, 5311.8, 5315.8, 5311.0, 5315.8, 40, null, 1337, 69251], [20240409, 5315.8, 5316.0, 5316.0, 5310.2, 5311.0, 94, null, 1338, 69258], [20240409, 5311.0, 5312.2, 5313.8, 5309.6, 5311.6, 86, null, 1339, 69252], [20240409, 5311.6, 5312.6, 5313.8, 5311.6, 5312.8, 63, null, 1340, 69248], [20240409, 5312.8, 5312.2, 5315.2, 5309.0, 5311.8, 160, null, 1341, 69250], [20240409, 5311.8, 5312.4, 5312.6, 5306.6, 5308.0, 141, null, 1342, 69247], [20240409, 5308.0, 5308.0, 5311.4, 5306.8, 5311.2, 78, null, 1343, 69235], [20240409, 5311.2, 5311.6, 5316.0, 5311.4, 5316.0, 90, null, 1344, 69224], [20240409, 5316.0, 5316.6, 5318.0, 5314.0, 5315.0, 125, null, 1345, 69203], [20240409, 5315.0, 5314.6, 5315.4, 5312.6, 5314.0, 66, null, 1346, 69199], [20240409, 5314.0, 5314.2, 5315.6, 5312.8, 5312.8, 52, null, 1347, 69187], [20240409, 5312.8, 5314.4, 5314.4, 5311.6, 5313.4, 50, null, 1348, 69175], [20240409, 5313.4, 5312.0, 5312.0, 5307.2, 5309.0, 146, null, 1349, 69173], [20240409, 5309.0, 5309.2, 5312.4, 5307.8, 5312.4, 88, null, 1350, 69166], [20240409, 5312.4, 5312.4, 5317.6, 5312.4, 5317.6, 127, null, 1351, 69146], [20240409, 5317.6, 5318.0, 5320.4, 5317.2, 5318.8, 108, null, 1352, 69154], [20240409, 5318.8, 5319.4, 5322.8, 5317.4, 5319.8, 155, null, 1353, 69139], [20240409, 5319.8, 5319.4, 5321.8, 5317.2, 5318.6, 109, null, 1354, 69160], [20240409, 5318.6, 5318.0, 5318.0, 5314.4, 5314.4, 137, null, 1355, 69163], [20240409, 5314.4, 5314.8, 5315.6, 5311.4, 5313.4, 129, null, 1356, 69180], [20240409, 5313.4, 5313.4, 5314.6, 5311.2, 5312.2, 53, null, 1357, 69193], [20240409, 5312.2, 5312.6, 5314.6, 5311.4, 5311.6, 62, null, 1358, 69209], [20240409, 5311.6, 5311.4, 5311.4, 5309.0, 5310.2, 150, null, 1359, 69237], [20240409, 5310.2, 5310.4, 5311.2, 5308.6, 5310.2, 60, null, 1400, 69248], [20240409, 5310.2, 5310.2, 5314.6, 5308.6, 5313.2, 128, null, 1401, 69263], [20240409, 5313.2, 5313.2, 5313.2, 5306.0, 5306.0, 147, null, 1402, 69304], [20240409, 5306.0, 5306.2, 5306.6, 5301.4, 5304.6, 392, null, 1403, 69377], [20240409, 5304.6, 5304.4, 5308.0, 5302.4, 5302.4, 186, null, 1404, 69391], [20240409, 5302.4, 5302.0, 5303.4, 5296.4, 5298.0, 394, null, 1405, 69460], [20240409, 5298.0, 5298.0, 5298.4, 5295.8, 5298.2, 225, null, 1406, 69486], [20240409, 5298.2, 5298.4, 5302.2, 5298.0, 5298.2, 154, null, 1407, 69494], [20240409, 5298.2, 5298.2, 5301.8, 5297.6, 5300.8, 98, null, 1408, 69514], [20240409, 5300.8, 5300.8, 5304.0, 5300.8, 5303.0, 96, null, 1409, 69541], [20240409, 5303.0, 5303.6, 5306.0, 5302.6, 5304.6, 104, null, 1410, 69567], [20240409, 5304.6, 5304.4, 5309.8, 5304.4, 5308.8, 169, null, 1411, 69625], [20240409, 5308.8, 5308.0, 5311.0, 5307.2, 5307.8, 115, null, 1412, 69654], [20240409, 5307.8, 5308.6, 5314.0, 5308.0, 5312.8, 119, null, 1413, 69692], [20240409, 5312.8, 5313.6, 5313.6, 5310.6, 5312.8, 97, null, 1414, 69702], [20240409, 5312.8, 5310.8, 5312.6, 5309.2, 5312.2, 119, null, 1415, 69744], [20240409, 5312.2, 5312.6, 5316.6, 5311.4, 5312.4, 136, null, 1416, 69794], [20240409, 5312.4, 5313.4, 5316.8, 5312.2, 5314.8, 138, null, 1417, 69833], [20240409, 5314.8, 5315.6, 5317.6, 5315.0, 5316.2, 75, null, 1418, 69847], [20240409, 5316.2, 5316.4, 5320.2, 5316.4, 5317.4, 164, null, 1419, 69897], [20240409, 5317.4, 5318.0, 5318.6, 5313.8, 5314.6, 95, null, 1420, 69924], [20240409, 5314.6, 5314.6, 5316.0, 5313.0, 5313.4, 67, null, 1421, 69946], [20240409, 5313.4, 5313.0, 5316.8, 5310.8, 5315.0, 113, null, 1422, 69976], [20240409, 5315.0, 5315.0, 5315.0, 5311.0, 5311.0, 62, null, 1423, 70001], [20240409, 5311.0, 5310.6, 5316.0, 5310.6, 5314.4, 78, null, 1424, 70025], [20240409, 5314.4, 5314.2, 5320.0, 5313.0, 5319.4, 113, null, 1425, 70052], [20240409, 5319.4, 5319.4, 5319.6, 5317.0, 5318.2, 101, null, 1426, 70088], [20240409, 5318.2, 5318.2, 5323.0, 5318.2, 5323.0, 160, null, 1427, 70134], [20240409, 5323.0, 5322.2, 5325.0, 5322.2, 5322.8, 194, null, 1428, 70199], [20240409, 5322.8, 5323.0, 5326.0, 5322.4, 5325.4, 127, null, 1429, 70202], [20240409, 5325.4, 5325.8, 5326.8, 5323.6, 5325.0, 153, null, 1430, 70198], [20240409, 5325.0, 5325.2, 5331.6, 5325.2, 5329.8, 351, null, 1431, 70257], [20240409, 5329.8, 5329.0, 5329.8, 5324.0, 5326.2, 242, null, 1432, 70248], [20240409, 5326.2, 5327.6, 5330.2, 5323.2, 5324.0, 181, null, 1433, 70255], [20240409, 5324.0, 5324.0, 5326.4, 5321.0, 5323.8, 203, null, 1434, 70292], [20240409, 5323.8, 5323.2, 5327.6, 5320.4, 5327.4, 186, null, 1435, 70314], [20240409, 5327.4, 5328.2, 5328.6, 5324.8, 5328.6, 127, null, 1436, 70319], [20240409, 5328.6, 5329.0, 5330.8, 5327.4, 5330.6, 137, null, 1437, 70335], [20240409, 5330.6, 5331.0, 5331.0, 5328.2, 5329.8, 100, null, 1438, 70349], [20240409, 5329.8, 5329.6, 5337.0, 5328.2, 5336.8, 319, null, 1439, 70451], [20240409, 5336.8, 5337.0, 5337.0, 5333.4, 5336.0, 170, null, 1440, 70477], [20240409, 5336.0, 5336.0, 5336.4, 5331.0, 5331.6, 108, null, 1441, 70488], [20240409, 5331.6, 5331.8, 5334.4, 5330.0, 5331.2, 118, null, 1442, 70513], [20240409, 5331.2, 5331.2, 5332.6, 5328.8, 5329.2, 139, null, 1443, 70544], [20240409, 5329.2, 5329.4, 5330.0, 5326.4, 5329.8, 110, null, 1444, 70576], [20240409, 5329.8, 5329.4, 5330.6, 5328.2, 5329.4, 104, null, 1445, 70595], [20240409, 5329.4, 5329.4, 5329.4, 5325.4, 5327.0, 173, null, 1446, 70631], [20240409, 5327.0, 5327.0, 5330.6, 5326.6, 5327.8, 144, null, 1447, 70673], [20240409, 5327.8, 5328.6, 5328.6, 5322.0, 5322.0, 180, null, 1448, 70730], [20240409, 5322.0, 5322.8, 5325.8, 5321.4, 5323.8, 149, null, 1449, 70770], [20240409, 5323.8, 5324.4, 5326.0, 5323.2, 5324.6, 136, null, 1450, 70834], [20240409, 5324.6, 5324.6, 5325.8, 5322.2, 5325.8, 159, null, 1451, 70852], [20240409, 5325.8, 5326.0, 5326.6, 5324.2, 5326.0, 141, null, 1452, 70893], [20240409, 5326.0, 5325.6, 5328.8, 5324.8, 5328.4, 166, null, 1453, 70929], [20240409, 5328.4, 5328.4, 5332.0, 5328.0, 5331.6, 191, null, 1454, 70996], [20240409, 5331.6, 5330.8, 5333.6, 5329.8, 5333.6, 185, null, 1455, 71023], [20240409, 5333.6, 5333.6, 5333.6, 5330.6, 5331.8, 187, null, 1456, 71092], [20240409, 5331.8, 5331.0, 5332.8, 5330.6, 5332.8, 202, null, 1457, 71200], [20240409, 5332.8, 5332.0, 5333.8, 5331.2, 5333.6, 210, null, 1458, 71321], [20240409, 5333.6, 5333.6, 5335.0, 5333.2, 5333.6, 245, null, 1459, 71319], [20240409, 5333.6, 5333.6, 5335.0, 5332.4, 5334.2, 386, null, 1500, 71430], [20240410, 5334.2, 5327.4, 5330.6, 5320.2, 5324.4, 1035, null, 931, 70667], [20240410, 5324.4, 5323.6, 5324.6, 5310.2, 5317.6, 910, null, 932, 70053], [20240410, 5317.6, 5317.4, 5317.4, 5312.6, 5315.4, 466, null, 933, 69804], [20240410, 5315.4, 5315.2, 5315.2, 5310.8, 5313.6, 422, null, 934, 69524], [20240410, 5313.6, 5314.2, 5319.0, 5312.0, 5315.0, 308, null, 935, 69328], [20240410, 5315.0, 5314.6, 5314.6, 5304.6, 5307.0, 484, null, 936, 69170], [20240410, 5307.0, 5306.0, 5308.6, 5303.6, 5308.6, 433, null, 937, 68986], [20240410, 5308.6, 5308.6, 5308.8, 5304.6, 5307.4, 274, null, 938, 68919], [20240410, 5307.4, 5307.4, 5309.0, 5305.4, 5308.0, 256, null, 939, 68838], [20240410, 5308.0, 5308.0, 5308.6, 5304.4, 5304.4, 290, null, 940, 68748], [20240410, 5304.4, 5304.4, 5307.2, 5303.0, 5304.4, 283, null, 941, 68659], [20240410, 5304.4, 5304.8, 5307.2, 5302.2, 5303.4, 280, null, 942, 68566], [20240410, 5303.4, 5303.2, 5303.6, 5293.4, 5295.8, 520, null, 943, 68342], [20240410, 5295.8, 5296.4, 5302.8, 5295.0, 5302.0, 262, null, 944, 68260], [20240410, 5302.0, 5300.4, 5304.0, 5298.0, 5299.2, 227, null, 945, 68172], [20240410, 5299.2, 5301.2, 5301.2, 5296.0, 5298.8, 301, null, 946, 68104], [20240410, 5298.8, 5298.8, 5302.8, 5297.8, 5302.0, 151, null, 947, 68059], [20240410, 5302.0, 5302.8, 5305.0, 5301.6, 5301.8, 195, null, 948, 67972], [20240410, 5301.8, 5302.8, 5303.2, 5298.8, 5298.8, 190, null, 949, 67889], [20240410, 5298.8, 5298.2, 5302.6, 5298.0, 5298.4, 154, null, 950, 67821], [20240410, 5298.4, 5299.8, 5299.8, 5296.0, 5298.0, 255, null, 951, 67744], [20240410, 5298.0, 5297.0, 5304.2, 5297.0, 5300.0, 293, null, 952, 67682], [20240410, 5300.0, 5300.0, 5302.4, 5297.0, 5298.8, 199, null, 953, 67666], [20240410, 5298.8, 5298.6, 5301.2, 5297.8, 5300.0, 218, null, 954, 67579], [20240410, 5300.0, 5300.2, 5300.2, 5295.8, 5297.2, 202, null, 955, 67503], [20240410, 5297.2, 5296.8, 5296.8, 5287.6, 5288.8, 376, null, 956, 67424], [20240410, 5288.8, 5289.0, 5301.0, 5287.2, 5297.8, 360, null, 957, 67323], [20240410, 5297.8, 5299.2, 5306.6, 5298.0, 5305.8, 307, null, 958, 67300], [20240410, 5305.8, 5305.8, 5307.8, 5302.8, 5305.2, 265, null, 959, 67287], [20240410, 5305.2, 5306.6, 5308.6, 5305.8, 5306.8, 144, null, 1000, 67271], [20240410, 5306.8, 5306.6, 5306.6, 5299.0, 5299.0, 359, null, 1001, 67184], [20240410, 5299.0, 5298.6, 5299.6, 5294.2, 5299.0, 179, null, 1002, 67163], [20240410, 5299.0, 5298.0, 5299.6, 5295.6, 5299.6, 106, null, 1003, 67149], [20240410, 5299.6, 5299.8, 5301.6, 5296.4, 5299.0, 157, null, 1004, 67100], [20240410, 5299.0, 5298.4, 5298.4, 5293.2, 5293.2, 103, null, 1005, 67081], [20240410, 5293.2, 5293.6, 5293.6, 5286.0, 5289.6, 341, null, 1006, 67036], [20240410, 5289.6, 5289.0, 5291.6, 5286.8, 5288.0, 203, null, 1007, 67027], [20240410, 5288.0, 5288.0, 5290.8, 5285.8, 5288.8, 186, null, 1008, 67000], [20240410, 5288.8, 5288.0, 5291.8, 5287.0, 5287.4, 121, null, 1009, 66995], [20240410, 5287.4, 5289.0, 5289.8, 5287.0, 5288.8, 156, null, 1010, 66967], [20240410, 5288.8, 5289.6, 5294.2, 5288.8, 5290.8, 184, null, 1011, 66951], [20240410, 5290.8, 5290.6, 5290.6, 5285.6, 5285.6, 166, null, 1012, 66922], [20240410, 5285.6, 5285.8, 5287.6, 5282.4, 5286.8, 254, null, 1013, 66954], [20240410, 5286.8, 5286.8, 5286.8, 5283.0, 5283.6, 90, null, 1014, 66955], [20240410, 5283.6, 5283.6, 5284.0, 5278.6, 5278.6, 239, null, 1015, 66972], [20240410, 5278.6, 5278.2, 5278.2, 5272.2, 5276.0, 361, null, 1016, 66958], [20240410, 5276.0, 5277.0, 5282.0, 5275.2, 5279.6, 282, null, 1017, 66913], [20240410, 5279.6, 5279.4, 5281.4, 5277.0, 5279.6, 187, null, 1018, 66902], [20240410, 5279.6, 5278.6, 5279.4, 5273.4, 5278.6, 165, null, 1019, 66909], [20240410, 5278.6, 5277.4, 5278.0, 5272.0, 5274.6, 206, null, 1020, 66904], [20240410, 5274.6, 5273.0, 5275.2, 5268.0, 5275.2, 386, null, 1021, 66917], [20240410, 5275.2, 5275.8, 5282.2, 5275.8, 5278.0, 330, null, 1022, 66936], [20240410, 5278.0, 5277.0, 5277.8, 5272.6, 5277.4, 132, null, 1023, 66944], [20240410, 5277.4, 5277.4, 5281.4, 5277.0, 5278.2, 134, null, 1024, 66928], [20240410, 5278.2, 5277.4, 5278.4, 5273.4, 5274.6, 127, null, 1025, 66932], [20240410, 5274.6, 5274.6, 5274.8, 5269.0, 5270.4, 186, null, 1026, 66933], [20240410, 5270.4, 5270.8, 5272.2, 5268.2, 5268.2, 177, null, 1027, 66922], [20240410, 5268.2, 5267.8, 5277.0, 5267.0, 5275.8, 303, null, 1028, 66920], [20240410, 5275.8, 5276.0, 5277.8, 5273.8, 5277.8, 177, null, 1029, 66934], [20240410, 5277.8, 5277.6, 5277.6, 5275.6, 5276.2, 99, null, 1030, 66950], [20240410, 5276.2, 5276.4, 5279.6, 5271.0, 5279.6, 229, null, 1031, 67004], [20240410, 5279.6, 5279.2, 5279.2, 5275.6, 5277.2, 203, null, 1032, 66996], [20240410, 5277.2, 5276.4, 5278.8, 5274.4, 5276.2, 80, null, 1033, 67011], [20240410, 5276.2, 5276.4, 5278.0, 5274.8, 5275.6, 64, null, 1034, 67023], [20240410, 5275.6, 5275.6, 5278.2, 5273.8, 5276.8, 93, null, 1035, 67014], [20240410, 5276.8, 5276.8, 5280.4, 5274.0, 5275.0, 139, null, 1036, 66995], [20240410, 5275.0, 5274.8, 5278.2, 5274.0, 5274.8, 190, null, 1037, 66984], [20240410, 5274.8, 5274.8, 5281.4, 5273.2, 5281.4, 115, null, 1038, 66998], [20240410, 5281.4, 5282.6, 5283.0, 5278.4, 5283.0, 170, null, 1039, 67029], [20240410, 5283.0, 5282.8, 5285.8, 5280.8, 5280.8, 167, null, 1040, 67029], [20240410, 5280.8, 5280.2, 5283.8, 5280.2, 5282.8, 124, null, 1041, 67027], [20240410, 5282.8, 5282.0, 5283.8, 5280.0, 5280.0, 63, null, 1042, 67022], [20240410, 5280.0, 5280.0, 5283.6, 5279.8, 5282.0, 73, null, 1043, 67018], [20240410, 5282.0, 5282.8, 5286.8, 5282.6, 5285.8, 166, null, 1044, 67028], [20240410, 5285.8, 5284.4, 5284.4, 5279.2, 5281.4, 131, null, 1045, 67030], [20240410, 5281.4, 5280.0, 5281.4, 5277.0, 5280.0, 150, null, 1046, 67009], [20240410, 5280.0, 5279.0, 5284.6, 5277.8, 5284.6, 143, null, 1047, 66976], [20240410, 5284.6, 5283.4, 5284.8, 5280.4, 5280.8, 91, null, 1048, 66957], [20240410, 5280.8, 5280.8, 5281.6, 5276.2, 5276.2, 165, null, 1049, 66958], [20240410, 5276.2, 5276.4, 5277.6, 5274.4, 5274.6, 102, null, 1050, 66944], [20240410, 5274.6, 5274.0, 5274.0, 5267.2, 5270.4, 221, null, 1051, 66963], [20240410, 5270.4, 5269.4, 5275.8, 5269.2, 5275.8, 133, null, 1052, 66973], [20240410, 5275.8, 5274.4, 5275.6, 5273.6, 5274.4, 72, null, 1053, 66992], [20240410, 5274.4, 5274.4, 5274.4, 5269.2, 5270.0, 90, null, 1054, 67006], [20240410, 5270.0, 5270.4, 5271.8, 5269.4, 5270.8, 82, null, 1055, 67013], [20240410, 5270.8, 5271.0, 5273.4, 5269.6, 5273.2, 97, null, 1056, 67041], [20240410, 5273.2, 5273.2, 5276.4, 5271.0, 5275.4, 92, null, 1057, 67043], [20240410, 5275.4, 5274.0, 5279.2, 5274.0, 5277.4, 88, null, 1058, 67030], [20240410, 5277.4, 5277.2, 5277.4, 5273.8, 5276.4, 71, null, 1059, 67029], [20240410, 5276.4, 5276.6, 5279.0, 5274.8, 5276.8, 128, null, 1100, 67050], [20240410, 5276.8, 5276.8, 5281.6, 5276.4, 5276.4, 135, null, 1101, 67074], [20240410, 5276.4, 5277.2, 5282.4, 5274.2, 5282.4, 118, null, 1102, 67083], [20240410, 5282.4, 5282.2, 5286.8, 5282.2, 5285.8, 174, null, 1103, 67093], [20240410, 5285.8, 5285.8, 5289.0, 5284.2, 5284.8, 182, null, 1104, 67160], [20240410, 5284.8, 5285.4, 5288.6, 5284.4, 5288.0, 118, null, 1105, 67180], [20240410, 5288.0, 5287.6, 5288.8, 5284.2, 5284.6, 140, null, 1106, 67184], [20240410, 5284.6, 5285.0, 5286.8, 5282.8, 5286.0, 93, null, 1107, 67210], [20240410, 5286.0, 5287.2, 5292.8, 5287.2, 5292.8, 183, null, 1108, 67210], [20240410, 5292.8, 5292.6, 5293.2, 5288.0, 5288.2, 190, null, 1109, 67198], [20240410, 5288.2, 5287.6, 5289.0, 5285.8, 5285.8, 111, null, 1110, 67196], [20240410, 5285.8, 5285.2, 5285.6, 5282.2, 5284.0, 105, null, 1111, 67212], [20240410, 5284.0, 5285.0, 5285.6, 5281.0, 5285.6, 85, null, 1112, 67217], [20240410, 5285.6, 5285.6, 5287.6, 5283.6, 5285.0, 75, null, 1113, 67211], [20240410, 5285.0, 5285.4, 5287.6, 5283.6, 5284.4, 71, null, 1114, 67194], [20240410, 5284.4, 5284.4, 5286.2, 5283.6, 5284.0, 81, null, 1115, 67193], [20240410, 5284.0, 5283.8, 5284.0, 5281.2, 5281.8, 89, null, 1116, 67180], [20240410, 5281.8, 5281.8, 5286.0, 5281.8, 5284.4, 102, null, 1117, 67159], [20240410, 5284.4, 5284.4, 5289.4, 5284.4, 5286.4, 113, null, 1118, 67144], [20240410, 5286.4, 5286.4, 5286.4, 5282.8, 5285.8, 117, null, 1119, 67143], [20240410, 5285.8, 5285.0, 5290.0, 5284.2, 5288.2, 174, null, 1120, 67147], [20240410, 5288.2, 5289.2, 5294.2, 5288.8, 5289.2, 244, null, 1121, 67194], [20240410, 5289.2, 5289.8, 5289.8, 5285.0, 5287.4, 107, null, 1122, 67229], [20240410, 5287.4, 5287.0, 5287.0, 5280.0, 5282.6, 117, null, 1123, 67235], [20240410, 5282.6, 5281.8, 5282.4, 5278.2, 5281.8, 96, null, 1124, 67220], [20240410, 5281.8, 5281.8, 5285.6, 5281.8, 5283.0, 122, null, 1125, 67193], [20240410, 5283.0, 5282.6, 5284.8, 5281.4, 5282.8, 49, null, 1126, 67181], [20240410, 5282.8, 5282.8, 5288.2, 5280.4, 5280.4, 133, null, 1127, 67168], [20240410, 5280.4, 5280.4, 5281.8, 5279.0, 5279.0, 63, null, 1128, 67158], [20240410, 5279.0, 5280.2, 5280.6, 5276.8, 5276.8, 73, null, 1129, 67142], [20240410, 5276.8, 5277.2, 5277.8, 5274.6, 5275.6, 156, null, 1130, 67165], [20240410, 5275.6, 5274.8, 5274.8, 5269.2, 5271.6, 312, null, 1301, 67220], [20240410, 5271.6, 5272.2, 5274.0, 5268.6, 5273.2, 95, null, 1302, 67243], [20240410, 5273.2, 5273.4, 5276.2, 5273.0, 5274.6, 120, null, 1303, 67259], [20240410, 5274.6, 5275.2, 5277.4, 5272.2, 5277.4, 93, null, 1304, 67265], [20240410, 5277.4, 5276.4, 5276.4, 5273.8, 5275.6, 47, null, 1305, 67264], [20240410, 5275.6, 5275.2, 5278.0, 5274.2, 5276.4, 105, null, 1306, 67252], [20240410, 5276.4, 5276.6, 5276.6, 5272.0, 5272.8, 114, null, 1307, 67244], [20240410, 5272.8, 5272.0, 5272.8, 5268.6, 5268.6, 132, null, 1308, 67256], [20240410, 5268.6, 5268.8, 5272.8, 5268.2, 5271.8, 135, null, 1309, 67253], [20240410, 5271.8, 5272.6, 5274.0, 5270.0, 5272.8, 145, null, 1310, 67297], [20240410, 5272.8, 5273.0, 5274.0, 5270.2, 5271.8, 75, null, 1311, 67316], [20240410, 5271.8, 5272.0, 5276.4, 5272.0, 5274.0, 122, null, 1312, 67330], [20240410, 5274.0, 5274.2, 5276.2, 5271.4, 5273.0, 63, null, 1313, 67344], [20240410, 5273.0, 5273.0, 5273.0, 5270.0, 5271.6, 92, null, 1314, 67347], [20240410, 5271.6, 5271.8, 5272.2, 5269.2, 5270.0, 109, null, 1315, 67385], [20240410, 5270.0, 5269.8, 5274.4, 5268.0, 5273.4, 142, null, 1316, 67423], [20240410, 5273.4, 5272.6, 5272.6, 5269.6, 5269.8, 95, null, 1317, 67418], [20240410, 5269.8, 5269.4, 5269.8, 5263.4, 5264.0, 314, null, 1318, 67505], [20240410, 5264.0, 5264.0, 5264.0, 5260.0, 5261.4, 192, null, 1319, 67549], [20240410, 5261.4, 5261.0, 5262.2, 5258.8, 5259.6, 152, null, 1320, 67588], [20240410, 5259.6, 5259.4, 5260.2, 5257.2, 5258.8, 172, null, 1321, 67604], [20240410, 5258.8, 5260.4, 5261.2, 5255.8, 5259.8, 251, null, 1322, 67653], [20240410, 5259.8, 5260.4, 5262.4, 5256.8, 5257.0, 137, null, 1323, 67669], [20240410, 5257.0, 5256.6, 5261.8, 5253.4, 5259.4, 190, null, 1324, 67744], [20240410, 5259.4, 5259.8, 5262.4, 5258.4, 5260.4, 126, null, 1325, 67794], [20240410, 5260.4, 5259.8, 5264.8, 5258.4, 5264.0, 177, null, 1326, 67863], [20240410, 5264.0, 5263.2, 5264.6, 5259.2, 5260.8, 122, null, 1327, 67873], [20240410, 5260.8, 5261.6, 5263.0, 5258.0, 5258.0, 104, null, 1328, 67878], [20240410, 5258.0, 5259.0, 5259.2, 5253.8, 5253.8, 94, null, 1329, 67898], [20240410, 5253.8, 5254.4, 5256.8, 5253.2, 5256.6, 95, null, 1330, 67943], [20240410, 5256.6, 5257.2, 5264.0, 5256.8, 5260.2, 208, null, 1331, 68029], [20240410, 5260.2, 5260.0, 5263.8, 5258.6, 5260.0, 96, null, 1332, 68059], [20240410, 5260.0, 5260.4, 5260.8, 5256.2, 5259.6, 88, null, 1333, 68066], [20240410, 5259.6, 5261.4, 5265.8, 5260.8, 5261.2, 185, null, 1334, 68105], [20240410, 5261.2, 5261.6, 5265.2, 5259.8, 5263.8, 110, null, 1335, 68118], [20240410, 5263.8, 5264.4, 5265.4, 5261.2, 5265.0, 124, null, 1336, 68127], [20240410, 5265.0, 5265.0, 5266.4, 5263.6, 5265.6, 126, null, 1337, 68162], [20240410, 5265.6, 5265.2, 5268.0, 5262.6, 5262.6, 128, null, 1338, 68192], [20240410, 5262.6, 5262.2, 5265.4, 5261.4, 5263.0, 95, null, 1339, 68207], [20240410, 5263.0, 5263.2, 5263.6, 5258.2, 5259.2, 122, null, 1340, 68228], [20240410, 5259.2, 5259.2, 5261.4, 5256.8, 5256.8, 128, null, 1341, 68233], [20240410, 5256.8, 5258.0, 5260.6, 5254.0, 5254.6, 196, null, 1342, 68288], [20240410, 5254.6, 5254.8, 5255.6, 5251.6, 5252.4, 224, null, 1343, 68372], [20240410, 5252.4, 5252.4, 5254.0, 5250.4, 5253.6, 239, null, 1344, 68473], [20240410, 5253.6, 5254.0, 5254.0, 5247.4, 5250.0, 219, null, 1345, 68527], [20240410, 5250.0, 5251.0, 5251.0, 5246.2, 5247.4, 146, null, 1346, 68575], [20240410, 5247.4, 5248.0, 5248.8, 5246.0, 5246.6, 130, null, 1347, 68604], [20240410, 5246.6, 5246.8, 5247.6, 5243.0, 5245.6, 188, null, 1348, 68650], [20240410, 5245.6, 5246.2, 5249.8, 5245.6, 5247.0, 227, null, 1349, 68696], [20240410, 5247.0, 5247.6, 5248.4, 5244.2, 5244.2, 106, null, 1350, 68719], [20240410, 5244.2, 5243.8, 5244.6, 5238.8, 5239.2, 247, null, 1351, 68792], [20240410, 5239.2, 5239.6, 5242.6, 5234.6, 5240.4, 342, null, 1352, 68900], [20240410, 5240.4, 5240.4, 5240.4, 5234.0, 5235.6, 185, null, 1353, 68962], [20240410, 5235.6, 5235.6, 5238.2, 5233.6, 5236.4, 274, null, 1354, 69085], [20240410, 5236.4, 5236.6, 5246.4, 5236.6, 5245.8, 298, null, 1355, 69227], [20240410, 5245.8, 5245.8, 5245.8, 5240.8, 5245.0, 176, null, 1356, 69272], [20240410, 5245.0, 5245.0, 5246.0, 5239.0, 5239.0, 239, null, 1357, 69391], [20240410, 5239.0, 5238.6, 5239.2, 5229.0, 5229.8, 467, null, 1358, 69597], [20240410, 5229.8, 5229.0, 5231.6, 5226.2, 5230.6, 349, null, 1359, 69720], [20240410, 5230.6, 5230.6, 5238.6, 5230.2, 5236.0, 341, null, 1400, 69833], [20240410, 5236.0, 5237.8, 5242.8, 5237.8, 5241.2, 269, null, 1401, 69910], [20240410, 5241.2, 5241.2, 5242.0, 5236.0, 5237.0, 386, null, 1402, 70056], [20240410, 5237.0, 5237.4, 5245.0, 5237.4, 5244.6, 206, null, 1403, 70082], [20240410, 5244.6, 5244.6, 5247.8, 5242.0, 5245.0, 281, null, 1404, 70160], [20240410, 5245.0, 5246.2, 5248.6, 5245.0, 5248.4, 144, null, 1405, 70193], [20240410, 5248.4, 5248.6, 5253.8, 5245.8, 5249.6, 371, null, 1406, 70330], [20240410, 5249.6, 5249.4, 5250.4, 5241.8, 5243.6, 201, null, 1407, 70407], [20240410, 5243.6, 5245.0, 5249.8, 5244.8, 5247.6, 120, null, 1408, 70465], [20240410, 5247.6, 5248.4, 5253.8, 5246.6, 5251.6, 194, null, 1409, 70556], [20240410, 5251.6, 5251.8, 5253.0, 5247.0, 5247.6, 161, null, 1410, 70620], [20240410, 5247.6, 5247.0, 5251.2, 5244.8, 5249.2, 138, null, 1411, 70679], [20240410, 5249.2, 5249.2, 5249.4, 5242.8, 5244.6, 143, null, 1412, 70734], [20240410, 5244.6, 5244.6, 5244.6, 5239.0, 5242.6, 142, null, 1413, 70781], [20240410, 5242.6, 5243.2, 5246.0, 5241.4, 5242.6, 134, null, 1414, 70834], [20240410, 5242.6, 5243.0, 5245.6, 5241.2, 5242.2, 63, null, 1415, 70848], [20240410, 5242.2, 5243.2, 5244.0, 5241.6, 5243.8, 50, null, 1416, 70869], [20240410, 5243.8, 5243.8, 5243.8, 5234.0, 5238.4, 226, null, 1417, 70943], [20240410, 5238.4, 5238.4, 5242.6, 5237.6, 5238.2, 162, null, 1418, 71006], [20240410, 5238.2, 5238.4, 5243.4, 5238.4, 5243.4, 82, null, 1419, 71022], [20240410, 5243.4, 5243.0, 5257.0, 5243.0, 5257.0, 315, null, 1420, 71138], [20240410, 5257.0, 5256.6, 5261.6, 5256.2, 5258.2, 313, null, 1421, 71255], [20240410, 5258.2, 5258.6, 5263.0, 5258.6, 5262.2, 240, null, 1422, 71355], [20240410, 5262.2, 5262.4, 5265.4, 5258.4, 5261.2, 296, null, 1423, 71429], [20240410, 5261.2, 5261.4, 5263.8, 5257.2, 5259.0, 224, null, 1424, 71500], [20240410, 5259.0, 5260.4, 5264.6, 5259.2, 5262.8, 114, null, 1425, 71543], [20240410, 5262.8, 5262.6, 5265.6, 5259.4, 5264.6, 227, null, 1426, 71652], [20240410, 5264.6, 5265.6, 5267.0, 5261.2, 5261.2, 144, null, 1427, 71712], [20240410, 5261.2, 5260.8, 5267.0, 5260.8, 5266.8, 170, null, 1428, 71800], [20240410, 5266.8, 5266.2, 5267.8, 5263.0, 5265.4, 140, null, 1429, 71849], [20240410, 5265.4, 5266.0, 5273.2, 5266.0, 5271.2, 376, null, 1430, 72032], [20240410, 5271.2, 5271.8, 5276.0, 5271.0, 5273.0, 313, null, 1431, 72144], [20240410, 5273.0, 5273.0, 5273.6, 5267.0, 5270.4, 199, null, 1432, 72193], [20240410, 5270.4, 5269.2, 5274.0, 5268.6, 5270.8, 112, null, 1433, 72236], [20240410, 5270.8, 5270.8, 5275.2, 5270.8, 5275.0, 202, null, 1434, 72292], [20240410, 5275.0, 5275.0, 5279.2, 5272.0, 5279.2, 278, null, 1435, 72393], [20240410, 5279.2, 5279.6, 5281.0, 5277.0, 5280.6, 286, null, 1436, 72464], [20240410, 5280.6, 5281.0, 5286.6, 5281.0, 5284.6, 324, null, 1437, 72620], [20240410, 5284.6, 5285.0, 5288.4, 5282.8, 5284.0, 227, null, 1438, 72760], [20240410, 5284.0, 5284.0, 5286.8, 5282.0, 5283.4, 160, null, 1439, 72846], [20240410, 5283.4, 5283.4, 5284.2, 5281.2, 5281.4, 154, null, 1440, 72903], [20240410, 5281.4, 5281.2, 5285.2, 5280.2, 5283.0, 221, null, 1441, 73024], [20240410, 5283.0, 5282.8, 5283.8, 5276.4, 5276.4, 171, null, 1442, 73080], [20240410, 5276.4, 5277.0, 5278.2, 5273.6, 5274.2, 238, null, 1443, 73185], [20240410, 5274.2, 5274.2, 5277.6, 5274.2, 5276.6, 210, null, 1444, 73236], [20240410, 5276.6, 5275.8, 5275.8, 5270.2, 5273.0, 214, null, 1445, 73287], [20240410, 5273.0, 5272.0, 5277.8, 5272.0, 5275.0, 178, null, 1446, 73373], [20240410, 5275.0, 5274.4, 5274.8, 5273.0, 5274.8, 104, null, 1447, 73429], [20240410, 5274.8, 5274.2, 5274.8, 5270.0, 5271.2, 162, null, 1448, 73471], [20240410, 5271.2, 5271.2, 5272.2, 5266.6, 5269.6, 204, null, 1449, 73527], [20240410, 5269.6, 5269.4, 5271.0, 5264.2, 5265.0, 170, null, 1450, 73610], [20240410, 5265.0, 5265.0, 5267.0, 5262.8, 5262.8, 183, null, 1451, 73669], [20240410, 5262.8, 5262.6, 5263.8, 5260.8, 5260.8, 146, null, 1452, 73729], [20240410, 5260.8, 5261.8, 5263.6, 5260.8, 5263.6, 202, null, 1453, 73822], [20240410, 5263.6, 5263.8, 5266.0, 5262.8, 5264.0, 199, null, 1454, 73902], [20240410, 5264.0, 5264.0, 5265.6, 5263.0, 5263.8, 175, null, 1455, 73976], [20240410, 5263.8, 5264.4, 5265.8, 5263.4, 5265.8, 266, null, 1456, 74134], [20240410, 5265.8, 5265.6, 5266.8, 5264.2, 5265.4, 178, null, 1457, 74211], [20240410, 5265.4, 5265.0, 5269.0, 5265.0, 5268.6, 277, null, 1458, 74328], [20240410, 5268.6, 5268.2, 5273.6, 5268.2, 5271.0, 287, null, 1459, 74451], [20240410, 5271.0, 5270.8, 5271.6, 5268.2, 5269.0, 372, null, 1500, 74638], [20240411, 5269.0, 5240.0, 5255.2, 5234.6, 5253.0, 1153, null, 931, 73850], [20240411, 5253.0, 5252.8, 5268.0, 5252.2, 5260.8, 847, null, 932, 73307], [20240411, 5260.8, 5260.8, 5278.0, 5260.8, 5268.6, 550, null, 933, 72974], [20240411, 5268.6, 5267.8, 5275.2, 5265.2, 5268.6, 433, null, 934, 72730], [20240411, 5268.6, 5268.6, 5277.0, 5268.6, 5271.6, 420, null, 935, 72533], [20240411, 5271.6, 5271.4, 5272.8, 5266.2, 5269.2, 435, null, 936, 72304], [20240411, 5269.2, 5269.4, 5271.4, 5264.2, 5268.0, 393, null, 937, 72103], [20240411, 5268.0, 5268.2, 5272.6, 5266.2, 5269.0, 202, null, 938, 71999], [20240411, 5269.0, 5268.8, 5271.6, 5265.4, 5268.6, 233, null, 939, 71864], [20240411, 5268.6, 5269.8, 5273.6, 5267.2, 5273.0, 264, null, 940, 71745], [20240411, 5273.0, 5271.6, 5272.2, 5266.8, 5268.0, 287, null, 941, 71595], [20240411, 5268.0, 5268.0, 5276.6, 5268.0, 5276.4, 236, null, 942, 71433], [20240411, 5276.4, 5277.0, 5277.4, 5269.4, 5272.0, 219, null, 943, 71299], [20240411, 5272.0, 5271.2, 5273.0, 5265.8, 5265.8, 136, null, 944, 71213], [20240411, 5265.8, 5266.0, 5268.8, 5260.0, 5263.0, 236, null, 945, 71121], [20240411, 5263.0, 5263.6, 5263.6, 5256.2, 5257.8, 317, null, 946, 71000], [20240411, 5257.8, 5257.8, 5261.8, 5257.2, 5259.8, 221, null, 947, 70915], [20240411, 5259.8, 5260.6, 5262.4, 5256.6, 5259.6, 220, null, 948, 70814], [20240411, 5259.6, 5260.4, 5264.8, 5254.8, 5264.6, 272, null, 949, 70679], [20240411, 5264.6, 5264.6, 5270.6, 5264.2, 5266.8, 244, null, 950, 70579], [20240411, 5266.8, 5266.2, 5274.4, 5264.6, 5270.4, 311, null, 951, 70446], [20240411, 5270.4, 5270.6, 5274.0, 5267.6, 5273.0, 206, null, 952, 70369], [20240411, 5273.0, 5273.2, 5276.8, 5269.6, 5275.4, 214, null, 953, 70313], [20240411, 5275.4, 5276.0, 5279.0, 5273.6, 5274.4, 208, null, 954, 70250], [20240411, 5274.4, 5273.8, 5279.4, 5273.0, 5279.2, 256, null, 955, 70142], [20240411, 5279.2, 5279.4, 5279.6, 5274.2, 5275.8, 167, null, 956, 70063], [20240411, 5275.8, 5273.6, 5277.0, 5272.0, 5274.6, 96, null, 957, 70011], [20240411, 5274.6, 5274.6, 5277.0, 5272.0, 5275.8, 100, null, 958, 69969], [20240411, 5275.8, 5275.6, 5278.4, 5273.4, 5275.2, 127, null, 959, 69928], [20240411, 5275.2, 5275.0, 5278.0, 5272.6, 5273.0, 101, null, 1000, 69896], [20240411, 5273.0, 5273.8, 5282.6, 5270.8, 5281.0, 337, null, 1001, 69763], [20240411, 5281.0, 5281.4, 5283.6, 5279.2, 5283.4, 163, null, 1002, 69664], [20240411, 5283.4, 5283.0, 5288.0, 5282.4, 5283.4, 251, null, 1003, 69553], [20240411, 5283.4, 5284.2, 5298.0, 5284.2, 5296.6, 648, null, 1004, 69249], [20240411, 5296.6, 5297.0, 5297.2, 5292.2, 5296.0, 265, null, 1005, 69152], [20240411, 5296.0, 5297.8, 5300.2, 5294.8, 5298.2, 391, null, 1006, 68991], [20240411, 5298.2, 5298.0, 5298.8, 5294.0, 5295.8, 247, null, 1007, 68954], [20240411, 5295.8, 5297.0, 5304.2, 5297.0, 5303.2, 360, null, 1008, 68841], [20240411, 5303.2, 5302.4, 5305.8, 5301.4, 5302.2, 267, null, 1009, 68766], [20240411, 5302.2, 5301.8, 5303.4, 5297.2, 5300.0, 288, null, 1010, 68674], [20240411, 5300.0, 5299.8, 5300.6, 5295.6, 5296.2, 216, null, 1011, 68602], [20240411, 5296.2, 5296.2, 5298.0, 5294.2, 5296.2, 120, null, 1012, 68551], [20240411, 5296.2, 5296.8, 5303.6, 5296.2, 5302.0, 261, null, 1013, 68444], [20240411, 5302.0, 5302.4, 5303.6, 5301.2, 5302.8, 142, null, 1014, 68396], [20240411, 5302.8, 5303.2, 5307.6, 5303.2, 5306.2, 247, null, 1015, 68289], [20240411, 5306.2, 5306.4, 5313.8, 5306.4, 5310.8, 478, null, 1016, 68178], [20240411, 5310.8, 5310.6, 5311.4, 5304.4, 5307.4, 333, null, 1017, 68134], [20240411, 5307.4, 5306.8, 5311.4, 5306.8, 5310.2, 160, null, 1018, 68116], [20240411, 5310.2, 5310.2, 5312.8, 5307.0, 5309.6, 139, null, 1019, 68071], [20240411, 5309.6, 5310.0, 5310.6, 5304.4, 5305.6, 106, null, 1020, 68069], [20240411, 5305.6, 5305.8, 5310.4, 5304.6, 5308.6, 141, null, 1021, 68022], [20240411, 5308.6, 5308.8, 5314.0, 5308.8, 5311.2, 264, null, 1022, 68011], [20240411, 5311.2, 5311.4, 5311.4, 5304.0, 5305.0, 174, null, 1023, 67954], [20240411, 5305.0, 5304.2, 5306.2, 5303.6, 5304.4, 122, null, 1024, 67937], [20240411, 5304.4, 5306.0, 5309.2, 5305.4, 5309.2, 123, null, 1025, 67942], [20240411, 5309.2, 5308.2, 5319.6, 5308.2, 5316.6, 403, null, 1026, 67797], [20240411, 5316.6, 5317.4, 5320.6, 5315.0, 5316.8, 260, null, 1027, 67738], [20240411, 5316.8, 5317.0, 5321.4, 5313.6, 5314.2, 186, null, 1028, 67689], [20240411, 5314.2, 5314.6, 5315.6, 5309.2, 5312.8, 218, null, 1029, 67627], [20240411, 5312.8, 5314.0, 5316.4, 5313.2, 5315.8, 133, null, 1030, 67625], [20240411, 5315.8, 5315.8, 5322.4, 5314.2, 5315.4, 312, null, 1031, 67592], [20240411, 5315.4, 5315.6, 5318.2, 5312.0, 5313.2, 153, null, 1032, 67538], [20240411, 5313.2, 5313.8, 5313.8, 5307.2, 5307.8, 182, null, 1033, 67483], [20240411, 5307.8, 5307.4, 5310.0, 5305.6, 5308.4, 179, null, 1034, 67427], [20240411, 5308.4, 5308.4, 5313.4, 5307.2, 5312.8, 142, null, 1035, 67388], [20240411, 5312.8, 5312.8, 5314.0, 5309.4, 5310.6, 105, null, 1036, 67372], [20240411, 5310.6, 5310.8, 5314.4, 5307.6, 5312.2, 186, null, 1037, 67350], [20240411, 5312.2, 5312.6, 5314.4, 5308.0, 5308.8, 106, null, 1038, 67336], [20240411, 5308.8, 5308.0, 5310.0, 5306.0, 5306.2, 94, null, 1039, 67297], [20240411, 5306.2, 5306.8, 5308.6, 5304.0, 5308.6, 127, null, 1040, 67257], [20240411, 5308.6, 5308.4, 5315.4, 5307.6, 5311.6, 218, null, 1041, 67226], [20240411, 5311.6, 5312.4, 5313.6, 5304.4, 5304.4, 133, null, 1042, 67209], [20240411, 5304.4, 5304.0, 5309.6, 5303.4, 5307.4, 141, null, 1043, 67185], [20240411, 5307.4, 5308.4, 5312.4, 5308.4, 5311.6, 95, null, 1044, 67168], [20240411, 5311.6, 5312.6, 5315.8, 5312.2, 5314.6, 96, null, 1045, 67135], [20240411, 5314.6, 5314.6, 5320.0, 5314.6, 5318.4, 204, null, 1046, 67076], [20240411, 5318.4, 5318.4, 5319.8, 5316.4, 5317.4, 152, null, 1047, 67056], [20240411, 5317.4, 5317.4, 5318.4, 5315.0, 5315.2, 130, null, 1048, 66992], [20240411, 5315.2, 5315.8, 5316.6, 5313.2, 5314.0, 98, null, 1049, 66963], [20240411, 5314.0, 5314.0, 5319.6, 5311.6, 5318.6, 133, null, 1050, 66924], [20240411, 5318.6, 5319.4, 5321.0, 5312.6, 5315.2, 222, null, 1051, 66863], [20240411, 5315.2, 5315.2, 5317.6, 5313.6, 5313.6, 141, null, 1052, 66788], [20240411, 5313.6, 5313.6, 5314.0, 5308.2, 5313.2, 238, null, 1053, 66735], [20240411, 5313.2, 5313.8, 5313.8, 5310.4, 5312.4, 199, null, 1054, 66663], [20240411, 5312.4, 5311.6, 5314.0, 5309.0, 5312.6, 125, null, 1055, 66659], [20240411, 5312.6, 5311.4, 5316.8, 5310.8, 5315.6, 198, null, 1056, 66612], [20240411, 5315.6, 5316.8, 5321.8, 5316.8, 5320.4, 243, null, 1057, 66580], [20240411, 5320.4, 5320.6, 5322.0, 5318.4, 5321.0, 176, null, 1058, 66565], [20240411, 5321.0, 5320.8, 5321.8, 5318.2, 5320.8, 145, null, 1059, 66569], [20240411, 5320.8, 5320.8, 5321.6, 5317.0, 5317.6, 90, null, 1100, 66557], [20240411, 5317.6, 5319.0, 5321.6, 5316.0, 5317.6, 108, null, 1101, 66527], [20240411, 5317.6, 5316.8, 5318.8, 5313.4, 5316.4, 113, null, 1102, 66502], [20240411, 5316.4, 5316.4, 5316.4, 5308.0, 5308.6, 140, null, 1103, 66478], [20240411, 5308.6, 5309.6, 5310.6, 5306.6, 5309.0, 174, null, 1104, 66490], [20240411, 5309.0, 5308.6, 5310.0, 5307.6, 5307.8, 125, null, 1105, 66441], [20240411, 5307.8, 5307.8, 5309.0, 5305.6, 5306.6, 138, null, 1106, 66422], [20240411, 5306.6, 5307.4, 5313.8, 5306.2, 5311.4, 234, null, 1107, 66366], [20240411, 5311.4, 5312.6, 5319.2, 5312.0, 5317.6, 170, null, 1108, 66323], [20240411, 5317.6, 5318.6, 5320.2, 5317.0, 5319.0, 179, null, 1109, 66342], [20240411, 5319.0, 5319.2, 5322.4, 5317.2, 5317.2, 230, null, 1110, 66330], [20240411, 5317.2, 5317.2, 5320.8, 5315.4, 5315.4, 145, null, 1111, 66338], [20240411, 5315.4, 5316.2, 5320.4, 5314.2, 5317.6, 144, null, 1112, 66350], [20240411, 5317.6, 5317.6, 5321.2, 5317.6, 5318.2, 82, null, 1113, 66374], [20240411, 5318.2, 5319.2, 5328.0, 5318.6, 5325.0, 378, null, 1114, 66345], [20240411, 5325.0, 5325.0, 5327.0, 5324.0, 5325.6, 163, null, 1115, 66349], [20240411, 5325.6, 5326.0, 5328.0, 5323.4, 5326.4, 156, null, 1116, 66335], [20240411, 5326.4, 5327.4, 5330.0, 5327.4, 5329.0, 273, null, 1117, 66333], [20240411, 5329.0, 5329.0, 5331.4, 5328.2, 5330.0, 151, null, 1118, 66326], [20240411, 5330.0, 5330.4, 5330.4, 5326.6, 5327.8, 139, null, 1119, 66325], [20240411, 5327.8, 5327.2, 5329.4, 5326.8, 5328.0, 86, null, 1120, 66308], [20240411, 5328.0, 5328.6, 5332.8, 5328.6, 5331.2, 148, null, 1121, 66314], [20240411, 5331.2, 5331.2, 5332.2, 5329.0, 5329.0, 115, null, 1122, 66292], [20240411, 5329.0, 5329.8, 5332.4, 5327.8, 5330.0, 140, null, 1123, 66264], [20240411, 5330.0, 5330.6, 5331.2, 5325.4, 5326.0, 154, null, 1124, 66248], [20240411, 5326.0, 5325.2, 5326.0, 5322.2, 5322.2, 217, null, 1125, 66191], [20240411, 5322.2, 5322.0, 5323.0, 5316.4, 5316.4, 198, null, 1126, 66133], [20240411, 5316.4, 5316.2, 5321.2, 5315.6, 5319.4, 219, null, 1127, 66117], [20240411, 5319.4, 5319.8, 5322.4, 5318.0, 5321.6, 128, null, 1128, 66134], [20240411, 5321.6, 5321.4, 5326.2, 5320.6, 5326.2, 94, null, 1129, 66157], [20240411, 5326.2, 5325.8, 5325.8, 5321.6, 5323.8, 177, null, 1130, 66166], [20240411, 5323.8, 5325.4, 5329.4, 5324.8, 5329.0, 248, null, 1301, 66161], [20240411, 5329.0, 5329.6, 5331.8, 5329.0, 5329.8, 158, null, 1302, 66107], [20240411, 5329.8, 5330.6, 5332.0, 5328.8, 5330.6, 125, null, 1303, 66100], [20240411, 5330.6, 5330.2, 5333.6, 5327.2, 5331.4, 167, null, 1304, 66067], [20240411, 5331.4, 5331.0, 5334.6, 5329.8, 5330.2, 190, null, 1305, 66057], [20240411, 5330.2, 5331.0, 5334.0, 5329.2, 5331.6, 169, null, 1306, 66071], [20240411, 5331.6, 5331.6, 5332.6, 5326.2, 5326.2, 133, null, 1307, 66062], [20240411, 5326.2, 5327.4, 5331.0, 5327.4, 5328.8, 88, null, 1308, 66069], [20240411, 5328.8, 5329.6, 5330.6, 5326.0, 5330.6, 103, null, 1309, 66061], [20240411, 5330.6, 5330.2, 5337.4, 5329.8, 5337.4, 305, null, 1310, 66043], [20240411, 5337.4, 5335.8, 5344.2, 5335.4, 5344.0, 486, null, 1311, 66080], [20240411, 5344.0, 5345.0, 5349.8, 5343.4, 5347.0, 468, null, 1312, 66032], [20240411, 5347.0, 5347.0, 5349.4, 5343.6, 5345.0, 349, null, 1313, 66040], [20240411, 5345.0, 5345.8, 5348.4, 5345.4, 5346.0, 125, null, 1314, 66036], [20240411, 5346.0, 5345.4, 5349.0, 5344.0, 5347.2, 241, null, 1315, 66047], [20240411, 5347.2, 5346.6, 5353.6, 5344.6, 5352.6, 460, null, 1316, 66067], [20240411, 5352.6, 5352.8, 5354.4, 5349.2, 5350.0, 309, null, 1317, 66099], [20240411, 5350.0, 5350.8, 5351.0, 5343.2, 5346.6, 254, null, 1318, 66120], [20240411, 5346.6, 5345.6, 5346.4, 5340.8, 5340.8, 164, null, 1319, 66107], [20240411, 5340.8, 5340.4, 5346.0, 5340.0, 5342.0, 195, null, 1320, 66120], [20240411, 5342.0, 5341.6, 5347.0, 5339.8, 5346.0, 245, null, 1321, 66142], [20240411, 5346.0, 5345.8, 5351.4, 5345.6, 5349.4, 171, null, 1322, 66138], [20240411, 5349.4, 5349.0, 5349.8, 5346.2, 5347.4, 106, null, 1323, 66148], [20240411, 5347.4, 5347.6, 5352.8, 5347.6, 5349.4, 319, null, 1324, 66144], [20240411, 5349.4, 5349.4, 5355.2, 5349.4, 5352.2, 420, null, 1325, 66149], [20240411, 5352.2, 5352.4, 5355.8, 5350.4, 5355.6, 243, null, 1326, 66125], [20240411, 5355.6, 5356.2, 5359.6, 5353.8, 5356.0, 330, null, 1327, 66119], [20240411, 5356.0, 5356.2, 5358.8, 5355.2, 5357.8, 224, null, 1328, 66097], [20240411, 5357.8, 5357.2, 5357.8, 5353.0, 5353.4, 268, null, 1329, 66080], [20240411, 5353.4, 5353.4, 5358.6, 5353.4, 5357.4, 191, null, 1330, 66103], [20240411, 5357.4, 5356.2, 5360.0, 5355.0, 5355.8, 262, null, 1331, 66146], [20240411, 5355.8, 5357.0, 5357.8, 5352.0, 5352.6, 154, null, 1332, 66166], [20240411, 5352.6, 5352.6, 5352.8, 5348.8, 5350.0, 154, null, 1333, 66165], [20240411, 5350.0, 5349.8, 5352.8, 5349.2, 5351.6, 168, null, 1334, 66191], [20240411, 5351.6, 5352.0, 5355.6, 5351.0, 5352.6, 149, null, 1335, 66218], [20240411, 5352.6, 5352.2, 5352.2, 5346.8, 5347.4, 142, null, 1336, 66246], [20240411, 5347.4, 5347.4, 5347.4, 5343.2, 5346.6, 196, null, 1337, 66297], [20240411, 5346.6, 5346.6, 5346.6, 5341.2, 5341.2, 101, null, 1338, 66311], [20240411, 5341.2, 5341.0, 5346.0, 5340.8, 5345.2, 124, null, 1339, 66320], [20240411, 5345.2, 5346.2, 5349.0, 5345.4, 5347.6, 124, null, 1340, 66349], [20240411, 5347.6, 5347.8, 5348.2, 5343.6, 5346.8, 127, null, 1341, 66381], [20240411, 5346.8, 5348.4, 5350.6, 5347.2, 5348.0, 123, null, 1342, 66406], [20240411, 5348.0, 5348.0, 5350.6, 5346.6, 5349.0, 112, null, 1343, 66415], [20240411, 5349.0, 5349.0, 5349.6, 5339.0, 5340.8, 213, null, 1344, 66436], [20240411, 5340.8, 5340.8, 5342.4, 5339.4, 5342.0, 145, null, 1345, 66454], [20240411, 5342.0, 5342.6, 5343.8, 5340.4, 5341.8, 94, null, 1346, 66450], [20240411, 5341.8, 5342.6, 5343.0, 5338.6, 5339.6, 117, null, 1347, 66438], [20240411, 5339.6, 5339.2, 5341.4, 5335.4, 5335.4, 201, null, 1348, 66399], [20240411, 5335.4, 5335.4, 5339.8, 5335.0, 5339.6, 173, null, 1349, 66408], [20240411, 5339.6, 5340.4, 5343.4, 5340.0, 5340.0, 150, null, 1350, 66422], [20240411, 5340.0, 5341.6, 5341.6, 5338.6, 5338.8, 94, null, 1351, 66434], [20240411, 5338.8, 5339.0, 5339.0, 5333.0, 5333.6, 218, null, 1352, 66435], [20240411, 5333.6, 5334.0, 5335.2, 5331.0, 5331.2, 165, null, 1353, 66454], [20240411, 5331.2, 5330.8, 5330.8, 5327.0, 5330.8, 227, null, 1354, 66471], [20240411, 5330.8, 5331.2, 5331.4, 5327.6, 5328.6, 159, null, 1355, 66474], [20240411, 5328.6, 5328.6, 5333.6, 5327.2, 5332.6, 209, null, 1356, 66511], [20240411, 5332.6, 5332.2, 5332.4, 5329.8, 5330.2, 91, null, 1357, 66537], [20240411, 5330.2, 5331.0, 5333.0, 5330.2, 5332.6, 64, null, 1358, 66540], [20240411, 5332.6, 5333.0, 5333.0, 5330.0, 5331.6, 102, null, 1359, 66566], [20240411, 5331.6, 5332.0, 5332.8, 5328.8, 5332.6, 106, null, 1400, 66567], [20240411, 5332.6, 5332.0, 5332.8, 5328.0, 5331.4, 87, null, 1401, 66571], [20240411, 5331.4, 5331.8, 5336.6, 5331.0, 5332.8, 260, null, 1402, 66658], [20240411, 5332.8, 5334.0, 5335.6, 5331.2, 5333.0, 149, null, 1403, 66708], [20240411, 5333.0, 5332.0, 5332.8, 5323.2, 5324.2, 226, null, 1404, 66729], [20240411, 5324.2, 5323.0, 5323.0, 5317.6, 5319.2, 365, null, 1405, 66805], [20240411, 5319.2, 5319.2, 5323.6, 5317.8, 5317.8, 244, null, 1406, 66900], [20240411, 5317.8, 5317.4, 5320.8, 5315.6, 5318.2, 148, null, 1407, 66907], [20240411, 5318.2, 5317.4, 5321.4, 5317.0, 5321.2, 87, null, 1408, 66909], [20240411, 5321.2, 5321.2, 5321.2, 5318.8, 5320.2, 58, null, 1409, 66916], [20240411, 5320.2, 5319.8, 5321.4, 5316.8, 5317.8, 126, null, 1410, 66926], [20240411, 5317.8, 5318.0, 5321.4, 5315.4, 5316.2, 147, null, 1411, 66957], [20240411, 5316.2, 5316.0, 5316.0, 5311.8, 5314.0, 268, null, 1412, 66988], [20240411, 5314.0, 5315.0, 5319.0, 5314.4, 5316.2, 152, null, 1413, 67028], [20240411, 5316.2, 5316.0, 5317.0, 5313.2, 5313.8, 86, null, 1414, 67032], [20240411, 5313.8, 5313.6, 5315.6, 5309.2, 5310.2, 310, null, 1415, 67099], [20240411, 5310.2, 5309.4, 5309.6, 5304.6, 5307.2, 346, null, 1416, 67149], [20240411, 5307.2, 5302.6, 5306.4, 5302.6, 5304.8, 246, null, 1417, 67214], [20240411, 5304.8, 5304.8, 5309.0, 5303.2, 5306.6, 149, null, 1418, 67246], [20240411, 5306.6, 5306.6, 5309.6, 5302.6, 5309.6, 161, null, 1419, 67276], [20240411, 5309.6, 5309.4, 5314.2, 5308.0, 5312.4, 191, null, 1420, 67309], [20240411, 5312.4, 5312.2, 5313.0, 5307.6, 5307.6, 143, null, 1421, 67332], [20240411, 5307.6, 5307.0, 5309.6, 5303.6, 5309.2, 211, null, 1422, 67414], [20240411, 5309.2, 5308.8, 5309.8, 5305.0, 5305.4, 110, null, 1423, 67438], [20240411, 5305.4, 5305.8, 5308.4, 5304.4, 5306.6, 151, null, 1424, 67499], [20240411, 5306.6, 5306.6, 5307.4, 5303.8, 5303.8, 113, null, 1425, 67544], [20240411, 5303.8, 5303.8, 5303.8, 5300.8, 5302.2, 176, null, 1426, 67550], [20240411, 5302.2, 5301.8, 5303.0, 5296.2, 5297.2, 304, null, 1427, 67627], [20240411, 5297.2, 5297.4, 5300.4, 5296.0, 5298.6, 173, null, 1428, 67688], [20240411, 5298.6, 5298.6, 5304.8, 5296.4, 5304.6, 219, null, 1429, 67743], [20240411, 5304.6, 5304.0, 5306.0, 5301.6, 5302.4, 134, null, 1430, 67746], [20240411, 5302.4, 5302.0, 5308.2, 5300.8, 5308.2, 179, null, 1431, 67787], [20240411, 5308.2, 5307.6, 5309.6, 5305.6, 5309.6, 152, null, 1432, 67815], [20240411, 5309.6, 5309.4, 5310.8, 5307.2, 5309.4, 133, null, 1433, 67792], [20240411, 5309.4, 5309.4, 5313.4, 5308.6, 5311.6, 191, null, 1434, 67811], [20240411, 5311.6, 5312.4, 5313.0, 5309.0, 5309.8, 121, null, 1435, 67819], [20240411, 5309.8, 5311.0, 5313.0, 5310.0, 5310.0, 132, null, 1436, 67799], [20240411, 5310.0, 5310.0, 5311.2, 5305.2, 5305.2, 121, null, 1437, 67806], [20240411, 5305.2, 5305.6, 5310.2, 5305.4, 5305.8, 164, null, 1438, 67821], [20240411, 5305.8, 5306.6, 5306.8, 5303.6, 5305.6, 121, null, 1439, 67800], [20240411, 5305.6, 5305.4, 5309.8, 5303.8, 5303.8, 146, null, 1440, 67814], [20240411, 5303.8, 5304.4, 5304.4, 5288.0, 5288.0, 546, null, 1441, 67901], [20240411, 5288.0, 5287.8, 5288.8, 5283.6, 5286.6, 465, null, 1442, 68025], [20240411, 5286.6, 5286.8, 5287.8, 5284.0, 5287.6, 226, null, 1443, 68120], [20240411, 5287.6, 5287.6, 5292.0, 5286.0, 5291.0, 214, null, 1444, 68231], [20240411, 5291.0, 5290.4, 5294.8, 5290.2, 5292.8, 185, null, 1445, 68321], [20240411, 5292.8, 5292.8, 5296.4, 5292.2, 5293.6, 198, null, 1446, 68390], [20240411, 5293.6, 5293.2, 5293.8, 5284.2, 5285.6, 252, null, 1447, 68513], [20240411, 5285.6, 5284.2, 5290.8, 5284.2, 5290.0, 166, null, 1448, 68586], [20240411, 5290.0, 5290.0, 5292.0, 5286.8, 5291.0, 175, null, 1449, 68673], [20240411, 5291.0, 5290.8, 5293.4, 5290.2, 5292.6, 150, null, 1450, 68766], [20240411, 5292.6, 5291.8, 5295.0, 5290.8, 5293.4, 191, null, 1451, 68862], [20240411, 5293.4, 5291.8, 5295.8, 5291.8, 5294.2, 146, null, 1452, 68929], [20240411, 5294.2, 5294.4, 5297.6, 5294.4, 5296.4, 151, null, 1453, 69003], [20240411, 5296.4, 5297.0, 5298.6, 5295.2, 5298.6, 178, null, 1454, 69093], [20240411, 5298.6, 5298.6, 5300.8, 5297.0, 5298.0, 165, null, 1455, 69127], [20240411, 5298.0, 5297.2, 5299.2, 5297.2, 5298.6, 239, null, 1456, 69221], [20240411, 5298.6, 5298.8, 5299.2, 5295.2, 5297.0, 192, null, 1457, 69316], [20240411, 5297.0, 5297.6, 5303.4, 5295.6, 5303.0, 239, null, 1458, 69441], [20240411, 5303.0, 5303.0, 5303.0, 5300.2, 5300.6, 252, null, 1459, 69499], [20240411, 5300.6, 5300.2, 5303.8, 5300.2, 5303.0, 318, null, 1500, 69638], [20240412, 5303.0, 5315.0, 5328.2, 5313.0, 5324.4, 1154, null, 931, 68889], [20240412, 5324.4, 5323.8, 5327.0, 5318.2, 5320.0, 405, null, 932, 68615], [20240412, 5320.0, 5320.4, 5326.4, 5313.8, 5324.0, 404, null, 933, 68368], [20240412, 5324.0, 5324.2, 5326.2, 5316.6, 5316.6, 369, null, 934, 68168], [20240412, 5316.6, 5317.0, 5318.0, 5308.4, 5312.2, 370, null, 935, 67937], [20240412, 5312.2, 5311.6, 5319.0, 5309.2, 5310.8, 356, null, 936, 67720], [20240412, 5310.8, 5310.6, 5314.2, 5306.4, 5314.2, 266, null, 937, 67570], [20240412, 5314.2, 5314.2, 5317.4, 5311.2, 5314.0, 251, null, 938, 67458], [20240412, 5314.0, 5314.0, 5314.0, 5305.0, 5307.0, 288, null, 939, 67302], [20240412, 5307.0, 5306.6, 5306.8, 5301.6, 5301.6, 346, null, 940, 67106], [20240412, 5301.6, 5303.0, 5303.0, 5291.8, 5295.2, 570, null, 941, 66916], [20240412, 5295.2, 5295.4, 5299.8, 5292.6, 5296.6, 350, null, 942, 66747], [20240412, 5296.6, 5296.6, 5299.8, 5293.8, 5299.0, 252, null, 943, 66622], [20240412, 5299.0, 5298.2, 5300.2, 5295.8, 5299.4, 137, null, 944, 66545], [20240412, 5299.4, 5300.0, 5306.4, 5299.4, 5302.2, 284, null, 945, 66403], [20240412, 5302.2, 5302.2, 5303.4, 5297.4, 5301.0, 229, null, 946, 66281], [20240412, 5301.0, 5301.2, 5301.8, 5297.0, 5300.8, 140, null, 947, 66213], [20240412, 5300.8, 5301.0, 5304.8, 5300.0, 5304.0, 162, null, 948, 66120], [20240412, 5304.0, 5303.2, 5303.8, 5293.6, 5293.6, 227, null, 949, 65992], [20240412, 5293.6, 5294.4, 5295.0, 5288.0, 5295.0, 334, null, 950, 65855], [20240412, 5295.0, 5296.0, 5298.8, 5293.8, 5297.0, 247, null, 951, 65711], [20240412, 5297.0, 5297.0, 5297.6, 5290.4, 5292.6, 204, null, 952, 65621], [20240412, 5292.6, 5292.4, 5293.6, 5289.6, 5291.2, 162, null, 953, 65528], [20240412, 5291.2, 5290.6, 5297.6, 5289.6, 5295.4, 186, null, 954, 65429], [20240412, 5295.4, 5295.8, 5298.0, 5292.8, 5297.4, 116, null, 955, 65376], [20240412, 5297.4, 5298.2, 5301.8, 5297.4, 5299.2, 200, null, 956, 65301], [20240412, 5299.2, 5299.2, 5303.0, 5297.4, 5300.4, 175, null, 957, 65239], [20240412, 5300.4, 5299.4, 5301.8, 5297.4, 5300.0, 160, null, 958, 65189], [20240412, 5300.0, 5298.6, 5301.4, 5296.8, 5299.6, 152, null, 959, 65144], [20240412, 5299.6, 5299.6, 5301.0, 5296.4, 5299.0, 122, null, 1000, 65106], [20240412, 5299.0, 5298.4, 5299.6, 5294.6, 5296.2, 183, null, 1001, 65002], [20240412, 5296.2, 5296.0, 5296.4, 5292.0, 5295.4, 161, null, 1002, 64924], [20240412, 5295.4, 5295.4, 5300.8, 5295.4, 5298.4, 160, null, 1003, 64851], [20240412, 5298.4, 5298.4, 5298.6, 5293.4, 5293.8, 86, null, 1004, 64811], [20240412, 5293.8, 5294.4, 5299.8, 5294.0, 5296.2, 106, null, 1005, 64776], [20240412, 5296.2, 5296.8, 5297.2, 5290.0, 5291.4, 241, null, 1006, 64673], [20240412, 5291.4, 5291.0, 5291.4, 5283.4, 5287.0, 334, null, 1007, 64552], [20240412, 5287.0, 5286.6, 5289.0, 5285.0, 5288.6, 152, null, 1008, 64519], [20240412, 5288.6, 5288.6, 5292.8, 5288.2, 5291.0, 147, null, 1009, 64490], [20240412, 5291.0, 5290.0, 5292.0, 5286.6, 5288.2, 197, null, 1010, 64417], [20240412, 5288.2, 5289.0, 5289.0, 5283.2, 5284.8, 171, null, 1011, 64357], [20240412, 5284.8, 5285.2, 5288.8, 5284.2, 5285.6, 202, null, 1012, 64329], [20240412, 5285.6, 5284.8, 5287.0, 5282.0, 5287.0, 184, null, 1013, 64265], [20240412, 5287.0, 5287.2, 5291.0, 5287.2, 5287.8, 93, null, 1014, 64251], [20240412, 5287.8, 5287.8, 5290.4, 5285.8, 5287.8, 145, null, 1015, 64217], [20240412, 5287.8, 5287.0, 5287.0, 5280.0, 5280.0, 206, null, 1016, 64181], [20240412, 5280.0, 5280.6, 5284.2, 5280.6, 5284.0, 94, null, 1017, 64162], [20240412, 5284.0, 5284.0, 5292.6, 5283.2, 5290.6, 243, null, 1018, 64103], [20240412, 5290.6, 5289.8, 5292.0, 5285.2, 5285.4, 181, null, 1019, 64055], [20240412, 5285.4, 5285.2, 5286.6, 5281.6, 5286.6, 160, null, 1020, 64029], [20240412, 5286.6, 5286.6, 5287.8, 5280.8, 5287.0, 232, null, 1021, 63974], [20240412, 5287.0, 5286.8, 5291.0, 5285.2, 5285.8, 317, null, 1022, 63870], [20240412, 5285.8, 5285.8, 5288.8, 5284.8, 5288.8, 122, null, 1023, 63818], [20240412, 5288.8, 5288.4, 5290.0, 5283.4, 5284.2, 209, null, 1024, 63721], [20240412, 5284.2, 5284.2, 5286.8, 5283.4, 5285.8, 90, null, 1025, 63689], [20240412, 5285.8, 5285.8, 5285.8, 5277.0, 5279.0, 327, null, 1026, 63581], [20240412, 5279.0, 5277.4, 5282.6, 5276.8, 5281.4, 130, null, 1027, 63535], [20240412, 5281.4, 5281.4, 5284.4, 5280.0, 5283.8, 99, null, 1028, 63516], [20240412, 5283.8, 5281.0, 5283.8, 5281.0, 5283.6, 126, null, 1029, 63476], [20240412, 5283.6, 5283.8, 5286.0, 5281.2, 5281.8, 195, null, 1030, 63458], [20240412, 5281.8, 5282.0, 5282.6, 5276.8, 5281.4, 217, null, 1031, 63400], [20240412, 5281.4, 5282.0, 5286.6, 5281.2, 5286.0, 179, null, 1032, 63365], [20240412, 5286.0, 5285.8, 5293.4, 5284.4, 5291.4, 227, null, 1033, 63300], [20240412, 5291.4, 5292.0, 5295.2, 5291.6, 5294.8, 240, null, 1034, 63266], [20240412, 5294.8, 5293.8, 5295.4, 5292.6, 5294.2, 107, null, 1035, 63238], [20240412, 5294.2, 5294.4, 5295.4, 5291.0, 5292.6, 148, null, 1036, 63211], [20240412, 5292.6, 5292.6, 5294.8, 5291.4, 5292.0, 72, null, 1037, 63197], [20240412, 5292.0, 5292.8, 5292.8, 5288.2, 5289.6, 114, null, 1038, 63158], [20240412, 5289.6, 5290.0, 5290.0, 5286.6, 5289.0, 63, null, 1039, 63148], [20240412, 5289.0, 5289.2, 5298.0, 5289.0, 5292.2, 217, null, 1040, 63091], [20240412, 5292.2, 5292.0, 5293.4, 5289.0, 5291.8, 142, null, 1041, 63056], [20240412, 5291.8, 5292.2, 5293.8, 5289.8, 5292.8, 97, null, 1042, 63035], [20240412, 5292.8, 5292.6, 5296.6, 5292.2, 5292.6, 95, null, 1043, 63023], [20240412, 5292.6, 5292.8, 5294.8, 5290.8, 5294.8, 68, null, 1044, 62998], [20240412, 5294.8, 5295.0, 5297.8, 5293.2, 5294.4, 108, null, 1045, 62972], [20240412, 5294.4, 5293.2, 5293.2, 5288.6, 5289.4, 110, null, 1046, 62964], [20240412, 5289.4, 5289.4, 5292.2, 5289.0, 5290.0, 71, null, 1047, 62962], [20240412, 5290.0, 5290.4, 5294.8, 5290.4, 5292.2, 104, null, 1048, 62926], [20240412, 5292.2, 5292.4, 5296.8, 5292.2, 5293.6, 109, null, 1049, 62881], [20240412, 5293.6, 5293.0, 5293.6, 5291.4, 5292.4, 75, null, 1050, 62859], [20240412, 5292.4, 5293.6, 5293.6, 5287.4, 5288.8, 138, null, 1051, 62860], [20240412, 5288.8, 5289.2, 5292.2, 5285.2, 5290.0, 136, null, 1052, 62843], [20240412, 5290.0, 5290.0, 5292.2, 5289.0, 5292.2, 75, null, 1053, 62823], [20240412, 5292.2, 5292.4, 5293.8, 5290.8, 5290.8, 71, null, 1054, 62813], [20240412, 5290.8, 5290.6, 5294.4, 5290.0, 5291.8, 66, null, 1055, 62790], [20240412, 5291.8, 5292.6, 5295.8, 5292.0, 5292.0, 101, null, 1056, 62766], [20240412, 5292.0, 5291.6, 5293.0, 5288.6, 5289.8, 87, null, 1057, 62753], [20240412, 5289.8, 5289.8, 5290.2, 5287.6, 5287.6, 77, null, 1058, 62731], [20240412, 5287.6, 5287.6, 5287.6, 5282.0, 5284.8, 125, null, 1059, 62723], [20240412, 5284.8, 5285.6, 5286.2, 5282.8, 5283.8, 80, null, 1100, 62715], [20240412, 5283.8, 5283.4, 5286.6, 5282.4, 5284.8, 92, null, 1101, 62712], [20240412, 5284.8, 5284.8, 5287.2, 5284.0, 5286.2, 79, null, 1102, 62710], [20240412, 5286.2, 5285.4, 5296.0, 5285.4, 5293.4, 189, null, 1103, 62726], [20240412, 5293.4, 5292.6, 5293.8, 5290.2, 5292.2, 132, null, 1104, 62727], [20240412, 5292.2, 5292.2, 5292.8, 5290.4, 5290.8, 75, null, 1105, 62713], [20240412, 5290.8, 5291.0, 5294.4, 5290.2, 5291.6, 91, null, 1106, 62712], [20240412, 5291.6, 5291.6, 5293.2, 5288.6, 5293.2, 105, null, 1107, 62693], [20240412, 5293.2, 5294.0, 5294.8, 5291.2, 5291.2, 45, null, 1108, 62684], [20240412, 5291.2, 5291.0, 5292.8, 5288.0, 5289.0, 70, null, 1109, 62690], [20240412, 5289.0, 5289.8, 5290.6, 5285.8, 5289.0, 99, null, 1110, 62697], [20240412, 5289.0, 5288.6, 5290.6, 5286.4, 5287.8, 47, null, 1111, 62697], [20240412, 5287.8, 5287.4, 5288.0, 5284.8, 5285.0, 64, null, 1112, 62689], [20240412, 5285.0, 5285.0, 5288.6, 5284.4, 5288.4, 47, null, 1113, 62688], [20240412, 5288.4, 5289.4, 5292.8, 5288.8, 5291.8, 105, null, 1114, 62685], [20240412, 5291.8, 5293.0, 5293.0, 5288.6, 5291.4, 112, null, 1115, 62685], [20240412, 5291.4, 5290.4, 5290.6, 5288.6, 5289.8, 47, null, 1116, 62691], [20240412, 5289.8, 5290.6, 5293.0, 5289.0, 5293.0, 37, null, 1117, 62684], [20240412, 5293.0, 5293.2, 5294.4, 5289.8, 5292.0, 74, null, 1118, 62693], [20240412, 5292.0, 5291.6, 5291.8, 5290.4, 5290.4, 40, null, 1119, 62687], [20240412, 5290.4, 5291.2, 5291.2, 5283.2, 5283.6, 216, null, 1120, 62690], [20240412, 5283.6, 5283.0, 5285.8, 5280.0, 5285.4, 248, null, 1121, 62680], [20240412, 5285.4, 5285.2, 5287.2, 5282.8, 5286.8, 111, null, 1122, 62683], [20240412, 5286.8, 5286.4, 5288.4, 5281.8, 5285.6, 158, null, 1123, 62702], [20240412, 5285.6, 5285.4, 5288.2, 5285.0, 5286.8, 90, null, 1124, 62705], [20240412, 5286.8, 5286.8, 5292.0, 5283.6, 5290.8, 137, null, 1125, 62693], [20240412, 5290.8, 5290.8, 5293.6, 5288.2, 5290.8, 122, null, 1126, 62660], [20240412, 5290.8, 5290.4, 5292.2, 5289.4, 5289.8, 52, null, 1127, 62654], [20240412, 5289.8, 5289.2, 5291.6, 5285.8, 5288.0, 70, null, 1128, 62635], [20240412, 5288.0, 5288.0, 5290.6, 5288.0, 5290.0, 44, null, 1129, 62621], [20240412, 5290.0, 5290.8, 5290.8, 5286.6, 5288.4, 62, null, 1130, 62615], [20240412, 5288.4, 5290.0, 5292.6, 5289.0, 5290.0, 108, null, 1301, 62589], [20240412, 5290.0, 5290.2, 5294.0, 5288.4, 5291.0, 169, null, 1302, 62601], [20240412, 5291.0, 5291.6, 5294.0, 5288.6, 5291.6, 100, null, 1303, 62589], [20240412, 5291.6, 5290.6, 5297.0, 5289.4, 5294.8, 149, null, 1304, 62576], [20240412, 5294.8, 5294.6, 5294.6, 5291.2, 5293.6, 79, null, 1305, 62547], [20240412, 5293.6, 5293.8, 5296.6, 5292.4, 5292.6, 103, null, 1306, 62506], [20240412, 5292.6, 5292.6, 5294.0, 5291.0, 5292.8, 59, null, 1307, 62498], [20240412, 5292.8, 5291.8, 5301.8, 5291.0, 5300.2, 325, null, 1308, 62456], [20240412, 5300.2, 5300.0, 5311.6, 5300.0, 5310.8, 453, null, 1309, 62412], [20240412, 5310.8, 5310.2, 5312.2, 5307.8, 5309.8, 261, null, 1310, 62398], [20240412, 5309.8, 5310.6, 5314.8, 5310.2, 5311.0, 263, null, 1311, 62408], [20240412, 5311.0, 5310.4, 5311.0, 5306.8, 5307.2, 290, null, 1312, 62379], [20240412, 5307.2, 5307.2, 5309.0, 5306.2, 5307.4, 172, null, 1313, 62370], [20240412, 5307.4, 5307.4, 5308.0, 5305.0, 5307.2, 121, null, 1314, 62364], [20240412, 5307.2, 5306.6, 5310.4, 5305.0, 5310.0, 156, null, 1315, 62340], [20240412, 5310.0, 5309.8, 5319.0, 5309.8, 5319.0, 514, null, 1316, 62285], [20240412, 5319.0, 5319.0, 5319.6, 5315.0, 5318.2, 177, null, 1317, 62285], [20240412, 5318.2, 5317.8, 5325.6, 5317.8, 5323.0, 376, null, 1318, 62280], [20240412, 5323.0, 5322.6, 5328.0, 5322.6, 5324.6, 348, null, 1319, 62271], [20240412, 5324.6, 5324.6, 5327.0, 5322.2, 5325.4, 251, null, 1320, 62277], [20240412, 5325.4, 5326.8, 5328.8, 5325.8, 5328.0, 344, null, 1321, 62312], [20240412, 5328.0, 5327.2, 5327.4, 5321.4, 5325.4, 209, null, 1322, 62349], [20240412, 5325.4, 5325.4, 5325.6, 5321.2, 5321.2, 105, null, 1323, 62351], [20240412, 5321.2, 5321.2, 5327.0, 5319.4, 5325.4, 219, null, 1324, 62374], [20240412, 5325.4, 5325.4, 5338.0, 5325.4, 5337.6, 662, null, 1325, 62445], [20240412, 5337.6, 5337.4, 5340.8, 5334.0, 5338.8, 698, null, 1326, 62487], [20240412, 5338.8, 5336.8, 5338.8, 5334.0, 5334.0, 301, null, 1327, 62522], [20240412, 5334.0, 5334.0, 5338.0, 5332.4, 5332.4, 274, null, 1328, 62581], [20240412, 5332.4, 5332.0, 5332.8, 5329.2, 5330.2, 209, null, 1329, 62578], [20240412, 5330.2, 5330.0, 5331.2, 5328.0, 5329.2, 254, null, 1330, 62562], [20240412, 5329.2, 5328.8, 5333.8, 5328.2, 5328.8, 313, null, 1331, 62608], [20240412, 5328.8, 5329.6, 5329.6, 5322.0, 5322.6, 282, null, 1332, 62661], [20240412, 5322.6, 5322.4, 5325.4, 5321.6, 5322.8, 207, null, 1333, 62715], [20240412, 5322.8, 5323.4, 5325.0, 5318.2, 5322.0, 208, null, 1334, 62743], [20240412, 5322.0, 5320.8, 5323.6, 5319.6, 5322.4, 181, null, 1335, 62725], [20240412, 5322.4, 5323.4, 5325.2, 5319.0, 5319.0, 129, null, 1336, 62733], [20240412, 5319.0, 5319.6, 5324.0, 5316.2, 5323.2, 216, null, 1337, 62755], [20240412, 5323.2, 5323.4, 5325.6, 5321.8, 5322.0, 110, null, 1338, 62777], [20240412, 5322.0, 5322.4, 5323.8, 5319.0, 5320.0, 88, null, 1339, 62814], [20240412, 5320.0, 5320.0, 5322.0, 5317.8, 5319.0, 103, null, 1340, 62821], [20240412, 5319.0, 5319.0, 5322.0, 5318.0, 5320.4, 56, null, 1341, 62832], [20240412, 5320.4, 5321.0, 5326.4, 5321.0, 5324.2, 203, null, 1342, 62909], [20240412, 5324.2, 5323.0, 5325.6, 5320.0, 5324.4, 87, null, 1343, 62925], [20240412, 5324.4, 5324.4, 5331.8, 5324.4, 5331.0, 267, null, 1344, 63024], [20240412, 5331.0, 5331.0, 5332.8, 5329.8, 5332.4, 173, null, 1345, 63046], [20240412, 5332.4, 5331.6, 5331.6, 5328.4, 5329.0, 149, null, 1346, 63078], [20240412, 5329.0, 5328.4, 5329.4, 5326.0, 5327.8, 95, null, 1347, 63127], [20240412, 5327.8, 5327.8, 5332.0, 5327.8, 5330.0, 103, null, 1348, 63154], [20240412, 5330.0, 5330.0, 5331.0, 5326.2, 5326.4, 95, null, 1349, 63179], [20240412, 5326.4, 5326.4, 5328.8, 5323.8, 5323.8, 108, null, 1350, 63210], [20240412, 5323.8, 5323.2, 5323.2, 5314.6, 5317.8, 242, null, 1351, 63274], [20240412, 5317.8, 5318.6, 5319.0, 5315.6, 5318.2, 128, null, 1352, 63307], [20240412, 5318.2, 5317.6, 5321.0, 5317.0, 5319.2, 107, null, 1353, 63331], [20240412, 5319.2, 5319.6, 5319.6, 5315.0, 5316.4, 106, null, 1354, 63360], [20240412, 5316.4, 5317.4, 5319.0, 5314.4, 5315.4, 92, null, 1355, 63387], [20240412, 5315.4, 5316.0, 5316.8, 5311.4, 5315.4, 133, null, 1356, 63405], [20240412, 5315.4, 5316.0, 5317.0, 5313.6, 5314.4, 72, null, 1357, 63414], [20240412, 5314.4, 5315.4, 5319.0, 5315.0, 5319.0, 87, null, 1358, 63438], [20240412, 5319.0, 5319.4, 5319.4, 5317.0, 5318.4, 84, null, 1359, 63451], [20240412, 5318.4, 5318.2, 5319.6, 5317.4, 5319.4, 195, null, 1400, 63523], [20240412, 5319.4, 5318.2, 5318.2, 5313.0, 5315.0, 180, null, 1401, 63567], [20240412, 5315.0, 5315.0, 5315.0, 5306.6, 5308.4, 288, null, 1402, 63561], [20240412, 5308.4, 5308.2, 5310.6, 5306.2, 5308.0, 120, null, 1403, 63570], [20240412, 5308.0, 5307.2, 5312.0, 5307.2, 5310.8, 127, null, 1404, 63611], [20240412, 5310.8, 5309.8, 5309.8, 5305.6, 5305.6, 87, null, 1405, 63614], [20240412, 5305.6, 5305.4, 5309.0, 5302.0, 5305.0, 186, null, 1406, 63626], [20240412, 5305.0, 5305.0, 5309.0, 5304.2, 5305.6, 86, null, 1407, 63660], [20240412, 5305.6, 5306.8, 5307.0, 5300.0, 5300.0, 165, null, 1408, 63700], [20240412, 5300.0, 5300.4, 5302.4, 5298.2, 5301.8, 237, null, 1409, 63785], [20240412, 5301.8, 5301.2, 5302.0, 5297.8, 5297.8, 143, null, 1410, 63823], [20240412, 5297.8, 5297.8, 5300.0, 5295.6, 5298.4, 217, null, 1411, 63857], [20240412, 5298.4, 5299.4, 5302.0, 5297.6, 5299.2, 151, null, 1412, 63899], [20240412, 5299.2, 5299.2, 5300.6, 5296.0, 5298.4, 143, null, 1413, 63937], [20240412, 5298.4, 5298.0, 5298.0, 5293.4, 5293.6, 175, null, 1414, 63982], [20240412, 5293.6, 5294.0, 5295.0, 5290.6, 5294.6, 231, null, 1415, 64072], [20240412, 5294.6, 5295.4, 5297.8, 5293.2, 5297.2, 186, null, 1416, 64146], [20240412, 5297.2, 5297.2, 5298.4, 5294.6, 5296.0, 135, null, 1417, 64178], [20240412, 5296.0, 5297.0, 5297.2, 5291.2, 5291.4, 182, null, 1418, 64175], [20240412, 5291.4, 5292.0, 5295.6, 5288.0, 5293.2, 301, null, 1419, 64270], [20240412, 5293.2, 5294.0, 5297.6, 5293.2, 5293.4, 180, null, 1420, 64342], [20240412, 5293.4, 5293.8, 5296.6, 5286.6, 5287.2, 312, null, 1421, 64443], [20240412, 5287.2, 5286.6, 5286.6, 5281.4, 5282.2, 336, null, 1422, 64578], [20240412, 5282.2, 5282.2, 5282.2, 5276.4, 5279.2, 349, null, 1423, 64733], [20240412, 5279.2, 5279.6, 5288.8, 5279.6, 5287.2, 301, null, 1424, 64860], [20240412, 5287.2, 5287.0, 5292.0, 5284.8, 5284.8, 270, null, 1425, 64980], [20240412, 5284.8, 5284.8, 5289.8, 5284.8, 5286.8, 136, null, 1426, 65025], [20240412, 5286.8, 5286.8, 5289.6, 5286.8, 5288.0, 65, null, 1427, 65037], [20240412, 5288.0, 5287.8, 5289.4, 5283.2, 5283.8, 164, null, 1428, 65054], [20240412, 5283.8, 5283.8, 5284.8, 5279.8, 5282.2, 234, null, 1429, 65106], [20240412, 5282.2, 5283.4, 5284.4, 5278.2, 5280.6, 254, null, 1430, 65194], [20240412, 5280.6, 5280.6, 5288.8, 5279.8, 5287.8, 208, null, 1431, 65220], [20240412, 5287.8, 5287.6, 5289.2, 5284.6, 5289.0, 209, null, 1432, 65261], [20240412, 5289.0, 5288.4, 5288.4, 5282.6, 5284.8, 152, null, 1433, 65318], [20240412, 5284.8, 5285.4, 5285.4, 5279.4, 5282.2, 190, null, 1434, 65369], [20240412, 5282.2, 5281.8, 5282.8, 5277.0, 5282.8, 243, null, 1435, 65416], [20240412, 5282.8, 5282.8, 5284.4, 5278.8, 5279.2, 141, null, 1436, 65459], [20240412, 5279.2, 5279.0, 5279.2, 5271.2, 5272.2, 422, null, 1437, 65561], [20240412, 5272.2, 5272.2, 5275.4, 5269.0, 5273.2, 236, null, 1438, 65636], [20240412, 5273.2, 5273.6, 5273.6, 5268.8, 5270.2, 178, null, 1439, 65687], [20240412, 5270.2, 5270.2, 5274.6, 5270.0, 5270.6, 219, null, 1440, 65780], [20240412, 5270.6, 5270.6, 5272.4, 5268.4, 5271.0, 174, null, 1441, 65830], [20240412, 5271.0, 5271.4, 5273.6, 5268.8, 5270.0, 175, null, 1442, 65883], [20240412, 5270.0, 5271.2, 5271.4, 5263.4, 5264.6, 211, null, 1443, 65944], [20240412, 5264.6, 5264.6, 5267.4, 5261.8, 5266.6, 260, null, 1444, 66009], [20240412, 5266.6, 5266.6, 5267.8, 5262.2, 5263.2, 182, null, 1445, 66052], [20240412, 5263.2, 5264.0, 5266.0, 5260.0, 5266.0, 363, null, 1446, 66096], [20240412, 5266.0, 5266.0, 5266.4, 5260.0, 5261.4, 200, null, 1447, 66146], [20240412, 5261.4, 5261.2, 5268.6, 5261.0, 5267.8, 186, null, 1448, 66195], [20240412, 5267.8, 5268.4, 5270.0, 5266.4, 5270.0, 264, null, 1449, 66283], [20240412, 5270.0, 5270.0, 5273.0, 5269.6, 5272.4, 223, null, 1450, 66312], [20240412, 5272.4, 5272.8, 5275.0, 5270.2, 5270.2, 231, null, 1451, 66372], [20240412, 5270.2, 5271.0, 5273.4, 5270.0, 5271.4, 167, null, 1452, 66383], [20240412, 5271.4, 5271.0, 5271.8, 5265.0, 5267.4, 257, null, 1453, 66436], [20240412, 5267.4, 5267.0, 5269.0, 5265.4, 5268.0, 202, null, 1454, 66498], [20240412, 5268.0, 5267.4, 5270.6, 5267.4, 5270.4, 159, null, 1455, 66542], [20240412, 5270.4, 5270.6, 5271.4, 5269.2, 5271.2, 256, null, 1456, 66635], [20240412, 5271.2, 5270.8, 5271.2, 5270.0, 5270.0, 159, null, 1457, 66667], [20240412, 5270.0, 5270.0, 5275.8, 5269.8, 5275.2, 338, null, 1458, 66772], [20240412, 5275.2, 5275.0, 5275.2, 5270.4, 5270.6, 235, null, 1459, 66846], [20240412, 5270.6, 5270.6, 5271.6, 5263.2, 5263.2, 415, null, 1500, 66969], [20240415, 5263.2, 5264.8, 5301.8, 5264.8, 5298.2, 1311, null, 931, 66113], [20240415, 5298.2, 5299.8, 5313.0, 5297.4, 5311.2, 948, null, 932, 65619], [20240415, 5311.2, 5310.2, 5311.2, 5304.8, 5308.6, 725, null, 933, 65247], [20240415, 5308.6, 5308.0, 5309.6, 5304.4, 5308.2, 661, null, 934, 64887], [20240415, 5308.2, 5308.4, 5322.2, 5308.4, 5321.8, 729, null, 935, 64609], [20240415, 5321.8, 5322.8, 5328.8, 5321.6, 5326.0, 799, null, 936, 64249], [20240415, 5326.0, 5326.0, 5329.4, 5322.2, 5323.8, 610, null, 937, 63988], [20240415, 5323.8, 5323.2, 5327.8, 5321.6, 5322.6, 398, null, 938, 63830], [20240415, 5322.6, 5322.2, 5326.0, 5316.2, 5323.8, 526, null, 939, 63639], [20240415, 5323.8, 5321.4, 5323.0, 5317.2, 5318.4, 334, null, 940, 63478], [20240415, 5318.4, 5317.8, 5321.2, 5306.2, 5306.2, 452, null, 941, 63313], [20240415, 5306.2, 5305.6, 5308.0, 5295.8, 5302.2, 705, null, 942, 63036], [20240415, 5302.2, 5302.2, 5303.2, 5284.4, 5290.4, 691, null, 943, 62840], [20240415, 5290.4, 5291.6, 5295.0, 5274.2, 5276.0, 645, null, 944, 62648], [20240415, 5276.0, 5277.2, 5277.2, 5256.8, 5259.0, 915, null, 945, 62388], [20240415, 5259.0, 5259.0, 5263.6, 5248.8, 5255.0, 1052, null, 946, 62398], [20240415, 5255.0, 5254.8, 5257.4, 5234.8, 5235.2, 681, null, 947, 62373], [20240415, 5235.2, 5234.2, 5237.2, 5216.8, 5224.6, 1025, null, 948, 62368], [20240415, 5224.6, 5223.6, 5227.6, 5218.2, 5220.6, 643, null, 949, 62365], [20240415, 5220.6, 5220.4, 5249.0, 5219.4, 5247.8, 1013, null, 950, 62337], [20240415, 5247.8, 5249.0, 5256.0, 5242.8, 5245.2, 727, null, 951, 62296], [20240415, 5245.2, 5247.0, 5260.0, 5246.2, 5248.6, 572, null, 952, 62257], [20240415, 5248.6, 5247.4, 5252.6, 5240.2, 5249.4, 627, null, 953, 62140], [20240415, 5249.4, 5250.0, 5258.4, 5247.4, 5252.0, 426, null, 954, 62021], [20240415, 5252.0, 5252.0, 5265.8, 5252.0, 5265.2, 329, null, 955, 61908], [20240415, 5265.2, 5265.6, 5268.4, 5258.0, 5268.4, 346, null, 956, 61872], [20240415, 5268.4, 5268.8, 5284.0, 5268.8, 5277.8, 622, null, 957, 61878], [20240415, 5277.8, 5276.8, 5279.8, 5267.6, 5277.6, 340, null, 958, 61844], [20240415, 5277.6, 5277.8, 5277.8, 5263.2, 5265.6, 220, null, 959, 61828], [20240415, 5265.6, 5266.4, 5266.4, 5261.2, 5263.0, 207, null, 1000, 61847], [20240415, 5263.0, 5263.0, 5272.2, 5261.4, 5272.0, 237, null, 1001, 61839], [20240415, 5272.0, 5274.8, 5283.8, 5273.2, 5281.0, 318, null, 1002, 61848], [20240415, 5281.0, 5281.0, 5281.8, 5273.6, 5273.6, 287, null, 1003, 61821], [20240415, 5273.6, 5273.6, 5276.0, 5266.6, 5268.0, 188, null, 1004, 61827], [20240415, 5268.0, 5268.0, 5277.4, 5268.0, 5277.4, 183, null, 1005, 61791], [20240415, 5277.4, 5277.0, 5293.0, 5277.0, 5291.2, 450, null, 1006, 61715], [20240415, 5291.2, 5292.0, 5294.0, 5287.6, 5292.0, 368, null, 1007, 61641], [20240415, 5292.0, 5293.0, 5309.4, 5293.0, 5308.2, 747, null, 1008, 61580], [20240415, 5308.2, 5308.6, 5310.0, 5300.8, 5304.4, 415, null, 1009, 61607], [20240415, 5304.4, 5303.4, 5306.0, 5298.8, 5305.2, 310, null, 1010, 61650], [20240415, 5305.2, 5305.0, 5309.6, 5294.8, 5298.2, 343, null, 1011, 61649], [20240415, 5298.2, 5299.4, 5314.0, 5298.8, 5303.0, 444, null, 1012, 61628], [20240415, 5303.0, 5303.4, 5311.4, 5303.4, 5308.2, 368, null, 1013, 61655], [20240415, 5308.2, 5308.0, 5316.0, 5307.0, 5313.8, 290, null, 1014, 61658], [20240415, 5313.8, 5314.6, 5318.0, 5311.0, 5317.6, 273, null, 1015, 61649], [20240415, 5317.6, 5318.8, 5335.0, 5317.6, 5334.2, 741, null, 1016, 61693], [20240415, 5334.2, 5335.2, 5344.2, 5334.4, 5343.6, 636, null, 1017, 61798], [20240415, 5343.6, 5343.2, 5343.2, 5336.2, 5341.6, 395, null, 1018, 61865], [20240415, 5341.6, 5340.8, 5351.0, 5340.8, 5348.4, 574, null, 1019, 61830], [20240415, 5348.4, 5348.4, 5352.0, 5341.4, 5350.6, 401, null, 1020, 61849], [20240415, 5350.6, 5350.6, 5365.4, 5349.4, 5362.0, 726, null, 1021, 61978], [20240415, 5362.0, 5362.0, 5364.2, 5358.6, 5362.8, 342, null, 1022, 62009], [20240415, 5362.8, 5362.8, 5363.6, 5352.2, 5352.6, 397, null, 1023, 62055], [20240415, 5352.6, 5353.0, 5357.6, 5349.4, 5351.8, 303, null, 1024, 62072], [20240415, 5351.8, 5351.8, 5359.0, 5350.4, 5355.8, 347, null, 1025, 62089], [20240415, 5355.8, 5355.8, 5370.4, 5355.8, 5363.2, 625, null, 1026, 62171], [20240415, 5363.2, 5361.6, 5363.0, 5348.6, 5349.6, 362, null, 1027, 62231], [20240415, 5349.6, 5350.0, 5355.4, 5344.4, 5348.8, 246, null, 1028, 62266], [20240415, 5348.8, 5349.4, 5357.6, 5347.4, 5351.8, 180, null, 1029, 62290], [20240415, 5351.8, 5351.6, 5356.0, 5349.8, 5352.8, 198, null, 1030, 62299], [20240415, 5352.8, 5352.8, 5369.0, 5352.8, 5366.0, 380, null, 1031, 62395], [20240415, 5366.0, 5366.0, 5366.0, 5352.6, 5352.6, 235, null, 1032, 62482], [20240415, 5352.6, 5352.2, 5352.2, 5343.0, 5351.0, 314, null, 1033, 62534], [20240415, 5351.0, 5350.6, 5352.0, 5343.0, 5346.2, 227, null, 1034, 62554], [20240415, 5346.2, 5345.4, 5351.4, 5343.6, 5343.6, 198, null, 1035, 62598], [20240415, 5343.6, 5344.0, 5351.8, 5341.0, 5350.6, 266, null, 1036, 62589], [20240415, 5350.6, 5351.6, 5351.6, 5343.0, 5346.6, 182, null, 1037, 62588], [20240415, 5346.6, 5345.8, 5352.4, 5345.8, 5348.2, 172, null, 1038, 62559], [20240415, 5348.2, 5347.4, 5353.8, 5343.8, 5352.4, 169, null, 1039, 62534], [20240415, 5352.4, 5352.4, 5361.4, 5350.0, 5355.4, 229, null, 1040, 62565], [20240415, 5355.4, 5355.2, 5361.2, 5354.0, 5356.8, 138, null, 1041, 62588], [20240415, 5356.8, 5356.8, 5364.4, 5355.4, 5355.4, 201, null, 1042, 62586], [20240415, 5355.4, 5356.6, 5361.8, 5350.8, 5361.0, 227, null, 1043, 62555], [20240415, 5361.0, 5360.4, 5364.4, 5355.0, 5357.8, 161, null, 1044, 62545], [20240415, 5357.8, 5357.6, 5363.4, 5357.6, 5362.2, 130, null, 1045, 62523], [20240415, 5362.2, 5362.8, 5365.0, 5355.0, 5361.2, 187, null, 1046, 62552], [20240415, 5361.2, 5361.2, 5366.4, 5352.8, 5355.6, 226, null, 1047, 62558], [20240415, 5355.6, 5355.0, 5363.2, 5353.0, 5361.0, 162, null, 1048, 62543], [20240415, 5361.0, 5361.8, 5367.0, 5361.2, 5362.4, 191, null, 1049, 62592], [20240415, 5362.4, 5363.6, 5365.8, 5362.4, 5364.6, 125, null, 1050, 62588], [20240415, 5364.6, 5365.0, 5374.8, 5365.0, 5371.8, 422, null, 1051, 62664], [20240415, 5371.8, 5371.0, 5371.4, 5358.0, 5358.0, 189, null, 1052, 62711], [20240415, 5358.0, 5357.8, 5362.0, 5356.4, 5359.4, 144, null, 1053, 62715], [20240415, 5359.4, 5359.2, 5361.4, 5349.4, 5350.0, 243, null, 1054, 62710], [20240415, 5350.0, 5351.0, 5363.4, 5351.0, 5361.8, 224, null, 1055, 62679], [20240415, 5361.8, 5361.0, 5370.8, 5361.0, 5369.8, 179, null, 1056, 62704], [20240415, 5369.8, 5370.0, 5372.8, 5367.6, 5368.8, 154, null, 1057, 62741], [20240415, 5368.8, 5370.0, 5373.2, 5365.6, 5367.4, 171, null, 1058, 62759], [20240415, 5367.4, 5366.6, 5372.0, 5366.6, 5370.2, 133, null, 1059, 62817], [20240415, 5370.2, 5370.0, 5374.0, 5367.4, 5370.6, 150, null, 1100, 62823], [20240415, 5370.6, 5370.2, 5374.0, 5367.8, 5371.0, 144, null, 1101, 62872], [20240415, 5371.0, 5371.0, 5376.2, 5369.8, 5372.0, 120, null, 1102, 62886], [20240415, 5372.0, 5372.0, 5372.8, 5364.4, 5366.8, 119, null, 1103, 62888], [20240415, 5366.8, 5366.4, 5372.2, 5364.0, 5369.0, 131, null, 1104, 62908], [20240415, 5369.0, 5370.2, 5385.4, 5370.2, 5377.2, 380, null, 1105, 62996], [20240415, 5377.2, 5378.4, 5378.4, 5370.0, 5374.4, 169, null, 1106, 63045], [20240415, 5374.4, 5374.0, 5374.4, 5365.0, 5373.6, 179, null, 1107, 63090], [20240415, 5373.6, 5373.6, 5374.2, 5367.0, 5367.4, 75, null, 1108, 63112], [20240415, 5367.4, 5367.4, 5369.6, 5364.2, 5365.2, 82, null, 1109, 63099], [20240415, 5365.2, 5364.6, 5368.0, 5364.6, 5368.0, 84, null, 1110, 63087], [20240415, 5368.0, 5368.4, 5371.2, 5365.2, 5367.6, 71, null, 1111, 63097], [20240415, 5367.6, 5367.8, 5369.8, 5363.0, 5369.8, 115, null, 1112, 63074], [20240415, 5369.8, 5368.8, 5373.0, 5368.2, 5370.0, 96, null, 1113, 63066], [20240415, 5370.0, 5369.0, 5370.0, 5366.2, 5369.4, 89, null, 1114, 63073], [20240415, 5369.4, 5369.0, 5371.0, 5367.6, 5371.0, 76, null, 1115, 63069], [20240415, 5371.0, 5371.0, 5371.6, 5366.0, 5367.8, 82, null, 1116, 63061], [20240415, 5367.8, 5367.6, 5367.6, 5351.4, 5355.0, 274, null, 1117, 63051], [20240415, 5355.0, 5354.8, 5359.2, 5353.4, 5358.2, 122, null, 1118, 63038], [20240415, 5358.2, 5359.8, 5360.2, 5353.6, 5353.6, 143, null, 1119, 63028], [20240415, 5353.6, 5352.8, 5352.8, 5346.8, 5348.6, 256, null, 1120, 63038], [20240415, 5348.6, 5347.0, 5352.4, 5347.0, 5349.0, 143, null, 1121, 63054], [20240415, 5349.0, 5349.6, 5350.0, 5345.6, 5348.2, 135, null, 1122, 63051], [20240415, 5348.2, 5349.2, 5349.4, 5346.0, 5349.4, 122, null, 1123, 63088], [20240415, 5349.4, 5348.8, 5351.2, 5347.6, 5348.0, 82, null, 1124, 63098], [20240415, 5348.0, 5348.4, 5349.0, 5345.6, 5348.4, 98, null, 1125, 63116], [20240415, 5348.4, 5348.0, 5348.0, 5343.2, 5346.6, 127, null, 1126, 63130], [20240415, 5346.6, 5346.2, 5349.4, 5345.4, 5348.2, 100, null, 1127, 63136], [20240415, 5348.2, 5347.2, 5351.0, 5343.8, 5347.8, 103, null, 1128, 63154], [20240415, 5347.8, 5347.8, 5351.6, 5347.8, 5351.4, 82, null, 1129, 63171], [20240415, 5351.4, 5350.0, 5353.2, 5350.0, 5352.8, 110, null, 1130, 63202], [20240415, 5352.8, 5354.2, 5354.2, 5347.6, 5352.8, 201, null, 1301, 63271], [20240415, 5352.8, 5353.0, 5358.6, 5351.0, 5351.2, 144, null, 1302, 63315], [20240415, 5351.2, 5351.2, 5351.4, 5333.2, 5335.2, 436, null, 1303, 63420], [20240415, 5335.2, 5334.6, 5336.4, 5332.4, 5334.0, 389, null, 1304, 63496], [20240415, 5334.0, 5334.8, 5334.8, 5325.0, 5327.2, 338, null, 1305, 63561], [20240415, 5327.2, 5326.2, 5330.8, 5325.2, 5329.6, 227, null, 1306, 63570], [20240415, 5329.6, 5330.4, 5338.8, 5328.2, 5338.8, 179, null, 1307, 63598], [20240415, 5338.8, 5336.2, 5343.6, 5336.2, 5343.4, 175, null, 1308, 63619], [20240415, 5343.4, 5343.6, 5346.0, 5341.8, 5343.4, 127, null, 1309, 63641], [20240415, 5343.4, 5343.0, 5350.0, 5342.2, 5348.6, 144, null, 1310, 63678], [20240415, 5348.6, 5349.4, 5352.4, 5347.0, 5348.8, 138, null, 1311, 63700], [20240415, 5348.8, 5349.0, 5352.4, 5348.0, 5349.0, 113, null, 1312, 63712], [20240415, 5349.0, 5349.4, 5355.0, 5349.4, 5351.8, 94, null, 1313, 63710], [20240415, 5351.8, 5351.8, 5354.0, 5347.0, 5348.0, 97, null, 1314, 63725], [20240415, 5348.0, 5348.0, 5351.6, 5346.6, 5348.0, 90, null, 1315, 63712], [20240415, 5348.0, 5348.0, 5353.4, 5346.2, 5352.2, 145, null, 1316, 63707], [20240415, 5352.2, 5352.4, 5352.4, 5346.6, 5346.8, 77, null, 1317, 63707], [20240415, 5346.8, 5347.6, 5350.2, 5346.6, 5348.2, 72, null, 1318, 63690], [20240415, 5348.2, 5347.8, 5347.8, 5341.8, 5344.0, 134, null, 1319, 63685], [20240415, 5344.0, 5345.0, 5348.8, 5345.0, 5348.4, 66, null, 1320, 63700], [20240415, 5348.4, 5348.4, 5352.0, 5347.6, 5349.6, 101, null, 1321, 63708], [20240415, 5349.6, 5348.6, 5349.4, 5345.8, 5346.4, 70, null, 1322, 63701], [20240415, 5346.4, 5347.0, 5348.4, 5342.4, 5342.6, 79, null, 1323, 63682], [20240415, 5342.6, 5342.4, 5342.6, 5336.8, 5339.4, 129, null, 1324, 63689], [20240415, 5339.4, 5339.2, 5344.6, 5338.0, 5344.2, 96, null, 1325, 63687], [20240415, 5344.2, 5345.6, 5350.0, 5345.2, 5349.0, 120, null, 1326, 63708], [20240415, 5349.0, 5348.6, 5349.2, 5336.8, 5336.8, 128, null, 1327, 63700], [20240415, 5336.8, 5335.6, 5335.6, 5327.2, 5331.0, 259, null, 1328, 63733], [20240415, 5331.0, 5330.4, 5335.4, 5330.4, 5335.2, 121, null, 1329, 63718], [20240415, 5335.2, 5335.2, 5337.2, 5332.6, 5335.2, 100, null, 1330, 63700], [20240415, 5335.2, 5336.4, 5336.6, 5326.4, 5326.6, 171, null, 1331, 63709], [20240415, 5326.6, 5325.8, 5328.0, 5322.6, 5327.0, 237, null, 1332, 63743], [20240415, 5327.0, 5326.8, 5328.2, 5325.0, 5328.2, 126, null, 1333, 63725], [20240415, 5328.2, 5328.0, 5330.4, 5325.2, 5328.0, 95, null, 1334, 63728], [20240415, 5328.0, 5327.6, 5335.6, 5327.2, 5334.2, 154, null, 1335, 63730], [20240415, 5334.2, 5334.0, 5334.8, 5330.2, 5330.2, 126, null, 1336, 63731], [20240415, 5330.2, 5330.4, 5333.6, 5328.8, 5333.4, 72, null, 1337, 63733], [20240415, 5333.4, 5333.0, 5334.4, 5329.0, 5331.0, 76, null, 1338, 63726], [20240415, 5331.0, 5330.6, 5332.2, 5323.2, 5323.6, 118, null, 1339, 63715], [20240415, 5323.6, 5323.6, 5333.0, 5322.4, 5330.6, 219, null, 1340, 63746], [20240415, 5330.6, 5330.6, 5333.0, 5328.2, 5333.0, 145, null, 1341, 63754], [20240415, 5333.0, 5333.8, 5343.0, 5333.4, 5340.6, 218, null, 1342, 63769], [20240415, 5340.6, 5341.6, 5344.8, 5339.8, 5341.6, 137, null, 1343, 63769], [20240415, 5341.6, 5341.4, 5342.2, 5338.2, 5340.8, 109, null, 1344, 63737], [20240415, 5340.8, 5341.0, 5343.0, 5336.6, 5338.8, 105, null, 1345, 63698], [20240415, 5338.8, 5339.0, 5342.0, 5335.4, 5341.0, 98, null, 1346, 63674], [20240415, 5341.0, 5341.8, 5344.6, 5341.4, 5344.6, 92, null, 1347, 63674], [20240415, 5344.6, 5344.0, 5346.8, 5343.0, 5343.2, 111, null, 1348, 63670], [20240415, 5343.2, 5343.8, 5344.4, 5341.2, 5343.0, 89, null, 1349, 63671], [20240415, 5343.0, 5342.6, 5345.8, 5342.4, 5345.4, 70, null, 1350, 63685], [20240415, 5345.4, 5345.4, 5345.8, 5333.0, 5335.0, 136, null, 1351, 63681], [20240415, 5335.0, 5334.2, 5336.4, 5332.0, 5335.4, 86, null, 1352, 63693], [20240415, 5335.4, 5335.4, 5338.2, 5331.6, 5337.4, 119, null, 1353, 63698], [20240415, 5337.4, 5337.2, 5343.0, 5337.2, 5340.8, 139, null, 1354, 63696], [20240415, 5340.8, 5340.8, 5342.4, 5338.0, 5338.0, 105, null, 1355, 63693], [20240415, 5338.0, 5339.2, 5339.2, 5332.6, 5336.8, 79, null, 1356, 63695], [20240415, 5336.8, 5337.6, 5338.2, 5333.8, 5337.4, 83, null, 1357, 63689], [20240415, 5337.4, 5336.0, 5341.0, 5336.0, 5338.8, 86, null, 1358, 63699], [20240415, 5338.8, 5339.0, 5342.2, 5337.2, 5337.8, 81, null, 1359, 63713], [20240415, 5337.8, 5338.0, 5339.8, 5334.2, 5334.2, 55, null, 1400, 63703], [20240415, 5334.2, 5334.2, 5334.8, 5324.2, 5325.6, 259, null, 1401, 63727], [20240415, 5325.6, 5326.2, 5331.8, 5325.8, 5329.8, 143, null, 1402, 63758], [20240415, 5329.8, 5329.8, 5331.4, 5327.8, 5328.4, 114, null, 1403, 63760], [20240415, 5328.4, 5328.4, 5329.6, 5320.2, 5320.8, 175, null, 1404, 63774], [20240415, 5320.8, 5321.0, 5321.0, 5314.4, 5314.4, 342, null, 1405, 63772], [20240415, 5314.4, 5314.2, 5314.2, 5307.8, 5308.0, 354, null, 1406, 63800], [20240415, 5308.0, 5308.0, 5319.2, 5307.0, 5318.4, 311, null, 1407, 63864], [20240415, 5318.4, 5318.4, 5321.0, 5310.0, 5310.6, 236, null, 1408, 63904], [20240415, 5310.6, 5310.6, 5311.0, 5303.8, 5308.0, 240, null, 1409, 63974], [20240415, 5308.0, 5307.0, 5312.8, 5302.2, 5302.2, 167, null, 1410, 64055], [20240415, 5302.2, 5305.6, 5312.4, 5304.4, 5306.8, 182, null, 1411, 64096], [20240415, 5306.8, 5306.8, 5312.4, 5306.0, 5307.6, 134, null, 1412, 64146], [20240415, 5307.6, 5308.2, 5309.4, 5304.8, 5306.4, 142, null, 1413, 64196], [20240415, 5306.4, 5307.0, 5312.2, 5302.2, 5312.2, 185, null, 1414, 64273], [20240415, 5312.2, 5312.2, 5313.0, 5302.4, 5302.6, 203, null, 1415, 64326], [20240415, 5302.6, 5303.2, 5303.8, 5286.0, 5286.0, 464, null, 1416, 64506], [20240415, 5286.0, 5290.4, 5295.6, 5286.0, 5288.8, 292, null, 1417, 64609], [20240415, 5288.8, 5289.2, 5291.6, 5286.6, 5287.0, 194, null, 1418, 64637], [20240415, 5287.0, 5286.8, 5290.0, 5282.4, 5288.4, 218, null, 1419, 64692], [20240415, 5288.4, 5287.4, 5288.0, 5279.2, 5280.2, 212, null, 1420, 64742], [20240415, 5280.2, 5280.4, 5281.6, 5275.6, 5275.6, 253, null, 1421, 64800], [20240415, 5275.6, 5276.0, 5290.0, 5276.0, 5290.0, 216, null, 1422, 64864], [20240415, 5290.0, 5289.8, 5291.6, 5285.4, 5288.8, 171, null, 1423, 64933], [20240415, 5288.8, 5289.0, 5289.4, 5283.0, 5283.0, 137, null, 1424, 64969], [20240415, 5283.0, 5283.2, 5288.6, 5277.0, 5286.4, 255, null, 1425, 65052], [20240415, 5286.4, 5286.4, 5291.4, 5282.6, 5289.8, 197, null, 1426, 65077], [20240415, 5289.8, 5287.8, 5287.8, 5281.2, 5281.4, 154, null, 1427, 65103], [20240415, 5281.4, 5281.6, 5286.6, 5279.6, 5286.6, 110, null, 1428, 65129], [20240415, 5286.6, 5286.4, 5286.4, 5275.6, 5278.8, 188, null, 1429, 65190], [20240415, 5278.8, 5280.8, 5282.0, 5273.2, 5281.4, 194, null, 1430, 65259], [20240415, 5281.4, 5279.8, 5279.8, 5269.2, 5273.4, 251, null, 1431, 65337], [20240415, 5273.4, 5274.4, 5291.8, 5273.8, 5291.6, 279, null, 1432, 65450], [20240415, 5291.6, 5291.2, 5296.8, 5288.2, 5296.2, 271, null, 1433, 65529], [20240415, 5296.2, 5296.2, 5300.0, 5293.8, 5298.2, 187, null, 1434, 65567], [20240415, 5298.2, 5298.0, 5303.4, 5294.2, 5301.2, 201, null, 1435, 65623], [20240415, 5301.2, 5301.0, 5306.2, 5301.0, 5304.8, 206, null, 1436, 65687], [20240415, 5304.8, 5304.4, 5309.4, 5304.4, 5308.8, 152, null, 1437, 65693], [20240415, 5308.8, 5308.8, 5314.4, 5308.8, 5311.8, 184, null, 1438, 65755], [20240415, 5311.8, 5311.8, 5317.8, 5309.6, 5310.4, 204, null, 1439, 65829], [20240415, 5310.4, 5309.8, 5311.4, 5305.8, 5305.8, 177, null, 1440, 65838], [20240415, 5305.8, 5305.6, 5312.4, 5305.6, 5312.4, 109, null, 1441, 65854], [20240415, 5312.4, 5312.6, 5320.0, 5312.6, 5317.8, 271, null, 1442, 65872], [20240415, 5317.8, 5317.8, 5320.8, 5317.4, 5320.2, 140, null, 1443, 65884], [20240415, 5320.2, 5320.2, 5327.6, 5320.2, 5326.6, 247, null, 1444, 65922], [20240415, 5326.6, 5325.6, 5328.8, 5320.6, 5325.2, 216, null, 1445, 65991], [20240415, 5325.2, 5323.8, 5329.6, 5323.8, 5329.4, 197, null, 1446, 66072], [20240415, 5329.4, 5329.6, 5333.4, 5329.4, 5331.0, 232, null, 1447, 66170], [20240415, 5331.0, 5331.2, 5332.6, 5328.2, 5329.6, 147, null, 1448, 66211], [20240415, 5329.6, 5328.8, 5329.8, 5326.0, 5326.6, 138, null, 1449, 66254], [20240415, 5326.6, 5327.0, 5339.8, 5326.4, 5339.8, 211, null, 1450, 66316], [20240415, 5339.8, 5338.6, 5338.6, 5332.8, 5335.6, 193, null, 1451, 66405], [20240415, 5335.6, 5335.8, 5341.0, 5335.2, 5341.0, 292, null, 1452, 66442], [20240415, 5341.0, 5340.4, 5340.4, 5335.4, 5337.0, 274, null, 1453, 66503], [20240415, 5337.0, 5335.6, 5340.0, 5335.4, 5336.6, 205, null, 1454, 66545], [20240415, 5336.6, 5336.8, 5342.4, 5336.0, 5342.4, 156, null, 1455, 66613], [20240415, 5342.4, 5341.4, 5341.4, 5337.2, 5338.4, 285, null, 1456, 66696], [20240415, 5338.4, 5338.4, 5341.2, 5337.4, 5341.2, 161, null, 1457, 66732], [20240415, 5341.2, 5341.4, 5344.0, 5339.8, 5344.0, 237, null, 1458, 66809], [20240415, 5344.0, 5343.4, 5347.0, 5343.4, 5346.2, 191, null, 1459, 66866], [20240415, 5346.2, 5346.2, 5346.2, 5343.6, 5345.0, 280, null, 1500, 67012], [20240416, 5345.0, 5323.0, 5351.4, 5320.4, 5345.2, 1655, null, 931, 65913], [20240416, 5345.2, 5344.4, 5344.4, 5322.8, 5334.6, 998, null, 932, 65315], [20240416, 5334.6, 5335.2, 5341.8, 5331.6, 5334.2, 410, null, 933, 65018], [20240416, 5334.2, 5334.2, 5334.8, 5324.0, 5325.2, 499, null, 934, 64673], [20240416, 5325.2, 5325.0, 5335.2, 5320.8, 5333.8, 438, null, 935, 64390], [20240416, 5333.8, 5334.0, 5334.0, 5320.6, 5323.4, 479, null, 936, 64097], [20240416, 5323.4, 5323.4, 5324.4, 5315.0, 5320.0, 470, null, 937, 63778], [20240416, 5320.0, 5320.2, 5323.4, 5318.0, 5320.2, 327, null, 938, 63585], [20240416, 5320.2, 5320.2, 5339.8, 5319.0, 5336.0, 618, null, 939, 63295], [20240416, 5336.0, 5335.8, 5337.2, 5330.0, 5331.6, 283, null, 940, 63165], [20240416, 5331.6, 5330.4, 5330.8, 5314.8, 5319.6, 508, null, 941, 62918], [20240416, 5319.6, 5319.2, 5333.6, 5315.8, 5317.8, 484, null, 942, 62721], [20240416, 5317.8, 5318.6, 5321.8, 5315.4, 5319.2, 461, null, 943, 62527], [20240416, 5319.2, 5319.0, 5323.2, 5314.2, 5322.8, 392, null, 944, 62363], [20240416, 5322.8, 5322.0, 5331.4, 5322.0, 5329.6, 521, null, 945, 62209], [20240416, 5329.6, 5328.8, 5330.6, 5320.6, 5323.4, 368, null, 946, 62100], [20240416, 5323.4, 5323.8, 5329.0, 5323.4, 5325.0, 314, null, 947, 61948], [20240416, 5325.0, 5325.0, 5325.4, 5308.0, 5311.2, 552, null, 948, 61782], [20240416, 5311.2, 5311.4, 5314.2, 5304.6, 5312.4, 592, null, 949, 61529], [20240416, 5312.4, 5313.6, 5314.6, 5307.2, 5307.2, 299, null, 950, 61444], [20240416, 5307.2, 5306.6, 5309.2, 5296.4, 5296.4, 551, null, 951, 61276], [20240416, 5296.4, 5300.6, 5300.8, 5293.2, 5296.4, 620, null, 952, 61033], [20240416, 5296.4, 5296.4, 5296.4, 5285.0, 5293.0, 582, null, 953, 60904], [20240416, 5293.0, 5291.4, 5291.6, 5277.8, 5285.8, 692, null, 954, 60678], [20240416, 5285.8, 5285.4, 5306.4, 5285.4, 5303.6, 812, null, 955, 60486], [20240416, 5303.6, 5303.6, 5308.4, 5298.8, 5304.8, 538, null, 956, 60277], [20240416, 5304.8, 5304.2, 5308.0, 5297.8, 5298.6, 446, null, 957, 60139], [20240416, 5298.6, 5299.6, 5303.2, 5292.2, 5292.2, 317, null, 958, 60053], [20240416, 5292.2, 5291.4, 5298.6, 5283.6, 5298.0, 431, null, 959, 59987], [20240416, 5298.0, 5296.6, 5297.4, 5283.8, 5283.8, 333, null, 1000, 59938], [20240416, 5283.8, 5283.8, 5286.6, 5279.4, 5284.2, 522, null, 1001, 59820], [20240416, 5284.2, 5285.6, 5301.6, 5284.2, 5299.6, 506, null, 1002, 59719], [20240416, 5299.6, 5299.6, 5304.0, 5295.2, 5295.8, 430, null, 1003, 59628], [20240416, 5295.8, 5296.0, 5300.6, 5290.8, 5292.4, 244, null, 1004, 59549], [20240416, 5292.4, 5292.4, 5296.4, 5290.8, 5291.2, 236, null, 1005, 59494], [20240416, 5291.2, 5291.0, 5291.0, 5278.6, 5280.8, 343, null, 1006, 59396], [20240416, 5280.8, 5280.6, 5285.0, 5278.4, 5281.0, 292, null, 1007, 59339], [20240416, 5281.0, 5280.8, 5282.0, 5273.0, 5276.2, 336, null, 1008, 59231], [20240416, 5276.2, 5276.2, 5279.6, 5270.6, 5275.4, 330, null, 1009, 59128], [20240416, 5275.4, 5274.4, 5278.0, 5263.2, 5267.6, 374, null, 1010, 59012], [20240416, 5267.6, 5268.4, 5271.2, 5261.0, 5268.6, 416, null, 1011, 58935], [20240416, 5268.6, 5268.0, 5268.0, 5262.0, 5267.4, 338, null, 1012, 58875], [20240416, 5267.4, 5268.0, 5276.2, 5266.0, 5271.4, 319, null, 1013, 58868], [20240416, 5271.4, 5271.4, 5275.6, 5266.4, 5266.4, 233, null, 1014, 58885], [20240416, 5266.4, 5266.0, 5266.0, 5246.4, 5251.6, 526, null, 1015, 58847], [20240416, 5251.6, 5250.2, 5261.4, 5249.4, 5261.4, 534, null, 1016, 58778], [20240416, 5261.4, 5261.8, 5269.2, 5260.4, 5264.2, 387, null, 1017, 58676], [20240416, 5264.2, 5264.2, 5270.2, 5256.6, 5261.8, 369, null, 1018, 58607], [20240416, 5261.8, 5261.2, 5266.2, 5259.0, 5259.6, 228, null, 1019, 58592], [20240416, 5259.6, 5260.8, 5261.6, 5252.0, 5255.0, 423, null, 1020, 58610], [20240416, 5255.0, 5253.8, 5256.8, 5247.2, 5255.6, 517, null, 1021, 58667], [20240416, 5255.6, 5256.8, 5265.6, 5255.4, 5255.4, 353, null, 1022, 58656], [20240416, 5255.4, 5255.2, 5255.2, 5244.4, 5248.8, 471, null, 1023, 58606], [20240416, 5248.8, 5248.8, 5257.6, 5248.6, 5253.0, 271, null, 1024, 58564], [20240416, 5253.0, 5253.8, 5260.0, 5253.6, 5255.0, 311, null, 1025, 58504], [20240416, 5255.0, 5254.4, 5260.2, 5251.4, 5254.2, 243, null, 1026, 58490], [20240416, 5254.2, 5253.2, 5259.8, 5251.0, 5256.8, 206, null, 1027, 58417], [20240416, 5256.8, 5257.4, 5257.6, 5248.0, 5250.6, 245, null, 1028, 58384], [20240416, 5250.6, 5250.6, 5254.0, 5246.4, 5249.8, 203, null, 1029, 58338], [20240416, 5249.8, 5251.2, 5252.2, 5246.6, 5252.2, 137, null, 1030, 58308], [20240416, 5252.2, 5252.2, 5253.8, 5241.8, 5244.4, 355, null, 1031, 58275], [20240416, 5244.4, 5244.2, 5244.4, 5239.0, 5242.4, 293, null, 1032, 58257], [20240416, 5242.4, 5243.0, 5257.0, 5242.4, 5251.0, 319, null, 1033, 58215], [20240416, 5251.0, 5251.0, 5251.4, 5244.2, 5245.6, 223, null, 1034, 58204], [20240416, 5245.6, 5245.6, 5248.8, 5240.6, 5247.6, 176, null, 1035, 58206], [20240416, 5247.6, 5247.2, 5247.4, 5241.6, 5243.4, 177, null, 1036, 58188], [20240416, 5243.4, 5242.4, 5249.2, 5239.4, 5249.2, 183, null, 1037, 58202], [20240416, 5249.2, 5249.6, 5254.2, 5247.4, 5247.4, 253, null, 1038, 58198], [20240416, 5247.4, 5247.4, 5247.4, 5242.0, 5244.4, 270, null, 1039, 58183], [20240416, 5244.4, 5244.6, 5250.0, 5244.4, 5244.8, 157, null, 1040, 58124], [20240416, 5244.8, 5245.4, 5248.4, 5243.0, 5247.8, 198, null, 1041, 58097], [20240416, 5247.8, 5247.8, 5247.8, 5242.0, 5243.0, 194, null, 1042, 58074], [20240416, 5243.0, 5244.0, 5253.8, 5242.2, 5253.2, 104, null, 1043, 58080], [20240416, 5253.2, 5252.6, 5256.0, 5247.0, 5250.4, 168, null, 1044, 58081], [20240416, 5250.4, 5250.0, 5250.0, 5241.6, 5245.2, 173, null, 1045, 58092], [20240416, 5245.2, 5246.2, 5246.2, 5238.8, 5238.8, 170, null, 1046, 58064], [20240416, 5238.8, 5238.0, 5240.8, 5234.8, 5237.4, 237, null, 1047, 58057], [20240416, 5237.4, 5237.8, 5244.2, 5234.8, 5241.0, 216, null, 1048, 58012], [20240416, 5241.0, 5241.2, 5243.8, 5236.6, 5243.8, 208, null, 1049, 57968], [20240416, 5243.8, 5243.8, 5245.8, 5239.4, 5242.0, 131, null, 1050, 57959], [20240416, 5242.0, 5241.4, 5247.8, 5237.4, 5247.8, 156, null, 1051, 57944], [20240416, 5247.8, 5248.0, 5261.8, 5248.0, 5259.6, 337, null, 1052, 57893], [20240416, 5259.6, 5259.6, 5265.0, 5251.8, 5259.4, 328, null, 1053, 57862], [20240416, 5259.4, 5259.6, 5263.4, 5255.2, 5259.2, 255, null, 1054, 57835], [20240416, 5259.2, 5259.2, 5261.2, 5254.6, 5255.6, 179, null, 1055, 57830], [20240416, 5255.6, 5256.6, 5265.0, 5255.6, 5262.4, 218, null, 1056, 57818], [20240416, 5262.4, 5261.6, 5266.0, 5259.2, 5260.2, 172, null, 1057, 57798], [20240416, 5260.2, 5261.6, 5271.8, 5261.6, 5270.0, 235, null, 1058, 57737], [20240416, 5270.0, 5271.2, 5274.2, 5263.6, 5264.0, 232, null, 1059, 57659], [20240416, 5264.0, 5264.0, 5264.0, 5256.2, 5261.8, 254, null, 1100, 57616], [20240416, 5261.8, 5261.2, 5265.8, 5259.0, 5261.2, 202, null, 1101, 57601], [20240416, 5261.2, 5260.8, 5263.0, 5254.2, 5256.2, 261, null, 1102, 57575], [20240416, 5256.2, 5256.4, 5258.8, 5247.4, 5256.2, 236, null, 1103, 57560], [20240416, 5256.2, 5255.0, 5257.0, 5250.0, 5250.2, 159, null, 1104, 57544], [20240416, 5250.2, 5249.0, 5249.4, 5244.4, 5245.8, 184, null, 1105, 57541], [20240416, 5245.8, 5245.8, 5256.2, 5243.4, 5254.8, 164, null, 1106, 57547], [20240416, 5254.8, 5254.8, 5260.2, 5249.8, 5254.0, 226, null, 1107, 57553], [20240416, 5254.0, 5254.0, 5259.2, 5246.6, 5246.6, 217, null, 1108, 57564], [20240416, 5246.6, 5246.4, 5257.6, 5246.4, 5251.2, 165, null, 1109, 57561], [20240416, 5251.2, 5250.8, 5252.8, 5241.4, 5244.4, 245, null, 1110, 57570], [20240416, 5244.4, 5244.4, 5253.2, 5240.0, 5251.6, 231, null, 1111, 57596], [20240416, 5251.6, 5250.8, 5253.0, 5244.4, 5244.8, 120, null, 1112, 57599], [20240416, 5244.8, 5244.8, 5247.4, 5240.6, 5247.4, 152, null, 1113, 57624], [20240416, 5247.4, 5247.2, 5249.0, 5243.4, 5246.8, 118, null, 1114, 57632], [20240416, 5246.8, 5246.8, 5250.8, 5241.6, 5244.2, 111, null, 1115, 57631], [20240416, 5244.2, 5243.2, 5243.4, 5237.0, 5240.6, 184, null, 1116, 57661], [20240416, 5240.6, 5240.0, 5248.8, 5240.0, 5247.4, 141, null, 1117, 57707], [20240416, 5247.4, 5245.8, 5251.0, 5244.2, 5247.6, 120, null, 1118, 57725], [20240416, 5247.6, 5248.6, 5249.6, 5243.4, 5243.6, 105, null, 1119, 57723], [20240416, 5243.6, 5244.0, 5250.4, 5244.0, 5247.4, 88, null, 1120, 57729], [20240416, 5247.4, 5248.6, 5250.4, 5244.2, 5246.0, 126, null, 1121, 57731], [20240416, 5246.0, 5245.8, 5246.0, 5240.0, 5246.0, 150, null, 1122, 57757], [20240416, 5246.0, 5245.2, 5252.8, 5244.0, 5248.6, 163, null, 1123, 57746], [20240416, 5248.6, 5247.6, 5249.4, 5243.4, 5249.4, 79, null, 1124, 57750], [20240416, 5249.4, 5249.4, 5252.0, 5244.4, 5249.6, 110, null, 1125, 57752], [20240416, 5249.6, 5247.8, 5247.8, 5243.4, 5243.6, 141, null, 1126, 57771], [20240416, 5243.6, 5243.4, 5243.4, 5237.8, 5241.0, 126, null, 1127, 57795], [20240416, 5241.0, 5241.4, 5248.6, 5241.4, 5248.4, 100, null, 1128, 57815], [20240416, 5248.4, 5247.0, 5251.0, 5243.8, 5251.0, 86, null, 1129, 57819], [20240416, 5251.0, 5250.0, 5255.6, 5249.8, 5253.8, 118, null, 1130, 57810], [20240416, 5253.8, 5251.4, 5257.0, 5248.4, 5252.0, 276, null, 1301, 57796], [20240416, 5252.0, 5252.0, 5253.4, 5241.2, 5250.4, 291, null, 1302, 57760], [20240416, 5250.4, 5251.0, 5251.0, 5243.6, 5249.6, 239, null, 1303, 57725], [20240416, 5249.6, 5248.6, 5252.0, 5243.6, 5250.2, 211, null, 1304, 57690], [20240416, 5250.2, 5250.2, 5256.6, 5246.6, 5251.2, 150, null, 1305, 57659], [20240416, 5251.2, 5252.8, 5258.2, 5252.8, 5255.6, 133, null, 1306, 57640], [20240416, 5255.6, 5256.8, 5261.2, 5254.0, 5259.8, 185, null, 1307, 57596], [20240416, 5259.8, 5261.4, 5264.4, 5259.4, 5260.6, 133, null, 1308, 57576], [20240416, 5260.6, 5260.6, 5267.8, 5260.6, 5267.8, 194, null, 1309, 57580], [20240416, 5267.8, 5268.6, 5268.8, 5263.4, 5263.6, 184, null, 1310, 57588], [20240416, 5263.6, 5264.2, 5266.0, 5257.8, 5258.6, 129, null, 1311, 57589], [20240416, 5258.6, 5259.2, 5263.4, 5253.6, 5263.4, 175, null, 1312, 57575], [20240416, 5263.4, 5263.8, 5271.6, 5263.8, 5269.8, 244, null, 1313, 57574], [20240416, 5269.8, 5270.0, 5274.8, 5268.2, 5271.2, 237, null, 1314, 57562], [20240416, 5271.2, 5271.4, 5277.4, 5269.8, 5276.0, 236, null, 1315, 57537], [20240416, 5276.0, 5276.2, 5276.2, 5272.4, 5274.4, 164, null, 1316, 57522], [20240416, 5274.4, 5275.2, 5275.2, 5267.6, 5268.0, 216, null, 1317, 57487], [20240416, 5268.0, 5268.8, 5274.6, 5268.0, 5273.6, 190, null, 1318, 57457], [20240416, 5273.6, 5273.8, 5276.2, 5272.2, 5276.2, 141, null, 1319, 57442], [20240416, 5276.2, 5276.4, 5290.4, 5275.2, 5288.0, 387, null, 1320, 57354], [20240416, 5288.0, 5286.2, 5287.8, 5280.2, 5281.2, 227, null, 1321, 57344], [20240416, 5281.2, 5282.4, 5285.6, 5277.4, 5278.4, 128, null, 1322, 57344], [20240416, 5278.4, 5279.0, 5283.2, 5278.6, 5279.2, 122, null, 1323, 57341], [20240416, 5279.2, 5279.0, 5279.0, 5270.8, 5273.8, 163, null, 1324, 57357], [20240416, 5273.8, 5274.6, 5277.8, 5270.8, 5273.4, 158, null, 1325, 57339], [20240416, 5273.4, 5273.4, 5276.2, 5242.0, 5270.0, 393, null, 1326, 57308], [20240416, 5270.0, 5269.8, 5284.0, 5269.8, 5283.2, 235, null, 1327, 57292], [20240416, 5283.2, 5283.2, 5287.6, 5282.2, 5286.4, 228, null, 1328, 57313], [20240416, 5286.4, 5285.0, 5287.6, 5280.6, 5281.2, 189, null, 1329, 57315], [20240416, 5281.2, 5281.4, 5282.8, 5276.6, 5278.6, 190, null, 1330, 57300], [20240416, 5278.6, 5278.6, 5284.6, 5278.6, 5282.6, 194, null, 1331, 57299], [20240416, 5282.6, 5281.6, 5282.8, 5276.4, 5276.4, 204, null, 1332, 57318], [20240416, 5276.4, 5276.4, 5279.0, 5272.0, 5277.6, 229, null, 1333, 57312], [20240416, 5277.6, 5277.6, 5282.8, 5276.2, 5282.0, 136, null, 1334, 57333], [20240416, 5282.0, 5281.4, 5282.4, 5278.0, 5279.8, 129, null, 1335, 57349], [20240416, 5279.8, 5279.8, 5286.8, 5279.8, 5286.2, 211, null, 1336, 57328], [20240416, 5286.2, 5286.2, 5286.2, 5278.4, 5279.6, 147, null, 1337, 57335], [20240416, 5279.6, 5279.6, 5280.0, 5274.4, 5275.8, 188, null, 1338, 57298], [20240416, 5275.8, 5275.8, 5279.6, 5275.0, 5276.4, 181, null, 1339, 57281], [20240416, 5276.4, 5277.8, 5282.2, 5277.8, 5280.0, 117, null, 1340, 57290], [20240416, 5280.0, 5282.2, 5282.2, 5267.8, 5269.4, 325, null, 1341, 57359], [20240416, 5269.4, 5269.6, 5270.8, 5267.6, 5267.6, 132, null, 1342, 57355], [20240416, 5267.6, 5268.4, 5272.6, 5267.8, 5270.8, 112, null, 1343, 57364], [20240416, 5270.8, 5270.8, 5275.0, 5270.0, 5270.4, 85, null, 1344, 57359], [20240416, 5270.4, 5271.4, 5271.4, 5262.4, 5263.6, 189, null, 1345, 57405], [20240416, 5263.6, 5264.0, 5264.0, 5259.0, 5260.4, 222, null, 1346, 57419], [20240416, 5260.4, 5260.6, 5263.2, 5260.6, 5261.0, 106, null, 1347, 57439], [20240416, 5261.0, 5261.2, 5264.2, 5259.8, 5264.0, 94, null, 1348, 57453], [20240416, 5264.0, 5263.4, 5263.4, 5255.2, 5256.0, 203, null, 1349, 57446], [20240416, 5256.0, 5255.2, 5260.2, 5251.4, 5259.6, 295, null, 1350, 57432], [20240416, 5259.6, 5259.0, 5259.6, 5253.4, 5259.6, 124, null, 1351, 57439], [20240416, 5259.6, 5259.4, 5259.4, 5251.8, 5252.6, 109, null, 1352, 57435], [20240416, 5252.6, 5253.2, 5255.4, 5252.4, 5255.4, 117, null, 1353, 57437], [20240416, 5255.4, 5255.6, 5258.0, 5252.8, 5258.0, 116, null, 1354, 57449], [20240416, 5258.0, 5258.6, 5258.6, 5251.6, 5252.6, 160, null, 1355, 57464], [20240416, 5252.6, 5253.0, 5253.2, 5248.8, 5252.6, 173, null, 1356, 57475], [20240416, 5252.6, 5252.8, 5259.0, 5252.8, 5255.6, 169, null, 1357, 57521], [20240416, 5255.6, 5255.0, 5265.8, 5253.8, 5265.8, 133, null, 1358, 57547], [20240416, 5265.8, 5265.4, 5265.8, 5260.0, 5260.0, 103, null, 1359, 57564], [20240416, 5260.0, 5260.0, 5260.8, 5256.6, 5258.0, 100, null, 1400, 57553], [20240416, 5258.0, 5256.8, 5257.0, 5247.8, 5249.4, 218, null, 1401, 57523], [20240416, 5249.4, 5249.2, 5249.2, 5242.8, 5246.4, 326, null, 1402, 57569], [20240416, 5246.4, 5246.2, 5249.0, 5244.2, 5249.0, 188, null, 1403, 57611], [20240416, 5249.0, 5249.0, 5249.0, 5242.2, 5242.2, 148, null, 1404, 57603], [20240416, 5242.2, 5243.0, 5255.2, 5239.8, 5255.2, 239, null, 1405, 57624], [20240416, 5255.2, 5256.4, 5257.4, 5248.0, 5248.0, 304, null, 1406, 57674], [20240416, 5248.0, 5248.4, 5254.4, 5244.0, 5249.4, 220, null, 1407, 57697], [20240416, 5249.4, 5250.2, 5251.0, 5245.2, 5249.2, 182, null, 1408, 57645], [20240416, 5249.2, 5249.2, 5249.2, 5243.8, 5247.0, 94, null, 1409, 57633], [20240416, 5247.0, 5247.4, 5247.4, 5243.6, 5244.6, 96, null, 1410, 57630], [20240416, 5244.6, 5244.4, 5250.0, 5241.0, 5249.4, 208, null, 1411, 57621], [20240416, 5249.4, 5248.2, 5248.2, 5243.2, 5243.4, 105, null, 1412, 57609], [20240416, 5243.4, 5244.0, 5247.0, 5242.6, 5242.6, 98, null, 1413, 57602], [20240416, 5242.6, 5243.6, 5243.6, 5238.4, 5241.0, 170, null, 1414, 57596], [20240416, 5241.0, 5241.6, 5244.4, 5237.0, 5242.6, 193, null, 1415, 57584], [20240416, 5242.6, 5241.2, 5245.4, 5241.0, 5243.4, 144, null, 1416, 57608], [20240416, 5243.4, 5243.8, 5243.8, 5238.4, 5242.8, 151, null, 1417, 57645], [20240416, 5242.8, 5241.8, 5242.6, 5236.0, 5236.0, 157, null, 1418, 57633], [20240416, 5236.0, 5236.0, 5238.8, 5236.0, 5238.6, 148, null, 1419, 57644], [20240416, 5238.6, 5238.2, 5238.2, 5216.4, 5233.0, 401, null, 1420, 57684], [20240416, 5233.0, 5233.4, 5233.6, 5227.2, 5230.6, 201, null, 1421, 57706], [20240416, 5230.6, 5230.8, 5238.8, 5229.2, 5237.2, 231, null, 1422, 57758], [20240416, 5237.2, 5234.6, 5238.6, 5233.8, 5236.8, 171, null, 1423, 57739], [20240416, 5236.8, 5236.8, 5238.8, 5232.2, 5234.8, 188, null, 1424, 57732], [20240416, 5234.8, 5235.2, 5239.4, 5234.0, 5236.6, 204, null, 1425, 57706], [20240416, 5236.6, 5236.2, 5236.4, 5230.4, 5230.4, 166, null, 1426, 57707], [20240416, 5230.4, 5230.2, 5231.6, 5225.0, 5228.6, 185, null, 1427, 57748], [20240416, 5228.6, 5228.6, 5230.4, 5218.2, 5224.2, 317, null, 1428, 57787], [20240416, 5224.2, 5225.4, 5225.4, 5218.8, 5219.8, 183, null, 1429, 57781], [20240416, 5219.8, 5220.6, 5227.8, 5217.0, 5226.2, 193, null, 1430, 57798], [20240416, 5226.2, 5226.0, 5231.0, 5220.4, 5220.6, 295, null, 1431, 57801], [20240416, 5220.6, 5219.0, 5224.2, 5216.4, 5216.6, 268, null, 1432, 57794], [20240416, 5216.6, 5216.0, 5220.8, 5213.4, 5213.8, 193, null, 1433, 57761], [20240416, 5213.8, 5215.0, 5215.0, 5206.4, 5207.6, 333, null, 1434, 57717], [20240416, 5207.6, 5207.0, 5209.2, 5201.2, 5207.2, 418, null, 1435, 57796], [20240416, 5207.2, 5207.0, 5209.6, 5197.2, 5198.2, 334, null, 1436, 57876], [20240416, 5198.2, 5199.2, 5209.4, 5199.2, 5203.2, 287, null, 1437, 57967], [20240416, 5203.2, 5203.8, 5215.6, 5199.6, 5215.6, 271, null, 1438, 58016], [20240416, 5215.6, 5215.2, 5223.6, 5214.6, 5219.0, 251, null, 1439, 58079], [20240416, 5219.0, 5220.4, 5220.4, 5204.4, 5210.8, 340, null, 1440, 58181], [20240416, 5210.8, 5212.2, 5218.2, 5212.2, 5213.2, 160, null, 1441, 58212], [20240416, 5213.2, 5212.2, 5213.4, 5206.4, 5207.0, 164, null, 1442, 58238], [20240416, 5207.0, 5207.4, 5213.6, 5204.4, 5204.4, 206, null, 1443, 58275], [20240416, 5204.4, 5204.4, 5212.0, 5202.6, 5207.4, 187, null, 1444, 58295], [20240416, 5207.4, 5206.8, 5210.4, 5204.0, 5208.2, 175, null, 1445, 58319], [20240416, 5208.2, 5209.4, 5209.8, 5198.6, 5199.4, 219, null, 1446, 58316], [20240416, 5199.4, 5197.4, 5197.4, 5187.8, 5190.2, 384, null, 1447, 58377], [20240416, 5190.2, 5189.4, 5189.4, 5184.6, 5186.0, 241, null, 1448, 58404], [20240416, 5186.0, 5186.2, 5191.0, 5181.2, 5183.4, 294, null, 1449, 58428], [20240416, 5183.4, 5183.2, 5187.0, 5180.0, 5187.0, 280, null, 1450, 58441], [20240416, 5187.0, 5187.0, 5189.0, 5178.0, 5182.8, 311, null, 1451, 58482], [20240416, 5182.8, 5182.6, 5187.2, 5178.6, 5185.0, 224, null, 1452, 58510], [20240416, 5185.0, 5183.2, 5185.0, 5176.0, 5177.2, 218, null, 1453, 58535], [20240416, 5177.2, 5177.2, 5185.4, 5175.6, 5183.6, 240, null, 1454, 58610], [20240416, 5183.6, 5183.2, 5184.2, 5179.0, 5184.2, 261, null, 1455, 58619], [20240416, 5184.2, 5181.6, 5192.8, 5181.6, 5192.6, 377, null, 1456, 58714], [20240416, 5192.6, 5192.8, 5194.0, 5188.4, 5189.6, 231, null, 1457, 58731], [20240416, 5189.6, 5189.6, 5197.4, 5189.6, 5196.0, 277, null, 1458, 58796], [20240416, 5196.0, 5196.8, 5198.2, 5195.2, 5195.8, 252, null, 1459, 58839], [20240416, 5195.8, 5195.8, 5200.0, 5195.6, 5198.0, 402, null, 1500, 58968], [20240417, 5198.0, 5246.8, 5251.0, 5233.8, 5233.8, 1794, null, 931, 57631], [20240417, 5233.8, 5232.8, 5238.4, 5223.4, 5223.8, 1079, null, 932, 56844], [20240417, 5223.8, 5223.6, 5240.0, 5221.2, 5232.4, 920, null, 933, 56211], [20240417, 5232.4, 5234.0, 5247.8, 5234.0, 5240.2, 586, null, 934, 55834], [20240417, 5240.2, 5240.0, 5248.8, 5237.0, 5241.2, 509, null, 935, 55500], [20240417, 5241.2, 5241.8, 5247.2, 5235.4, 5240.2, 493, null, 936, 55173], [20240417, 5240.2, 5240.2, 5245.4, 5237.4, 5241.2, 394, null, 937, 54915], [20240417, 5241.2, 5242.6, 5247.2, 5240.2, 5243.6, 447, null, 938, 54613], [20240417, 5243.6, 5244.8, 5248.0, 5236.8, 5240.0, 359, null, 939, 54358], [20240417, 5240.0, 5240.6, 5245.0, 5236.0, 5241.8, 358, null, 940, 54136], [20240417, 5241.8, 5240.8, 5250.8, 5240.6, 5250.6, 364, null, 941, 53930], [20240417, 5250.6, 5250.8, 5257.2, 5250.6, 5257.2, 518, null, 942, 53635], [20240417, 5257.2, 5257.2, 5263.2, 5256.2, 5258.2, 548, null, 943, 53303], [20240417, 5258.2, 5258.6, 5267.6, 5258.6, 5267.4, 479, null, 944, 53019], [20240417, 5267.4, 5267.4, 5267.4, 5261.4, 5265.2, 374, null, 945, 52799], [20240417, 5265.2, 5265.2, 5266.6, 5261.0, 5266.4, 335, null, 946, 52587], [20240417, 5266.4, 5267.4, 5272.6, 5262.8, 5268.0, 408, null, 947, 52383], [20240417, 5268.0, 5267.8, 5269.0, 5262.8, 5265.4, 301, null, 948, 52231], [20240417, 5265.4, 5266.6, 5274.0, 5266.6, 5272.2, 408, null, 949, 52000], [20240417, 5272.2, 5272.0, 5274.8, 5269.2, 5274.0, 265, null, 950, 51859], [20240417, 5274.0, 5274.4, 5277.8, 5273.4, 5275.2, 339, null, 951, 51688], [20240417, 5275.2, 5275.4, 5278.6, 5273.4, 5275.6, 304, null, 952, 51511], [20240417, 5275.6, 5276.6, 5278.6, 5273.2, 5276.4, 351, null, 953, 51357], [20240417, 5276.4, 5275.6, 5284.2, 5275.6, 5280.8, 474, null, 954, 51084], [20240417, 5280.8, 5280.8, 5283.6, 5278.2, 5279.2, 275, null, 955, 50917], [20240417, 5279.2, 5278.4, 5278.4, 5267.4, 5272.6, 408, null, 956, 50667], [20240417, 5272.6, 5272.6, 5279.6, 5272.0, 5279.6, 289, null, 957, 50476], [20240417, 5279.6, 5279.6, 5289.6, 5278.2, 5285.0, 517, null, 958, 50207], [20240417, 5285.0, 5284.8, 5289.8, 5284.4, 5287.8, 428, null, 959, 49972], [20240417, 5287.8, 5287.0, 5291.0, 5287.0, 5290.0, 451, null, 1000, 49694], [20240417, 5290.0, 5290.2, 5295.0, 5289.4, 5293.6, 491, null, 1001, 49460], [20240417, 5293.6, 5293.6, 5293.6, 5285.4, 5289.8, 483, null, 1002, 49229], [20240417, 5289.8, 5290.2, 5291.2, 5282.2, 5283.8, 481, null, 1003, 49073], [20240417, 5283.8, 5284.6, 5287.6, 5279.0, 5281.4, 367, null, 1004, 48957], [20240417, 5281.4, 5282.8, 5285.4, 5276.2, 5284.4, 367, null, 1005, 48815], [20240417, 5284.4, 5283.2, 5288.8, 5282.6, 5283.6, 282, null, 1006, 48710], [20240417, 5283.6, 5283.8, 5286.0, 5279.8, 5283.2, 262, null, 1007, 48596], [20240417, 5283.2, 5283.2, 5287.6, 5278.2, 5282.8, 335, null, 1008, 48439], [20240417, 5282.8, 5282.6, 5282.6, 5277.2, 5282.6, 294, null, 1009, 48319], [20240417, 5282.6, 5283.0, 5285.6, 5280.8, 5284.4, 214, null, 1010, 48262], [20240417, 5284.4, 5282.8, 5284.0, 5279.2, 5280.6, 226, null, 1011, 48159], [20240417, 5280.6, 5280.6, 5283.6, 5271.0, 5273.4, 361, null, 1012, 48002], [20240417, 5273.4, 5274.4, 5285.0, 5273.4, 5284.2, 274, null, 1013, 47871], [20240417, 5284.2, 5285.2, 5286.6, 5280.2, 5281.6, 208, null, 1014, 47782], [20240417, 5281.6, 5281.8, 5284.0, 5278.0, 5282.4, 183, null, 1015, 47724], [20240417, 5282.4, 5283.2, 5285.0, 5279.6, 5284.6, 156, null, 1016, 47661], [20240417, 5284.6, 5282.8, 5286.0, 5280.2, 5282.6, 247, null, 1017, 47597], [20240417, 5282.6, 5284.0, 5286.8, 5280.8, 5283.4, 161, null, 1018, 47556], [20240417, 5283.4, 5284.0, 5288.0, 5281.2, 5282.8, 227, null, 1019, 47488], [20240417, 5282.8, 5284.0, 5286.2, 5280.6, 5283.6, 171, null, 1020, 47417], [20240417, 5283.6, 5282.8, 5288.6, 5282.0, 5283.0, 235, null, 1021, 47323], [20240417, 5283.0, 5282.2, 5287.0, 5275.2, 5286.2, 319, null, 1022, 47192], [20240417, 5286.2, 5286.2, 5290.0, 5286.0, 5286.8, 266, null, 1023, 47077], [20240417, 5286.8, 5287.2, 5288.6, 5285.8, 5285.8, 164, null, 1024, 46997], [20240417, 5285.8, 5286.0, 5287.6, 5283.0, 5286.2, 177, null, 1025, 46925], [20240417, 5286.2, 5285.6, 5289.4, 5284.8, 5286.0, 248, null, 1026, 46866], [20240417, 5286.0, 5285.4, 5288.0, 5282.6, 5287.8, 134, null, 1027, 46819], [20240417, 5287.8, 5287.8, 5288.0, 5282.6, 5283.0, 135, null, 1028, 46779], [20240417, 5283.0, 5283.0, 5288.0, 5280.0, 5280.2, 163, null, 1029, 46763], [20240417, 5280.2, 5280.0, 5286.8, 5279.8, 5285.4, 159, null, 1030, 46726], [20240417, 5285.4, 5286.4, 5294.4, 5286.2, 5293.0, 427, null, 1031, 46593], [20240417, 5293.0, 5292.4, 5297.8, 5292.0, 5295.6, 252, null, 1032, 46484], [20240417, 5295.6, 5295.2, 5297.4, 5294.2, 5297.0, 204, null, 1033, 46408], [20240417, 5297.0, 5296.6, 5296.6, 5291.0, 5292.2, 176, null, 1034, 46329], [20240417, 5292.2, 5292.4, 5292.8, 5288.4, 5290.0, 137, null, 1035, 46267], [20240417, 5290.0, 5289.8, 5289.8, 5283.2, 5284.6, 190, null, 1036, 46185], [20240417, 5284.6, 5284.6, 5288.8, 5283.4, 5285.4, 194, null, 1037, 46104], [20240417, 5285.4, 5285.8, 5288.2, 5282.8, 5287.2, 151, null, 1038, 46040], [20240417, 5287.2, 5287.4, 5290.0, 5287.0, 5287.0, 131, null, 1039, 45974], [20240417, 5287.0, 5286.2, 5294.8, 5285.6, 5291.4, 133, null, 1040, 45908], [20240417, 5291.4, 5292.6, 5293.2, 5288.4, 5291.0, 152, null, 1041, 45890], [20240417, 5291.0, 5291.8, 5292.6, 5290.4, 5292.0, 99, null, 1042, 45831], [20240417, 5292.0, 5293.2, 5297.4, 5290.4, 5294.6, 172, null, 1043, 45755], [20240417, 5294.6, 5294.6, 5300.0, 5291.2, 5296.2, 249, null, 1044, 45673], [20240417, 5296.2, 5296.0, 5299.6, 5293.8, 5297.0, 137, null, 1045, 45647], [20240417, 5297.0, 5298.4, 5303.8, 5298.4, 5301.6, 222, null, 1046, 45600], [20240417, 5301.6, 5302.2, 5303.0, 5297.8, 5300.2, 239, null, 1047, 45515], [20240417, 5300.2, 5299.8, 5301.0, 5297.6, 5298.2, 118, null, 1048, 45478], [20240417, 5298.2, 5299.0, 5304.8, 5298.4, 5298.4, 282, null, 1049, 45387], [20240417, 5298.4, 5299.4, 5307.4, 5299.4, 5304.8, 319, null, 1050, 45301], [20240417, 5304.8, 5304.2, 5308.4, 5304.2, 5308.2, 288, null, 1051, 45284], [20240417, 5308.2, 5308.0, 5309.0, 5306.0, 5308.0, 221, null, 1052, 45223], [20240417, 5308.0, 5308.0, 5309.4, 5305.8, 5305.8, 171, null, 1053, 45181], [20240417, 5305.8, 5305.8, 5306.0, 5301.0, 5302.2, 257, null, 1054, 45118], [20240417, 5302.2, 5303.4, 5306.2, 5302.2, 5304.2, 166, null, 1055, 45088], [20240417, 5304.2, 5302.8, 5303.2, 5299.0, 5301.8, 147, null, 1056, 45077], [20240417, 5301.8, 5301.8, 5303.0, 5299.4, 5299.4, 160, null, 1057, 45041], [20240417, 5299.4, 5299.2, 5299.4, 5294.2, 5296.6, 173, null, 1058, 45025], [20240417, 5296.6, 5297.2, 5301.4, 5294.4, 5295.6, 171, null, 1059, 44997], [20240417, 5295.6, 5295.6, 5300.8, 5295.6, 5300.8, 121, null, 1100, 44968], [20240417, 5300.8, 5301.0, 5302.6, 5297.2, 5301.4, 159, null, 1101, 44917], [20240417, 5301.4, 5301.2, 5303.8, 5300.6, 5302.2, 103, null, 1102, 44868], [20240417, 5302.2, 5301.8, 5308.0, 5301.8, 5307.0, 168, null, 1103, 44820], [20240417, 5307.0, 5306.4, 5306.4, 5303.0, 5303.8, 117, null, 1104, 44771], [20240417, 5303.8, 5303.0, 5304.8, 5302.0, 5304.8, 107, null, 1105, 44738], [20240417, 5304.8, 5304.2, 5304.6, 5299.0, 5301.6, 135, null, 1106, 44675], [20240417, 5301.6, 5302.0, 5304.4, 5298.8, 5303.6, 138, null, 1107, 44623], [20240417, 5303.6, 5304.2, 5305.0, 5300.6, 5301.2, 105, null, 1108, 44600], [20240417, 5301.2, 5301.2, 5301.2, 5294.2, 5298.4, 137, null, 1109, 44581], [20240417, 5298.4, 5298.4, 5299.8, 5294.6, 5295.6, 145, null, 1110, 44535], [20240417, 5295.6, 5295.6, 5297.0, 5291.2, 5292.4, 157, null, 1111, 44491], [20240417, 5292.4, 5292.4, 5293.4, 5289.2, 5291.8, 179, null, 1112, 44427], [20240417, 5291.8, 5291.8, 5292.4, 5286.4, 5292.0, 216, null, 1113, 44360], [20240417, 5292.0, 5293.0, 5296.4, 5287.6, 5289.0, 192, null, 1114, 44320], [20240417, 5289.0, 5288.6, 5289.8, 5283.2, 5283.8, 187, null, 1115, 44250], [20240417, 5283.8, 5283.0, 5288.0, 5280.6, 5287.8, 237, null, 1116, 44186], [20240417, 5287.8, 5288.0, 5293.4, 5288.0, 5293.0, 209, null, 1117, 44130], [20240417, 5293.0, 5292.4, 5299.4, 5290.2, 5298.0, 226, null, 1118, 44059], [20240417, 5298.0, 5299.4, 5299.6, 5295.2, 5296.6, 109, null, 1119, 44035], [20240417, 5296.6, 5296.6, 5298.0, 5294.4, 5296.6, 103, null, 1120, 44025], [20240417, 5296.6, 5295.4, 5296.4, 5289.0, 5293.8, 111, null, 1121, 43984], [20240417, 5293.8, 5294.6, 5298.8, 5293.4, 5295.0, 141, null, 1122, 43953], [20240417, 5295.0, 5293.6, 5296.4, 5293.2, 5293.6, 90, null, 1123, 43931], [20240417, 5293.6, 5293.6, 5293.6, 5289.2, 5292.0, 96, null, 1124, 43907], [20240417, 5292.0, 5291.8, 5295.0, 5291.6, 5293.6, 75, null, 1125, 43917], [20240417, 5293.6, 5293.6, 5293.6, 5288.4, 5290.6, 123, null, 1126, 43893], [20240417, 5290.6, 5291.6, 5291.6, 5287.0, 5290.2, 134, null, 1127, 43862], [20240417, 5290.2, 5291.0, 5291.8, 5289.0, 5290.6, 68, null, 1128, 43846], [20240417, 5290.6, 5290.8, 5292.2, 5287.0, 5290.0, 100, null, 1129, 43847], [20240417, 5290.0, 5288.6, 5289.6, 5285.4, 5288.8, 109, null, 1130, 43825], [20240417, 5288.8, 5288.8, 5291.2, 5284.6, 5286.0, 206, null, 1301, 43781], [20240417, 5286.0, 5285.4, 5286.0, 5280.6, 5284.0, 199, null, 1302, 43758], [20240417, 5284.0, 5284.4, 5286.8, 5280.6, 5281.2, 143, null, 1303, 43734], [20240417, 5281.2, 5282.0, 5284.0, 5278.2, 5280.4, 213, null, 1304, 43690], [20240417, 5280.4, 5280.4, 5282.4, 5279.0, 5279.8, 103, null, 1305, 43679], [20240417, 5279.8, 5279.8, 5282.2, 5276.0, 5278.8, 219, null, 1306, 43664], [20240417, 5278.8, 5280.0, 5281.0, 5275.8, 5276.0, 132, null, 1307, 43647], [20240417, 5276.0, 5277.4, 5278.0, 5265.0, 5275.4, 265, null, 1308, 43551], [20240417, 5275.4, 5275.0, 5275.6, 5270.4, 5270.4, 148, null, 1309, 43500], [20240417, 5270.4, 5269.8, 5270.2, 5267.0, 5267.6, 197, null, 1310, 43441], [20240417, 5267.6, 5267.6, 5267.6, 5261.4, 5262.0, 304, null, 1311, 43341], [20240417, 5262.0, 5261.6, 5264.0, 5260.0, 5263.0, 276, null, 1312, 43275], [20240417, 5263.0, 5262.4, 5266.0, 5261.2, 5261.4, 295, null, 1313, 43216], [20240417, 5261.4, 5261.0, 5263.0, 5255.0, 5255.6, 300, null, 1314, 43165], [20240417, 5255.6, 5255.4, 5258.8, 5254.0, 5257.4, 166, null, 1315, 43098], [20240417, 5257.4, 5256.8, 5256.8, 5243.6, 5253.0, 391, null, 1316, 43047], [20240417, 5253.0, 5252.8, 5253.2, 5249.0, 5253.2, 258, null, 1317, 42983], [20240417, 5253.2, 5253.6, 5255.2, 5249.0, 5250.8, 193, null, 1318, 42971], [20240417, 5250.8, 5249.6, 5254.2, 5248.4, 5254.2, 254, null, 1319, 42958], [20240417, 5254.2, 5253.4, 5257.6, 5253.4, 5255.6, 278, null, 1320, 42912], [20240417, 5255.6, 5254.8, 5255.6, 5249.6, 5251.6, 212, null, 1321, 42890], [20240417, 5251.6, 5250.8, 5253.0, 5248.0, 5252.8, 221, null, 1322, 42854], [20240417, 5252.8, 5250.8, 5255.6, 5250.8, 5255.4, 206, null, 1323, 42806], [20240417, 5255.4, 5254.0, 5261.4, 5254.0, 5260.0, 272, null, 1324, 42740], [20240417, 5260.0, 5259.6, 5262.2, 5258.6, 5262.0, 212, null, 1325, 42739], [20240417, 5262.0, 5261.4, 5264.4, 5260.0, 5262.2, 142, null, 1326, 42730], [20240417, 5262.2, 5262.2, 5264.6, 5258.6, 5262.0, 152, null, 1327, 42714], [20240417, 5262.0, 5261.6, 5265.4, 5261.6, 5265.4, 150, null, 1328, 42692], [20240417, 5265.4, 5265.0, 5266.6, 5263.4, 5264.8, 117, null, 1329, 42680], [20240417, 5264.8, 5265.6, 5266.8, 5262.4, 5262.8, 155, null, 1330, 42652], [20240417, 5262.8, 5262.8, 5271.8, 5262.8, 5270.0, 259, null, 1331, 42665], [20240417, 5270.0, 5271.2, 5272.6, 5265.2, 5267.6, 130, null, 1332, 42672], [20240417, 5267.6, 5268.0, 5271.6, 5267.6, 5271.0, 157, null, 1333, 42643], [20240417, 5271.0, 5271.8, 5273.0, 5270.0, 5271.8, 131, null, 1334, 42629], [20240417, 5271.8, 5272.4, 5273.2, 5270.2, 5271.2, 130, null, 1335, 42609], [20240417, 5271.2, 5270.6, 5271.0, 5265.6, 5266.8, 273, null, 1336, 42526], [20240417, 5266.8, 5267.2, 5268.0, 5265.6, 5266.6, 149, null, 1337, 42504], [20240417, 5266.6, 5267.0, 5270.6, 5267.0, 5270.0, 124, null, 1338, 42481], [20240417, 5270.0, 5269.2, 5277.8, 5268.4, 5276.8, 185, null, 1339, 42434], [20240417, 5276.8, 5277.4, 5279.6, 5276.2, 5278.0, 200, null, 1340, 42414], [20240417, 5278.0, 5278.0, 5280.6, 5277.4, 5279.6, 131, null, 1341, 42391], [20240417, 5279.6, 5280.0, 5282.2, 5278.6, 5282.2, 177, null, 1342, 42380], [20240417, 5282.2, 5281.2, 5281.6, 5279.4, 5280.2, 82, null, 1343, 42355], [20240417, 5280.2, 5280.2, 5282.6, 5280.2, 5281.6, 111, null, 1344, 42324], [20240417, 5281.6, 5281.6, 5282.0, 5278.2, 5281.2, 129, null, 1345, 42295], [20240417, 5281.2, 5281.0, 5287.6, 5281.0, 5285.0, 214, null, 1346, 42284], [20240417, 5285.0, 5286.2, 5286.6, 5282.2, 5286.4, 146, null, 1347, 42272], [20240417, 5286.4, 5286.0, 5292.2, 5285.4, 5291.8, 275, null, 1348, 42243], [20240417, 5291.8, 5291.8, 5296.0, 5290.6, 5295.8, 232, null, 1349, 42249], [20240417, 5295.8, 5295.4, 5299.2, 5293.2, 5295.8, 262, null, 1350, 42257], [20240417, 5295.8, 5295.6, 5301.6, 5294.8, 5300.2, 260, null, 1351, 42241], [20240417, 5300.2, 5301.0, 5303.4, 5298.2, 5302.2, 296, null, 1352, 42215], [20240417, 5302.2, 5303.4, 5310.8, 5302.8, 5310.2, 463, null, 1353, 42221], [20240417, 5310.2, 5309.8, 5314.0, 5306.4, 5308.4, 341, null, 1354, 42216], [20240417, 5308.4, 5308.2, 5308.2, 5303.2, 5304.0, 249, null, 1355, 42201], [20240417, 5304.0, 5303.4, 5305.8, 5301.4, 5301.6, 296, null, 1356, 42192], [20240417, 5301.6, 5302.0, 5306.8, 5295.0, 5295.2, 284, null, 1357, 42206], [20240417, 5295.2, 5295.2, 5303.2, 5293.4, 5301.8, 260, null, 1358, 42196], [20240417, 5301.8, 5301.4, 5302.0, 5296.4, 5299.4, 141, null, 1359, 42181], [20240417, 5299.4, 5300.8, 5306.8, 5300.0, 5306.0, 245, null, 1400, 42216], [20240417, 5306.0, 5305.4, 5320.0, 5305.4, 5318.2, 606, null, 1401, 42271], [20240417, 5318.2, 5317.6, 5319.8, 5312.0, 5312.0, 252, null, 1402, 42293], [20240417, 5312.0, 5312.0, 5317.8, 5309.0, 5315.6, 255, null, 1403, 42318], [20240417, 5315.6, 5315.0, 5315.0, 5309.2, 5314.4, 217, null, 1404, 42318], [20240417, 5314.4, 5314.2, 5314.2, 5304.2, 5306.8, 193, null, 1405, 42359], [20240417, 5306.8, 5307.2, 5308.2, 5304.4, 5308.2, 100, null, 1406, 42352], [20240417, 5308.2, 5306.8, 5307.2, 5295.2, 5301.8, 339, null, 1407, 42433], [20240417, 5301.8, 5304.4, 5306.0, 5297.8, 5304.8, 136, null, 1408, 42466], [20240417, 5304.8, 5307.6, 5313.8, 5307.0, 5311.0, 250, null, 1409, 42536], [20240417, 5311.0, 5311.6, 5311.6, 5306.0, 5308.2, 117, null, 1410, 42548], [20240417, 5308.2, 5308.2, 5312.0, 5305.6, 5312.0, 106, null, 1411, 42562], [20240417, 5312.0, 5312.0, 5315.0, 5307.0, 5311.0, 151, null, 1412, 42591], [20240417, 5311.0, 5312.0, 5312.0, 5303.0, 5303.0, 155, null, 1413, 42606], [20240417, 5303.0, 5303.0, 5308.6, 5298.6, 5305.6, 185, null, 1414, 42620], [20240417, 5305.6, 5305.6, 5308.6, 5302.6, 5307.6, 108, null, 1415, 42609], [20240417, 5307.6, 5307.4, 5311.0, 5306.6, 5307.6, 94, null, 1416, 42610], [20240417, 5307.6, 5307.2, 5307.2, 5299.6, 5302.4, 161, null, 1417, 42637], [20240417, 5302.4, 5303.8, 5307.4, 5303.6, 5306.6, 98, null, 1418, 42624], [20240417, 5306.6, 5306.6, 5307.6, 5301.4, 5304.4, 94, null, 1419, 42624], [20240417, 5304.4, 5305.6, 5313.0, 5305.0, 5311.8, 218, null, 1420, 42631], [20240417, 5311.8, 5312.8, 5313.2, 5310.2, 5311.4, 105, null, 1421, 42621], [20240417, 5311.4, 5311.4, 5312.4, 5309.0, 5310.6, 88, null, 1422, 42588], [20240417, 5310.6, 5310.6, 5314.4, 5310.6, 5314.4, 116, null, 1423, 42601], [20240417, 5314.4, 5314.8, 5322.8, 5314.8, 5321.6, 375, null, 1424, 42626], [20240417, 5321.6, 5322.0, 5336.0, 5322.0, 5330.2, 616, null, 1425, 42748], [20240417, 5330.2, 5329.6, 5330.6, 5325.0, 5329.2, 228, null, 1426, 42803], [20240417, 5329.2, 5328.6, 5329.2, 5323.2, 5329.0, 172, null, 1427, 42853], [20240417, 5329.0, 5329.6, 5332.8, 5324.0, 5324.8, 247, null, 1428, 42881], [20240417, 5324.8, 5325.8, 5326.6, 5322.2, 5326.4, 113, null, 1429, 42878], [20240417, 5326.4, 5325.8, 5329.8, 5324.2, 5327.2, 232, null, 1430, 42860], [20240417, 5327.2, 5328.4, 5332.4, 5326.6, 5328.4, 313, null, 1431, 42917], [20240417, 5328.4, 5327.8, 5331.4, 5325.8, 5329.8, 195, null, 1432, 42902], [20240417, 5329.8, 5329.6, 5329.6, 5321.0, 5321.0, 111, null, 1433, 42890], [20240417, 5321.0, 5321.0, 5325.8, 5319.2, 5325.6, 186, null, 1434, 42861], [20240417, 5325.6, 5325.2, 5325.2, 5316.4, 5321.4, 149, null, 1435, 42845], [20240417, 5321.4, 5321.0, 5321.4, 5311.0, 5311.8, 248, null, 1436, 42766], [20240417, 5311.8, 5311.8, 5315.6, 5311.8, 5313.8, 119, null, 1437, 42746], [20240417, 5313.8, 5313.8, 5319.8, 5311.6, 5319.4, 122, null, 1438, 42756], [20240417, 5319.4, 5319.6, 5323.4, 5316.0, 5320.0, 137, null, 1439, 42804], [20240417, 5320.0, 5319.0, 5323.4, 5316.8, 5321.0, 184, null, 1440, 42863], [20240417, 5321.0, 5320.2, 5323.4, 5318.2, 5322.8, 163, null, 1441, 42910], [20240417, 5322.8, 5322.6, 5326.2, 5321.8, 5326.0, 166, null, 1442, 42969], [20240417, 5326.0, 5326.2, 5329.6, 5325.4, 5326.8, 220, null, 1443, 43072], [20240417, 5326.8, 5326.6, 5332.2, 5325.8, 5332.0, 204, null, 1444, 43114], [20240417, 5332.0, 5331.0, 5331.8, 5328.2, 5330.8, 89, null, 1445, 43122], [20240417, 5330.8, 5331.4, 5333.8, 5327.6, 5333.8, 280, null, 1446, 43187], [20240417, 5333.8, 5333.2, 5335.0, 5331.4, 5334.0, 159, null, 1447, 43225], [20240417, 5334.0, 5334.2, 5335.0, 5332.6, 5334.4, 193, null, 1448, 43234], [20240417, 5334.4, 5335.6, 5341.0, 5335.6, 5339.8, 289, null, 1449, 43317], [20240417, 5339.8, 5339.2, 5342.6, 5338.2, 5341.0, 238, null, 1450, 43387], [20240417, 5341.0, 5340.2, 5343.4, 5338.2, 5341.2, 180, null, 1451, 43420], [20240417, 5341.2, 5341.0, 5343.2, 5340.0, 5343.0, 205, null, 1452, 43470], [20240417, 5343.0, 5343.2, 5344.4, 5342.0, 5344.4, 176, null, 1453, 43491], [20240417, 5344.4, 5343.4, 5344.8, 5342.0, 5343.8, 203, null, 1454, 43463], [20240417, 5343.8, 5344.0, 5346.6, 5343.4, 5346.2, 256, null, 1455, 43483], [20240417, 5346.2, 5346.4, 5346.4, 5341.4, 5343.0, 310, null, 1456, 43517], [20240417, 5343.0, 5342.0, 5343.6, 5339.8, 5341.2, 182, null, 1457, 43527], [20240417, 5341.2, 5341.0, 5342.2, 5339.8, 5341.8, 193, null, 1458, 43566], [20240417, 5341.8, 5342.4, 5343.2, 5340.6, 5341.4, 186, null, 1459, 43601], [20240417, 5341.4, 5341.4, 5342.8, 5337.8, 5341.8, 344, null, 1500, 43600], [20240418, 5341.8, 5324.4, 5327.0, 5319.8, 5325.0, 1289, null, 931, 42519], [20240418, 5325.0, 5325.4, 5325.4, 5317.4, 5321.8, 555, null, 932, 42061], [20240418, 5321.8, 5321.8, 5324.0, 5315.0, 5317.0, 594, null, 933, 41575], [20240418, 5317.0, 5318.2, 5318.2, 5308.4, 5310.0, 559, null, 934, 41113], [20240418, 5310.0, 5311.0, 5312.6, 5307.2, 5309.2, 317, null, 935, 40843], [20240418, 5309.2, 5308.8, 5309.2, 5298.8, 5302.4, 470, null, 936, 40482], [20240418, 5302.4, 5302.0, 5306.6, 5297.8, 5301.2, 363, null, 937, 40180], [20240418, 5301.2, 5301.8, 5305.4, 5297.2, 5301.6, 447, null, 938, 39800], [20240418, 5301.6, 5302.4, 5303.2, 5297.8, 5302.8, 337, null, 939, 39497], [20240418, 5302.8, 5302.6, 5311.0, 5302.6, 5309.0, 394, null, 940, 39173], [20240418, 5309.0, 5308.4, 5308.6, 5302.4, 5306.0, 276, null, 941, 38939], [20240418, 5306.0, 5306.0, 5315.0, 5305.0, 5315.0, 327, null, 942, 38654], [20240418, 5315.0, 5315.0, 5316.4, 5309.4, 5314.0, 386, null, 943, 38335], [20240418, 5314.0, 5312.6, 5316.6, 5310.2, 5312.6, 237, null, 944, 38142], [20240418, 5312.6, 5312.0, 5314.0, 5308.0, 5310.8, 255, null, 945, 37927], [20240418, 5310.8, 5310.8, 5310.8, 5304.0, 5307.4, 252, null, 946, 37725], [20240418, 5307.4, 5307.6, 5314.8, 5307.2, 5313.8, 272, null, 947, 37503], [20240418, 5313.8, 5313.8, 5319.4, 5313.0, 5319.0, 190, null, 948, 37364], [20240418, 5319.0, 5318.4, 5319.8, 5315.0, 5315.8, 200, null, 949, 37231], [20240418, 5315.8, 5317.8, 5320.4, 5315.4, 5317.6, 198, null, 950, 37140], [20240418, 5317.6, 5317.6, 5318.8, 5313.2, 5315.8, 266, null, 951, 36995], [20240418, 5315.8, 5315.8, 5320.0, 5313.6, 5319.8, 240, null, 952, 36876], [20240418, 5319.8, 5319.6, 5319.8, 5314.6, 5317.2, 265, null, 953, 36755], [20240418, 5317.2, 5316.0, 5322.2, 5316.0, 5320.8, 224, null, 954, 36641], [20240418, 5320.8, 5321.4, 5335.0, 5320.0, 5330.6, 479, null, 955, 36373], [20240418, 5330.6, 5330.6, 5333.4, 5325.8, 5326.2, 298, null, 956, 36204], [20240418, 5326.2, 5327.2, 5331.8, 5323.6, 5327.0, 225, null, 957, 36099], [20240418, 5327.0, 5325.4, 5333.0, 5323.8, 5328.0, 267, null, 958, 35975], [20240418, 5328.0, 5328.0, 5331.0, 5324.2, 5325.6, 205, null, 959, 35863], [20240418, 5325.6, 5327.8, 5333.0, 5327.6, 5333.0, 164, null, 1000, 35789], [20240418, 5333.0, 5333.2, 5334.4, 5328.4, 5331.8, 278, null, 1001, 35646], [20240418, 5331.8, 5332.8, 5335.0, 5328.2, 5329.6, 275, null, 1002, 35545], [20240418, 5329.6, 5329.8, 5335.8, 5326.0, 5330.2, 277, null, 1003, 35396], [20240418, 5330.2, 5330.2, 5335.6, 5326.0, 5334.4, 231, null, 1004, 35269], [20240418, 5334.4, 5333.2, 5344.6, 5333.2, 5337.4, 353, null, 1005, 35048], [20240418, 5337.4, 5337.4, 5339.2, 5334.0, 5336.4, 277, null, 1006, 34863], [20240418, 5336.4, 5335.2, 5338.0, 5332.8, 5334.4, 134, null, 1007, 34775], [20240418, 5334.4, 5334.4, 5339.0, 5331.8, 5337.2, 180, null, 1008, 34663], [20240418, 5337.2, 5336.2, 5339.2, 5332.4, 5338.6, 174, null, 1009, 34553], [20240418, 5338.6, 5338.4, 5342.8, 5334.4, 5342.0, 150, null, 1010, 34459], [20240418, 5342.0, 5342.0, 5354.8, 5341.2, 5349.2, 426, null, 1011, 34222], [20240418, 5349.2, 5349.2, 5350.6, 5341.8, 5342.8, 231, null, 1012, 34115], [20240418, 5342.8, 5342.6, 5345.2, 5337.4, 5340.8, 238, null, 1013, 33969], [20240418, 5340.8, 5340.8, 5345.4, 5339.4, 5342.2, 160, null, 1014, 33851], [20240418, 5342.2, 5341.8, 5345.2, 5337.4, 5345.2, 183, null, 1015, 33726], [20240418, 5345.2, 5346.0, 5348.0, 5339.0, 5340.2, 200, null, 1016, 33603], [20240418, 5340.2, 5338.8, 5341.4, 5334.2, 5338.0, 238, null, 1017, 33455], [20240418, 5338.0, 5339.0, 5347.6, 5339.0, 5347.6, 159, null, 1018, 33353], [20240418, 5347.6, 5347.6, 5352.2, 5346.0, 5350.2, 175, null, 1019, 33239], [20240418, 5350.2, 5351.0, 5358.0, 5350.0, 5353.4, 243, null, 1020, 33074], [20240418, 5353.4, 5354.6, 5355.4, 5348.4, 5350.4, 120, null, 1021, 32988], [20240418, 5350.4, 5350.2, 5353.2, 5342.8, 5346.6, 221, null, 1022, 32855], [20240418, 5346.6, 5347.4, 5356.6, 5344.8, 5355.0, 205, null, 1023, 32744], [20240418, 5355.0, 5355.0, 5357.8, 5352.6, 5355.6, 111, null, 1024, 32695], [20240418, 5355.6, 5356.6, 5358.0, 5350.0, 5350.6, 160, null, 1025, 32621], [20240418, 5350.6, 5351.6, 5355.6, 5349.4, 5353.0, 159, null, 1026, 32518], [20240418, 5353.0, 5352.4, 5356.0, 5349.8, 5354.8, 127, null, 1027, 32448], [20240418, 5354.8, 5352.8, 5355.2, 5348.4, 5349.0, 128, null, 1028, 32399], [20240418, 5349.0, 5348.0, 5360.0, 5348.0, 5360.0, 165, null, 1029, 32303], [20240418, 5360.0, 5359.8, 5367.8, 5358.8, 5367.8, 219, null, 1030, 32185], [20240418, 5367.8, 5367.8, 5374.0, 5366.8, 5371.8, 348, null, 1031, 32040], [20240418, 5371.8, 5371.8, 5375.0, 5367.0, 5371.0, 138, null, 1032, 31957], [20240418, 5371.0, 5372.0, 5372.8, 5370.0, 5372.2, 91, null, 1033, 31900], [20240418, 5372.2, 5372.6, 5386.6, 5372.6, 5383.0, 406, null, 1034, 31735], [20240418, 5383.0, 5383.0, 5383.0, 5376.6, 5382.0, 196, null, 1035, 31622], [20240418, 5382.0, 5382.0, 5382.0, 5376.6, 5378.0, 110, null, 1036, 31556], [20240418, 5378.0, 5377.2, 5379.4, 5374.2, 5378.0, 195, null, 1037, 31422], [20240418, 5378.0, 5378.0, 5384.2, 5377.2, 5382.0, 173, null, 1038, 31323], [20240418, 5382.0, 5382.0, 5383.0, 5376.8, 5378.6, 170, null, 1039, 31230], [20240418, 5378.6, 5379.0, 5385.0, 5378.4, 5381.6, 278, null, 1040, 31061], [20240418, 5381.6, 5380.4, 5390.6, 5380.0, 5388.0, 214, null, 1041, 30938], [20240418, 5388.0, 5388.2, 5388.2, 5384.4, 5384.4, 152, null, 1042, 30850], [20240418, 5384.4, 5383.4, 5383.4, 5377.6, 5379.4, 168, null, 1043, 30789], [20240418, 5379.4, 5379.4, 5381.6, 5378.4, 5380.4, 132, null, 1044, 30717], [20240418, 5380.4, 5379.8, 5379.8, 5374.8, 5377.6, 137, null, 1045, 30655], [20240418, 5377.6, 5376.6, 5379.2, 5375.2, 5379.0, 174, null, 1046, 30598], [20240418, 5379.0, 5378.8, 5394.4, 5378.8, 5394.4, 302, null, 1047, 30527], [20240418, 5394.4, 5393.2, 5398.0, 5392.0, 5397.8, 284, null, 1048, 30459], [20240418, 5397.8, 5398.0, 5410.2, 5396.8, 5408.2, 524, null, 1049, 30363], [20240418, 5408.2, 5409.4, 5422.6, 5409.4, 5416.6, 602, null, 1050, 30266], [20240418, 5416.6, 5416.8, 5424.6, 5416.0, 5417.6, 419, null, 1051, 30178], [20240418, 5417.6, 5418.6, 5422.0, 5411.4, 5415.0, 272, null, 1052, 30113], [20240418, 5415.0, 5415.0, 5417.8, 5411.0, 5417.8, 240, null, 1053, 30012], [20240418, 5417.8, 5417.2, 5420.6, 5405.6, 5405.6, 341, null, 1054, 29885], [20240418, 5405.6, 5405.0, 5410.0, 5402.2, 5403.0, 160, null, 1055, 29824], [20240418, 5403.0, 5402.6, 5403.0, 5392.4, 5396.6, 223, null, 1056, 29744], [20240418, 5396.6, 5396.4, 5396.8, 5389.8, 5394.0, 153, null, 1057, 29689], [20240418, 5394.0, 5393.2, 5401.6, 5392.6, 5396.6, 163, null, 1058, 29684], [20240418, 5396.6, 5396.6, 5401.4, 5394.8, 5397.0, 135, null, 1059, 29670], [20240418, 5397.0, 5397.0, 5398.6, 5392.2, 5392.8, 132, null, 1100, 29629], [20240418, 5392.8, 5393.8, 5403.0, 5393.8, 5400.2, 153, null, 1101, 29607], [20240418, 5400.2, 5399.4, 5405.0, 5398.4, 5402.8, 128, null, 1102, 29585], [20240418, 5402.8, 5403.6, 5403.8, 5397.0, 5401.0, 98, null, 1103, 29555], [20240418, 5401.0, 5400.4, 5405.0, 5399.8, 5404.0, 135, null, 1104, 29520], [20240418, 5404.0, 5404.6, 5408.8, 5402.8, 5407.2, 132, null, 1105, 29501], [20240418, 5407.2, 5407.2, 5408.0, 5402.4, 5403.8, 111, null, 1106, 29479], [20240418, 5403.8, 5403.8, 5405.6, 5392.0, 5393.2, 143, null, 1107, 29432], [20240418, 5393.2, 5394.2, 5394.2, 5386.4, 5386.6, 154, null, 1108, 29369], [20240418, 5386.6, 5387.8, 5392.6, 5383.6, 5383.6, 188, null, 1109, 29331], [20240418, 5383.6, 5383.2, 5384.8, 5371.4, 5377.4, 257, null, 1110, 29274], [20240418, 5377.4, 5377.4, 5383.8, 5376.2, 5380.0, 117, null, 1111, 29239], [20240418, 5380.0, 5380.4, 5384.6, 5379.8, 5383.6, 75, null, 1112, 29211], [20240418, 5383.6, 5383.6, 5384.6, 5378.2, 5381.0, 92, null, 1113, 29183], [20240418, 5381.0, 5380.4, 5382.0, 5378.6, 5379.4, 57, null, 1114, 29159], [20240418, 5379.4, 5379.6, 5386.8, 5379.6, 5386.8, 76, null, 1115, 29143], [20240418, 5386.8, 5386.8, 5387.4, 5378.0, 5378.6, 139, null, 1116, 29106], [20240418, 5378.6, 5378.6, 5379.4, 5371.8, 5376.0, 132, null, 1117, 29050], [20240418, 5376.0, 5376.0, 5380.6, 5374.8, 5379.6, 111, null, 1118, 28985], [20240418, 5379.6, 5379.6, 5379.6, 5370.2, 5371.4, 127, null, 1119, 28929], [20240418, 5371.4, 5371.4, 5378.8, 5371.4, 5375.6, 80, null, 1120, 28884], [20240418, 5375.6, 5375.0, 5375.6, 5371.6, 5373.4, 56, null, 1121, 28855], [20240418, 5373.4, 5372.2, 5382.0, 5372.0, 5381.4, 138, null, 1122, 28797], [20240418, 5381.4, 5381.2, 5381.4, 5375.8, 5379.8, 97, null, 1123, 28758], [20240418, 5379.8, 5378.6, 5378.6, 5374.0, 5376.4, 68, null, 1124, 28740], [20240418, 5376.4, 5376.2, 5383.0, 5376.2, 5382.0, 100, null, 1125, 28721], [20240418, 5382.0, 5382.0, 5385.0, 5379.8, 5385.0, 65, null, 1126, 28707], [20240418, 5385.0, 5385.4, 5392.6, 5383.0, 5389.6, 140, null, 1127, 28659], [20240418, 5389.6, 5391.2, 5391.2, 5386.8, 5389.4, 82, null, 1128, 28645], [20240418, 5389.4, 5390.8, 5396.8, 5389.0, 5396.2, 88, null, 1129, 28626], [20240418, 5396.2, 5396.0, 5396.2, 5389.4, 5396.0, 90, null, 1130, 28626], [20240418, 5396.0, 5394.4, 5395.8, 5376.6, 5386.4, 190, null, 1301, 28616], [20240418, 5386.4, 5388.2, 5392.2, 5388.0, 5389.0, 106, null, 1302, 28630], [20240418, 5389.0, 5388.0, 5394.2, 5386.0, 5394.2, 102, null, 1303, 28635], [20240418, 5394.2, 5392.4, 5393.8, 5387.6, 5390.6, 64, null, 1304, 28618], [20240418, 5390.6, 5390.6, 5390.6, 5381.2, 5381.2, 89, null, 1305, 28600], [20240418, 5381.2, 5382.4, 5384.4, 5377.6, 5380.2, 125, null, 1306, 28591], [20240418, 5380.2, 5380.8, 5383.4, 5374.0, 5377.4, 120, null, 1307, 28557], [20240418, 5377.4, 5378.4, 5381.8, 5376.0, 5379.4, 120, null, 1308, 28543], [20240418, 5379.4, 5378.2, 5386.0, 5378.2, 5383.2, 115, null, 1309, 28536], [20240418, 5383.2, 5384.4, 5385.4, 5377.8, 5380.2, 98, null, 1310, 28513], [20240418, 5380.2, 5380.2, 5383.4, 5375.0, 5375.0, 90, null, 1311, 28501], [20240418, 5375.0, 5376.6, 5379.0, 5376.0, 5378.2, 114, null, 1312, 28471], [20240418, 5378.2, 5378.0, 5378.0, 5372.8, 5373.4, 91, null, 1313, 28455], [20240418, 5373.4, 5373.2, 5375.0, 5372.0, 5373.2, 72, null, 1314, 28438], [20240418, 5373.2, 5373.0, 5378.2, 5373.0, 5375.2, 70, null, 1315, 28414], [20240418, 5375.2, 5375.2, 5375.2, 5368.2, 5369.4, 152, null, 1316, 28402], [20240418, 5369.4, 5369.0, 5373.2, 5369.0, 5372.2, 79, null, 1317, 28373], [20240418, 5372.2, 5371.4, 5374.4, 5368.2, 5374.4, 72, null, 1318, 28360], [20240418, 5374.4, 5374.2, 5381.6, 5373.6, 5380.2, 98, null, 1319, 28325], [20240418, 5380.2, 5379.8, 5381.6, 5377.8, 5381.0, 75, null, 1320, 28312], [20240418, 5381.0, 5381.0, 5383.8, 5380.6, 5381.8, 81, null, 1321, 28267], [20240418, 5381.8, 5381.4, 5381.4, 5378.0, 5378.4, 56, null, 1322, 28241], [20240418, 5378.4, 5378.4, 5385.4, 5378.4, 5384.6, 119, null, 1323, 28173], [20240418, 5384.6, 5383.8, 5389.0, 5383.8, 5384.0, 110, null, 1324, 28152], [20240418, 5384.0, 5383.6, 5384.8, 5381.6, 5381.6, 115, null, 1325, 28108], [20240418, 5381.6, 5381.6, 5384.0, 5379.2, 5384.0, 82, null, 1326, 28100], [20240418, 5384.0, 5384.0, 5388.8, 5383.0, 5384.0, 90, null, 1327, 28095], [20240418, 5384.0, 5384.0, 5389.8, 5384.0, 5385.6, 54, null, 1328, 28082], [20240418, 5385.6, 5385.6, 5387.2, 5381.0, 5381.2, 105, null, 1329, 28068], [20240418, 5381.2, 5380.2, 5380.2, 5377.0, 5378.0, 91, null, 1330, 28037], [20240418, 5378.0, 5378.0, 5382.4, 5377.8, 5378.2, 64, null, 1331, 28014], [20240418, 5378.2, 5378.2, 5383.0, 5378.2, 5379.4, 72, null, 1332, 28006], [20240418, 5379.4, 5379.4, 5380.0, 5373.4, 5373.4, 79, null, 1333, 27998], [20240418, 5373.4, 5373.4, 5381.6, 5373.4, 5380.0, 111, null, 1334, 27984], [20240418, 5380.0, 5380.0, 5382.0, 5380.0, 5381.6, 71, null, 1335, 27973], [20240418, 5381.6, 5381.6, 5381.6, 5369.2, 5369.2, 108, null, 1336, 27961], [20240418, 5369.2, 5369.2, 5371.8, 5365.8, 5365.8, 137, null, 1337, 27970], [20240418, 5365.8, 5365.8, 5365.8, 5361.0, 5361.0, 198, null, 1338, 27945], [20240418, 5361.0, 5360.8, 5365.8, 5359.0, 5364.8, 114, null, 1339, 27926], [20240418, 5364.8, 5364.2, 5370.0, 5364.0, 5368.0, 143, null, 1340, 27892], [20240418, 5368.0, 5367.4, 5369.6, 5364.2, 5365.4, 154, null, 1341, 27867], [20240418, 5365.4, 5365.4, 5367.4, 5358.0, 5364.6, 170, null, 1342, 27839], [20240418, 5364.6, 5364.6, 5365.8, 5358.6, 5362.2, 194, null, 1343, 27825], [20240418, 5362.2, 5363.8, 5375.8, 5361.2, 5375.8, 172, null, 1344, 27826], [20240418, 5375.8, 5376.0, 5380.0, 5375.8, 5376.4, 137, null, 1345, 27804], [20240418, 5376.4, 5376.4, 5377.2, 5374.0, 5376.2, 91, null, 1346, 27788], [20240418, 5376.2, 5376.2, 5379.6, 5376.0, 5376.8, 96, null, 1347, 27754], [20240418, 5376.8, 5375.2, 5378.4, 5371.8, 5372.6, 83, null, 1348, 27731], [20240418, 5372.6, 5371.6, 5373.0, 5367.4, 5372.0, 83, null, 1349, 27743], [20240418, 5372.0, 5372.0, 5377.0, 5371.4, 5371.4, 69, null, 1350, 27744], [20240418, 5371.4, 5371.4, 5371.4, 5362.8, 5369.0, 62, null, 1351, 27752], [20240418, 5369.0, 5369.0, 5369.2, 5363.8, 5368.0, 57, null, 1352, 27755], [20240418, 5368.0, 5369.2, 5372.0, 5365.2, 5369.8, 97, null, 1353, 27760], [20240418, 5369.8, 5368.2, 5372.2, 5367.8, 5367.8, 46, null, 1354, 27755], [20240418, 5367.8, 5367.8, 5372.8, 5367.8, 5370.6, 91, null, 1355, 27738], [20240418, 5370.6, 5370.6, 5378.0, 5370.2, 5376.4, 84, null, 1356, 27733], [20240418, 5376.4, 5376.4, 5378.0, 5374.0, 5374.0, 74, null, 1357, 27726], [20240418, 5374.0, 5374.6, 5379.0, 5373.2, 5375.2, 116, null, 1358, 27681], [20240418, 5375.2, 5375.2, 5376.2, 5371.2, 5376.2, 73, null, 1359, 27674], [20240418, 5376.2, 5374.8, 5378.0, 5371.6, 5372.0, 88, null, 1400, 27648], [20240418, 5372.0, 5372.0, 5377.8, 5368.6, 5375.0, 86, null, 1401, 27629], [20240418, 5375.0, 5374.0, 5374.0, 5369.4, 5369.4, 68, null, 1402, 27609], [20240418, 5369.4, 5371.0, 5378.4, 5369.8, 5373.6, 66, null, 1403, 27583], [20240418, 5373.6, 5373.6, 5376.0, 5371.2, 5371.2, 31, null, 1404, 27586], [20240418, 5371.2, 5370.6, 5370.6, 5361.6, 5364.0, 93, null, 1405, 27596], [20240418, 5364.0, 5362.8, 5368.8, 5362.8, 5364.2, 90, null, 1406, 27603], [20240418, 5364.2, 5364.8, 5366.0, 5361.2, 5362.2, 67, null, 1407, 27596], [20240418, 5362.2, 5362.2, 5371.0, 5361.2, 5371.0, 115, null, 1408, 27582], [20240418, 5371.0, 5372.0, 5375.4, 5369.4, 5374.0, 88, null, 1409, 27559], [20240418, 5374.0, 5375.4, 5386.6, 5374.8, 5383.0, 248, null, 1410, 27579], [20240418, 5383.0, 5382.6, 5385.0, 5379.6, 5381.4, 136, null, 1411, 27557], [20240418, 5381.4, 5381.2, 5384.0, 5377.2, 5377.2, 86, null, 1412, 27557], [20240418, 5377.2, 5375.8, 5379.2, 5372.0, 5374.8, 84, null, 1413, 27551], [20240418, 5374.8, 5374.6, 5375.0, 5371.2, 5374.4, 55, null, 1414, 27548], [20240418, 5374.4, 5374.6, 5375.0, 5370.6, 5371.8, 73, null, 1415, 27539], [20240418, 5371.8, 5371.8, 5373.8, 5368.2, 5373.8, 73, null, 1416, 27531], [20240418, 5373.8, 5373.8, 5380.0, 5372.6, 5375.0, 142, null, 1417, 27526], [20240418, 5375.0, 5375.8, 5376.0, 5372.2, 5373.6, 92, null, 1418, 27503], [20240418, 5373.6, 5373.2, 5378.6, 5372.4, 5377.6, 134, null, 1419, 27474], [20240418, 5377.6, 5376.2, 5377.2, 5374.0, 5374.2, 62, null, 1420, 27463], [20240418, 5374.2, 5374.0, 5384.4, 5374.0, 5382.6, 138, null, 1421, 27432], [20240418, 5382.6, 5382.6, 5384.2, 5378.8, 5381.2, 101, null, 1422, 27418], [20240418, 5381.2, 5381.2, 5382.0, 5378.8, 5380.8, 63, null, 1423, 27405], [20240418, 5380.8, 5380.8, 5385.0, 5378.2, 5382.8, 139, null, 1424, 27373], [20240418, 5382.8, 5384.6, 5387.4, 5382.0, 5384.6, 54, null, 1425, 27370], [20240418, 5384.6, 5386.4, 5386.6, 5384.2, 5385.4, 70, null, 1426, 27368], [20240418, 5385.4, 5385.8, 5387.0, 5384.8, 5385.4, 74, null, 1427, 27359], [20240418, 5385.4, 5384.8, 5384.8, 5380.2, 5384.2, 89, null, 1428, 27353], [20240418, 5384.2, 5383.2, 5385.4, 5381.6, 5381.6, 44, null, 1429, 27347], [20240418, 5381.6, 5381.6, 5382.4, 5378.8, 5381.0, 75, null, 1430, 27331], [20240418, 5381.0, 5379.6, 5380.2, 5373.8, 5375.2, 142, null, 1431, 27302], [20240418, 5375.2, 5376.4, 5379.6, 5373.4, 5374.8, 123, null, 1432, 27301], [20240418, 5374.8, 5375.0, 5378.2, 5372.4, 5374.0, 164, null, 1433, 27265], [20240418, 5374.0, 5374.4, 5374.6, 5366.4, 5366.4, 99, null, 1434, 27267], [20240418, 5366.4, 5366.6, 5369.8, 5362.4, 5366.6, 145, null, 1435, 27279], [20240418, 5366.6, 5366.0, 5367.6, 5363.8, 5365.0, 107, null, 1436, 27263], [20240418, 5365.0, 5364.4, 5371.2, 5364.4, 5371.2, 147, null, 1437, 27202], [20240418, 5371.2, 5371.6, 5373.0, 5368.0, 5370.0, 172, null, 1438, 27162], [20240418, 5370.0, 5368.0, 5371.6, 5367.2, 5371.0, 115, null, 1439, 27147], [20240418, 5371.0, 5369.4, 5372.8, 5366.0, 5367.4, 96, null, 1440, 27135], [20240418, 5367.4, 5367.4, 5367.4, 5362.2, 5363.4, 108, null, 1441, 27118], [20240418, 5363.4, 5363.4, 5364.8, 5360.0, 5361.4, 112, null, 1442, 27089], [20240418, 5361.4, 5361.6, 5365.4, 5360.6, 5363.0, 122, null, 1443, 27061], [20240418, 5363.0, 5363.0, 5363.6, 5359.0, 5359.0, 102, null, 1444, 27042], [20240418, 5359.0, 5360.6, 5360.8, 5355.2, 5358.8, 116, null, 1445, 27044], [20240418, 5358.8, 5358.2, 5358.8, 5353.6, 5353.6, 106, null, 1446, 27031], [20240418, 5353.6, 5354.0, 5357.0, 5352.8, 5354.2, 120, null, 1447, 27018], [20240418, 5354.2, 5354.2, 5356.6, 5352.0, 5354.0, 125, null, 1448, 26987], [20240418, 5354.0, 5353.2, 5355.6, 5352.0, 5352.4, 119, null, 1449, 26963], [20240418, 5352.4, 5352.6, 5355.6, 5350.2, 5355.6, 169, null, 1450, 26933], [20240418, 5355.6, 5356.0, 5356.0, 5351.6, 5352.8, 73, null, 1451, 26907], [20240418, 5352.8, 5352.8, 5355.0, 5350.4, 5354.4, 77, null, 1452, 26891], [20240418, 5354.4, 5354.0, 5355.4, 5350.8, 5351.2, 122, null, 1453, 26865], [20240418, 5351.2, 5351.6, 5353.2, 5350.8, 5353.2, 81, null, 1454, 26838], [20240418, 5353.2, 5353.2, 5354.6, 5351.2, 5351.4, 121, null, 1455, 26809], [20240418, 5351.4, 5351.2, 5357.2, 5351.0, 5357.2, 152, null, 1456, 26840], [20240418, 5357.2, 5356.6, 5356.6, 5353.0, 5354.6, 121, null, 1457, 26858], [20240418, 5354.6, 5355.0, 5356.2, 5354.0, 5355.2, 120, null, 1458, 26833], [20240418, 5355.2, 5355.6, 5356.6, 5355.0, 5356.0, 201, null, 1459, 26813], [20240418, 5356.0, 5356.0, 5357.2, 5352.4, 5353.4, 190, null, 1500, 26807], [20240419, 5353.4, 5328.8, 5335.0, 5318.4, 5329.6, 1488, null, 931, 62428], [20240419, 5329.6, 5327.2, 5334.6, 5319.0, 5328.6, 643, null, 932, 62156], [20240419, 5328.6, 5328.6, 5333.4, 5323.6, 5330.6, 400, null, 933, 62014], [20240419, 5330.6, 5331.0, 5332.6, 5326.0, 5329.6, 285, null, 934, 61964], [20240419, 5329.6, 5330.0, 5334.4, 5326.6, 5327.4, 305, null, 935, 61932], [20240419, 5327.4, 5327.8, 5328.0, 5321.0, 5327.8, 486, null, 936, 61861], [20240419, 5327.8, 5327.0, 5330.0, 5324.0, 5328.6, 376, null, 937, 61803], [20240419, 5328.6, 5327.0, 5332.0, 5324.8, 5327.6, 271, null, 938, 61764], [20240419, 5327.6, 5328.0, 5335.0, 5325.4, 5334.4, 319, null, 939, 61709], [20240419, 5334.4, 5334.8, 5336.8, 5332.8, 5333.6, 298, null, 940, 61678], [20240419, 5333.6, 5333.6, 5336.4, 5329.8, 5335.2, 311, null, 941, 61651], [20240419, 5335.2, 5335.2, 5343.6, 5335.2, 5339.6, 412, null, 942, 61606], [20240419, 5339.6, 5339.0, 5341.2, 5335.4, 5337.0, 327, null, 943, 61604], [20240419, 5337.0, 5337.0, 5337.6, 5333.2, 5336.8, 203, null, 944, 61598], [20240419, 5336.8, 5337.6, 5340.0, 5335.8, 5336.6, 221, null, 945, 61624], [20240419, 5336.6, 5336.4, 5338.4, 5335.2, 5337.8, 236, null, 946, 61636], [20240419, 5337.8, 5337.8, 5342.8, 5335.0, 5337.6, 339, null, 947, 61700], [20240419, 5337.6, 5338.2, 5341.6, 5334.4, 5339.4, 306, null, 948, 61698], [20240419, 5339.4, 5338.8, 5339.8, 5334.0, 5338.6, 226, null, 949, 61729], [20240419, 5338.6, 5340.4, 5344.0, 5335.4, 5343.8, 187, null, 950, 61728], [20240419, 5343.8, 5343.8, 5356.2, 5342.0, 5356.2, 355, null, 951, 61710], [20240419, 5356.2, 5356.2, 5356.4, 5349.6, 5354.8, 342, null, 952, 61642], [20240419, 5354.8, 5354.0, 5355.4, 5349.2, 5354.2, 267, null, 953, 61608], [20240419, 5354.2, 5355.8, 5356.2, 5349.2, 5352.6, 303, null, 954, 61578], [20240419, 5352.6, 5353.8, 5358.8, 5351.2, 5351.2, 290, null, 955, 61593], [20240419, 5351.2, 5350.8, 5353.0, 5345.8, 5346.2, 232, null, 956, 61614], [20240419, 5346.2, 5346.2, 5348.0, 5345.0, 5345.6, 175, null, 957, 61598], [20240419, 5345.6, 5345.6, 5347.6, 5344.4, 5345.0, 163, null, 958, 61592], [20240419, 5345.0, 5345.0, 5345.0, 5340.6, 5340.6, 155, null, 959, 61574], [20240419, 5340.6, 5340.8, 5340.8, 5336.4, 5337.8, 206, null, 1000, 61576], [20240419, 5337.8, 5337.8, 5342.0, 5336.6, 5339.0, 245, null, 1001, 61546], [20240419, 5339.0, 5339.2, 5339.2, 5335.0, 5335.2, 197, null, 1002, 61549], [20240419, 5335.2, 5335.0, 5337.4, 5333.2, 5333.4, 159, null, 1003, 61570], [20240419, 5333.4, 5333.6, 5335.6, 5327.6, 5330.8, 246, null, 1004, 61581], [20240419, 5330.8, 5331.8, 5336.8, 5331.4, 5334.2, 186, null, 1005, 61560], [20240419, 5334.2, 5335.2, 5335.6, 5332.2, 5335.2, 137, null, 1006, 61550], [20240419, 5335.2, 5335.2, 5336.2, 5332.2, 5334.6, 155, null, 1007, 61573], [20240419, 5334.6, 5335.6, 5342.0, 5335.6, 5340.0, 172, null, 1008, 61585], [20240419, 5340.0, 5340.6, 5342.6, 5338.6, 5340.6, 141, null, 1009, 61578], [20240419, 5340.6, 5338.8, 5339.8, 5320.2, 5322.6, 279, null, 1010, 61577], [20240419, 5322.6, 5322.4, 5322.4, 5312.6, 5314.2, 593, null, 1011, 61603], [20240419, 5314.2, 5313.6, 5318.6, 5312.6, 5314.4, 272, null, 1012, 61644], [20240419, 5314.4, 5313.4, 5316.8, 5309.4, 5312.8, 268, null, 1013, 61628], [20240419, 5312.8, 5312.8, 5314.4, 5308.6, 5310.8, 188, null, 1014, 61661], [20240419, 5310.8, 5311.0, 5314.8, 5308.6, 5312.8, 174, null, 1015, 61688], [20240419, 5312.8, 5312.8, 5313.2, 5305.0, 5309.4, 237, null, 1016, 61747], [20240419, 5309.4, 5309.4, 5317.6, 5309.0, 5316.2, 199, null, 1017, 61790], [20240419, 5316.2, 5316.6, 5318.0, 5309.0, 5309.0, 235, null, 1018, 61845], [20240419, 5309.0, 5308.8, 5309.4, 5304.6, 5309.2, 305, null, 1019, 61938], [20240419, 5309.2, 5309.2, 5312.2, 5303.6, 5305.8, 198, null, 1020, 62001], [20240419, 5305.8, 5305.8, 5306.0, 5296.8, 5297.2, 384, null, 1021, 62070], [20240419, 5297.2, 5297.2, 5303.6, 5297.0, 5301.4, 273, null, 1022, 62102], [20240419, 5301.4, 5301.6, 5306.8, 5300.0, 5303.4, 227, null, 1023, 62153], [20240419, 5303.4, 5303.4, 5304.6, 5297.8, 5300.2, 221, null, 1024, 62140], [20240419, 5300.2, 5301.2, 5306.2, 5298.2, 5299.0, 236, null, 1025, 62155], [20240419, 5299.0, 5296.0, 5301.4, 5296.0, 5296.8, 200, null, 1026, 62200], [20240419, 5296.8, 5297.4, 5300.0, 5295.8, 5296.2, 139, null, 1027, 62195], [20240419, 5296.2, 5296.2, 5298.8, 5292.0, 5298.0, 245, null, 1028, 62233], [20240419, 5298.0, 5298.6, 5306.4, 5298.6, 5301.8, 275, null, 1029, 62292], [20240419, 5301.8, 5301.8, 5304.4, 5298.8, 5304.4, 195, null, 1030, 62357], [20240419, 5304.4, 5304.4, 5304.4, 5299.0, 5301.2, 257, null, 1031, 62424], [20240419, 5301.2, 5301.4, 5304.0, 5298.8, 5301.8, 219, null, 1032, 62490], [20240419, 5301.8, 5301.6, 5302.4, 5299.2, 5301.0, 100, null, 1033, 62514], [20240419, 5301.0, 5300.8, 5302.0, 5299.6, 5300.0, 121, null, 1034, 62551], [20240419, 5300.0, 5300.0, 5304.8, 5299.0, 5302.8, 121, null, 1035, 62575], [20240419, 5302.8, 5302.8, 5311.0, 5301.8, 5310.8, 146, null, 1036, 62580], [20240419, 5310.8, 5311.8, 5317.0, 5310.8, 5314.8, 197, null, 1037, 62574], [20240419, 5314.8, 5315.4, 5316.6, 5310.6, 5315.0, 152, null, 1038, 62598], [20240419, 5315.0, 5315.6, 5316.0, 5310.8, 5310.8, 92, null, 1039, 62616], [20240419, 5310.8, 5311.8, 5313.6, 5309.6, 5310.6, 97, null, 1040, 62628], [20240419, 5310.6, 5309.6, 5318.8, 5309.6, 5314.8, 187, null, 1041, 62640], [20240419, 5314.8, 5315.4, 5317.0, 5312.6, 5313.2, 126, null, 1042, 62685], [20240419, 5313.2, 5313.2, 5317.4, 5313.0, 5314.2, 102, null, 1043, 62719], [20240419, 5314.2, 5314.2, 5315.4, 5311.2, 5312.2, 95, null, 1044, 62719], [20240419, 5312.2, 5312.8, 5313.2, 5309.4, 5311.0, 76, null, 1045, 62711], [20240419, 5311.0, 5311.6, 5316.2, 5311.6, 5311.8, 116, null, 1046, 62723], [20240419, 5311.8, 5312.8, 5312.8, 5307.8, 5307.8, 128, null, 1047, 62734], [20240419, 5307.8, 5307.8, 5309.6, 5300.0, 5300.4, 135, null, 1048, 62732], [20240419, 5300.4, 5300.2, 5304.6, 5300.0, 5302.8, 119, null, 1049, 62747], [20240419, 5302.8, 5301.6, 5302.4, 5298.0, 5298.6, 100, null, 1050, 62749], [20240419, 5298.6, 5300.0, 5300.0, 5295.8, 5297.4, 123, null, 1051, 62764], [20240419, 5297.4, 5298.2, 5301.2, 5297.8, 5301.2, 74, null, 1052, 62766], [20240419, 5301.2, 5301.4, 5302.8, 5299.8, 5301.6, 80, null, 1053, 62796], [20240419, 5301.6, 5301.8, 5308.0, 5301.0, 5307.0, 73, null, 1054, 62812], [20240419, 5307.0, 5306.8, 5307.8, 5304.0, 5305.0, 71, null, 1055, 62825], [20240419, 5305.0, 5303.6, 5304.4, 5296.4, 5298.0, 89, null, 1056, 62838], [20240419, 5298.0, 5298.0, 5300.8, 5297.0, 5297.0, 66, null, 1057, 62857], [20240419, 5297.0, 5297.0, 5297.6, 5294.4, 5295.8, 93, null, 1058, 62891], [20240419, 5295.8, 5295.6, 5296.8, 5286.2, 5290.2, 402, null, 1059, 62864], [20240419, 5290.2, 5290.0, 5290.0, 5285.0, 5285.4, 229, null, 1100, 62873], [20240419, 5285.4, 5285.6, 5286.4, 5280.0, 5280.0, 256, null, 1101, 62928], [20240419, 5280.0, 5280.6, 5287.4, 5280.2, 5285.8, 248, null, 1102, 62940], [20240419, 5285.8, 5285.4, 5288.0, 5284.4, 5285.0, 141, null, 1103, 62960], [20240419, 5285.0, 5286.0, 5286.0, 5280.6, 5282.6, 122, null, 1104, 62984], [20240419, 5282.6, 5283.4, 5287.4, 5281.0, 5285.6, 192, null, 1105, 63006], [20240419, 5285.6, 5284.6, 5284.6, 5280.8, 5284.2, 136, null, 1106, 63019], [20240419, 5284.2, 5284.4, 5292.4, 5284.4, 5290.6, 220, null, 1107, 63046], [20240419, 5290.6, 5290.6, 5290.6, 5284.6, 5288.6, 207, null, 1108, 63093], [20240419, 5288.6, 5288.6, 5289.4, 5285.8, 5287.6, 99, null, 1109, 63116], [20240419, 5287.6, 5286.4, 5287.8, 5283.2, 5287.8, 125, null, 1110, 63143], [20240419, 5287.8, 5288.4, 5295.0, 5286.6, 5294.4, 172, null, 1111, 63178], [20240419, 5294.4, 5295.4, 5295.6, 5286.2, 5286.4, 200, null, 1112, 63258], [20240419, 5286.4, 5285.2, 5290.6, 5285.2, 5288.0, 126, null, 1113, 63302], [20240419, 5288.0, 5288.4, 5288.8, 5283.8, 5286.4, 118, null, 1114, 63328], [20240419, 5286.4, 5286.4, 5288.0, 5283.8, 5285.4, 101, null, 1115, 63354], [20240419, 5285.4, 5285.6, 5288.6, 5283.8, 5286.2, 95, null, 1116, 63393], [20240419, 5286.2, 5286.2, 5286.2, 5280.6, 5280.8, 139, null, 1117, 63422], [20240419, 5280.8, 5280.8, 5282.8, 5273.0, 5273.0, 288, null, 1118, 63457], [20240419, 5273.0, 5273.6, 5274.8, 5272.2, 5273.4, 148, null, 1119, 63491], [20240419, 5273.4, 5273.0, 5274.0, 5271.0, 5274.0, 181, null, 1120, 63525], [20240419, 5274.0, 5274.2, 5282.2, 5274.2, 5280.2, 250, null, 1121, 63563], [20240419, 5280.2, 5280.8, 5282.6, 5276.6, 5282.6, 133, null, 1122, 63579], [20240419, 5282.6, 5282.4, 5286.4, 5281.0, 5285.8, 124, null, 1123, 63592], [20240419, 5285.8, 5285.6, 5289.4, 5284.4, 5285.2, 174, null, 1124, 63597], [20240419, 5285.2, 5285.8, 5290.8, 5282.6, 5290.2, 189, null, 1125, 63593], [20240419, 5290.2, 5289.6, 5291.2, 5286.2, 5288.0, 163, null, 1126, 63595], [20240419, 5288.0, 5288.0, 5289.2, 5286.0, 5286.6, 104, null, 1127, 63631], [20240419, 5286.6, 5288.4, 5292.6, 5286.6, 5292.6, 123, null, 1128, 63644], [20240419, 5292.6, 5294.2, 5296.4, 5290.6, 5290.6, 157, null, 1129, 63665], [20240419, 5290.6, 5290.6, 5296.6, 5290.0, 5295.0, 152, null, 1130, 63663], [20240419, 5295.0, 5298.0, 5308.8, 5297.8, 5303.4, 539, null, 1301, 63722], [20240419, 5303.4, 5304.0, 5312.0, 5304.0, 5307.6, 312, null, 1302, 63754], [20240419, 5307.6, 5308.2, 5311.0, 5304.4, 5309.8, 240, null, 1303, 63803], [20240419, 5309.8, 5309.6, 5311.6, 5305.6, 5310.0, 158, null, 1304, 63851], [20240419, 5310.0, 5310.0, 5311.2, 5306.8, 5311.2, 144, null, 1305, 63887], [20240419, 5311.2, 5311.4, 5314.8, 5309.0, 5313.0, 226, null, 1306, 63926], [20240419, 5313.0, 5314.2, 5319.6, 5314.0, 5319.6, 327, null, 1307, 64014], [20240419, 5319.6, 5316.2, 5321.6, 5312.8, 5315.8, 339, null, 1308, 64081], [20240419, 5315.8, 5316.4, 5316.6, 5307.6, 5308.8, 381, null, 1309, 64222], [20240419, 5308.8, 5308.8, 5315.0, 5307.6, 5315.0, 256, null, 1310, 64344], [20240419, 5315.0, 5313.0, 5315.8, 5310.2, 5315.0, 180, null, 1311, 64414], [20240419, 5315.0, 5315.0, 5317.6, 5307.2, 5308.2, 224, null, 1312, 64471], [20240419, 5308.2, 5309.0, 5312.0, 5308.8, 5309.8, 124, null, 1313, 64498], [20240419, 5309.8, 5309.6, 5313.8, 5309.6, 5312.0, 103, null, 1314, 64539], [20240419, 5312.0, 5312.6, 5313.0, 5308.2, 5308.4, 104, null, 1315, 64583], [20240419, 5308.4, 5309.4, 5309.6, 5301.8, 5302.8, 236, null, 1316, 64662], [20240419, 5302.8, 5303.0, 5303.6, 5298.8, 5302.4, 242, null, 1317, 64759], [20240419, 5302.4, 5301.6, 5306.8, 5300.0, 5304.6, 148, null, 1318, 64811], [20240419, 5304.6, 5304.4, 5307.8, 5302.6, 5306.4, 94, null, 1319, 64846], [20240419, 5306.4, 5307.4, 5307.4, 5300.6, 5302.2, 83, null, 1320, 64868], [20240419, 5302.2, 5303.0, 5308.2, 5303.0, 5307.8, 99, null, 1321, 64904], [20240419, 5307.8, 5308.2, 5308.2, 5302.2, 5304.0, 81, null, 1322, 64937], [20240419, 5304.0, 5304.4, 5306.8, 5302.4, 5304.6, 73, null, 1323, 64963], [20240419, 5304.6, 5304.6, 5304.8, 5300.0, 5303.6, 88, null, 1324, 64994], [20240419, 5303.6, 5302.4, 5302.4, 5299.0, 5299.6, 94, null, 1325, 65036], [20240419, 5299.6, 5299.2, 5301.6, 5297.6, 5298.4, 143, null, 1326, 65084], [20240419, 5298.4, 5297.2, 5301.0, 5296.4, 5301.0, 109, null, 1327, 65128], [20240419, 5301.0, 5301.0, 5311.2, 5300.6, 5310.0, 150, null, 1328, 65178], [20240419, 5310.0, 5308.2, 5311.6, 5308.2, 5311.6, 150, null, 1329, 65188], [20240419, 5311.6, 5311.2, 5311.8, 5304.6, 5306.0, 132, null, 1330, 65245], [20240419, 5306.0, 5306.0, 5306.4, 5295.0, 5299.0, 325, null, 1331, 65311], [20240419, 5299.0, 5300.4, 5303.6, 5295.2, 5296.8, 119, null, 1332, 65345], [20240419, 5296.8, 5296.8, 5300.4, 5295.8, 5298.2, 141, null, 1333, 65378], [20240419, 5298.2, 5297.2, 5297.6, 5293.8, 5296.6, 139, null, 1334, 65430], [20240419, 5296.6, 5295.6, 5296.6, 5290.4, 5291.4, 144, null, 1335, 65481], [20240419, 5291.4, 5292.8, 5297.2, 5290.6, 5295.8, 197, null, 1336, 65535], [20240419, 5295.8, 5294.6, 5294.6, 5288.2, 5290.0, 238, null, 1337, 65629], [20240419, 5290.0, 5290.2, 5292.8, 5288.6, 5290.8, 136, null, 1338, 65678], [20240419, 5290.8, 5290.6, 5292.4, 5289.4, 5290.0, 106, null, 1339, 65713], [20240419, 5290.0, 5290.4, 5293.8, 5289.4, 5293.2, 107, null, 1340, 65746], [20240419, 5293.2, 5293.4, 5294.4, 5290.4, 5292.4, 110, null, 1341, 65779], [20240419, 5292.4, 5292.4, 5295.0, 5289.8, 5289.8, 134, null, 1342, 65832], [20240419, 5289.8, 5289.6, 5294.8, 5289.6, 5294.8, 76, null, 1343, 65865], [20240419, 5294.8, 5294.4, 5294.4, 5288.2, 5288.6, 116, null, 1344, 65921], [20240419, 5288.6, 5288.6, 5289.2, 5281.4, 5281.4, 251, null, 1345, 66032], [20240419, 5281.4, 5285.0, 5285.8, 5283.0, 5284.0, 97, null, 1346, 66084], [20240419, 5284.0, 5282.8, 5285.0, 5281.8, 5283.2, 92, null, 1347, 66124], [20240419, 5283.2, 5283.2, 5288.2, 5282.8, 5285.8, 91, null, 1348, 66148], [20240419, 5285.8, 5286.6, 5286.8, 5281.6, 5283.6, 201, null, 1349, 66259], [20240419, 5283.6, 5283.8, 5285.0, 5281.0, 5283.4, 104, null, 1350, 66320], [20240419, 5283.4, 5283.8, 5285.6, 5282.6, 5282.6, 75, null, 1351, 66350], [20240419, 5282.6, 5282.6, 5283.8, 5280.6, 5280.8, 100, null, 1352, 66417], [20240419, 5280.8, 5280.8, 5285.4, 5280.8, 5284.4, 90, null, 1353, 66448], [20240419, 5284.4, 5283.4, 5293.8, 5283.4, 5293.8, 145, null, 1354, 66506], [20240419, 5293.8, 5293.8, 5294.4, 5286.6, 5288.6, 161, null, 1355, 66566], [20240419, 5288.6, 5288.6, 5288.6, 5285.0, 5286.2, 106, null, 1356, 66629], [20240419, 5286.2, 5286.4, 5290.8, 5284.8, 5285.6, 106, null, 1357, 66678], [20240419, 5285.6, 5285.6, 5290.0, 5285.6, 5286.0, 82, null, 1358, 66716], [20240419, 5286.0, 5287.6, 5287.6, 5283.8, 5284.8, 125, null, 1359, 66776], [20240419, 5284.8, 5284.4, 5284.4, 5278.2, 5278.8, 211, null, 1400, 66853], [20240419, 5278.8, 5280.4, 5282.8, 5275.8, 5277.8, 256, null, 1401, 66929], [20240419, 5277.8, 5276.6, 5287.6, 5275.6, 5286.0, 188, null, 1402, 66988], [20240419, 5286.0, 5287.4, 5296.8, 5287.0, 5292.2, 306, null, 1403, 67066], [20240419, 5292.2, 5292.2, 5292.2, 5286.2, 5289.4, 169, null, 1404, 67145], [20240419, 5289.4, 5288.4, 5292.6, 5288.0, 5292.4, 154, null, 1405, 67202], [20240419, 5292.4, 5292.6, 5295.6, 5291.2, 5291.4, 137, null, 1406, 67255], [20240419, 5291.4, 5291.2, 5294.4, 5291.0, 5292.4, 79, null, 1407, 67278], [20240419, 5292.4, 5291.8, 5297.2, 5291.4, 5294.4, 140, null, 1408, 67305], [20240419, 5294.4, 5295.0, 5298.4, 5295.0, 5297.4, 124, null, 1409, 67338], [20240419, 5297.4, 5297.6, 5299.4, 5294.2, 5296.4, 164, null, 1410, 67387], [20240419, 5296.4, 5296.4, 5298.4, 5290.4, 5291.6, 179, null, 1411, 67424], [20240419, 5291.6, 5291.0, 5294.6, 5290.4, 5290.8, 91, null, 1412, 67427], [20240419, 5290.8, 5292.0, 5297.6, 5291.2, 5296.0, 121, null, 1413, 67466], [20240419, 5296.0, 5296.0, 5298.2, 5294.6, 5294.6, 90, null, 1414, 67518], [20240419, 5294.6, 5293.2, 5295.8, 5287.4, 5289.2, 146, null, 1415, 67583], [20240419, 5289.2, 5289.0, 5293.0, 5284.8, 5293.0, 140, null, 1416, 67618], [20240419, 5293.0, 5293.2, 5293.6, 5288.8, 5290.8, 104, null, 1417, 67658], [20240419, 5290.8, 5290.4, 5294.6, 5290.2, 5294.6, 93, null, 1418, 67703], [20240419, 5294.6, 5294.4, 5296.0, 5290.6, 5295.8, 122, null, 1419, 67753], [20240419, 5295.8, 5294.8, 5295.4, 5292.4, 5294.6, 54, null, 1420, 67782], [20240419, 5294.6, 5295.8, 5296.8, 5292.4, 5296.2, 90, null, 1421, 67811], [20240419, 5296.2, 5296.2, 5298.4, 5293.0, 5296.8, 114, null, 1422, 67870], [20240419, 5296.8, 5298.8, 5305.0, 5297.4, 5302.6, 127, null, 1423, 67905], [20240419, 5302.6, 5303.6, 5303.8, 5300.8, 5302.8, 128, null, 1424, 67962], [20240419, 5302.8, 5303.0, 5304.8, 5300.8, 5302.8, 104, null, 1425, 68020], [20240419, 5302.8, 5302.8, 5304.0, 5296.6, 5296.6, 165, null, 1426, 68114], [20240419, 5296.6, 5296.4, 5299.6, 5292.6, 5294.6, 189, null, 1427, 68202], [20240419, 5294.6, 5295.4, 5296.8, 5292.4, 5293.2, 93, null, 1428, 68245], [20240419, 5293.2, 5292.4, 5293.4, 5290.0, 5291.6, 117, null, 1429, 68284], [20240419, 5291.6, 5290.8, 5291.2, 5285.0, 5288.0, 219, null, 1430, 68425], [20240419, 5288.0, 5288.2, 5290.0, 5283.6, 5285.0, 246, null, 1431, 68580], [20240419, 5285.0, 5285.2, 5285.2, 5279.2, 5280.2, 301, null, 1432, 68667], [20240419, 5280.2, 5279.0, 5280.2, 5276.6, 5277.8, 215, null, 1433, 68735], [20240419, 5277.8, 5278.8, 5278.8, 5273.8, 5277.0, 260, null, 1434, 68833], [20240419, 5277.0, 5276.6, 5280.4, 5276.2, 5280.0, 131, null, 1435, 68879], [20240419, 5280.0, 5280.0, 5280.0, 5273.4, 5274.4, 242, null, 1436, 68965], [20240419, 5274.4, 5273.2, 5275.4, 5271.4, 5274.4, 253, null, 1437, 69037], [20240419, 5274.4, 5275.6, 5279.4, 5275.6, 5279.2, 119, null, 1438, 69090], [20240419, 5279.2, 5279.2, 5284.2, 5278.6, 5282.8, 205, null, 1439, 69173], [20240419, 5282.8, 5282.6, 5288.0, 5282.6, 5286.0, 159, null, 1440, 69233], [20240419, 5286.0, 5285.6, 5291.4, 5284.4, 5291.0, 205, null, 1441, 69331], [20240419, 5291.0, 5291.2, 5295.0, 5291.2, 5293.4, 154, null, 1442, 69391], [20240419, 5293.4, 5293.6, 5294.0, 5289.6, 5292.2, 123, null, 1443, 69453], [20240419, 5292.2, 5291.8, 5294.8, 5291.8, 5294.6, 194, null, 1444, 69565], [20240419, 5294.6, 5296.0, 5298.4, 5294.6, 5294.6, 180, null, 1445, 69631], [20240419, 5294.6, 5294.6, 5300.8, 5294.6, 5298.2, 229, null, 1446, 69779], [20240419, 5298.2, 5298.4, 5301.6, 5295.8, 5301.0, 165, null, 1447, 69860], [20240419, 5301.0, 5301.0, 5303.0, 5300.0, 5301.2, 197, null, 1448, 69944], [20240419, 5301.2, 5301.4, 5302.0, 5299.4, 5299.6, 186, null, 1449, 70018], [20240419, 5299.6, 5299.6, 5300.6, 5296.2, 5297.0, 245, null, 1450, 70093], [20240419, 5297.0, 5297.0, 5298.4, 5292.4, 5293.0, 269, null, 1451, 70157], [20240419, 5293.0, 5293.6, 5293.6, 5290.4, 5292.2, 237, null, 1452, 70226], [20240419, 5292.2, 5292.8, 5293.0, 5290.8, 5293.0, 165, null, 1453, 70280], [20240419, 5293.0, 5292.4, 5293.0, 5289.6, 5290.0, 218, null, 1454, 70419], [20240419, 5290.0, 5290.0, 5290.0, 5287.2, 5288.8, 214, null, 1455, 70546], [20240419, 5288.8, 5288.8, 5288.8, 5286.2, 5287.0, 274, null, 1456, 70688], [20240419, 5287.0, 5287.0, 5288.2, 5286.2, 5287.6, 229, null, 1457, 70833], [20240419, 5287.6, 5287.4, 5288.8, 5286.8, 5287.6, 291, null, 1458, 70991], [20240419, 5287.6, 5287.6, 5288.8, 5286.8, 5288.8, 246, null, 1459, 71090], [20240419, 5288.8, 5288.8, 5289.0, 5287.2, 5288.0, 320, null, 1500, 71294], [20240422, 5288.0, 5269.8, 5288.4, 5269.8, 5281.8, 1425, null, 931, 70540], [20240422, 5281.8, 5283.4, 5288.2, 5270.0, 5271.2, 853, null, 932, 70052], [20240422, 5271.2, 5271.2, 5278.8, 5267.8, 5269.2, 658, null, 933, 69699], [20240422, 5269.2, 5269.0, 5269.0, 5251.8, 5253.4, 793, null, 934, 69266], [20240422, 5253.4, 5252.8, 5253.2, 5243.4, 5248.0, 709, null, 935, 68985], [20240422, 5248.0, 5248.0, 5248.6, 5236.2, 5244.8, 782, null, 936, 68703], [20240422, 5244.8, 5244.0, 5251.4, 5239.8, 5239.8, 564, null, 937, 68499], [20240422, 5239.8, 5239.0, 5247.2, 5238.2, 5242.8, 474, null, 938, 68364], [20240422, 5242.8, 5243.8, 5250.0, 5242.4, 5250.0, 394, null, 939, 68278], [20240422, 5250.0, 5249.8, 5251.4, 5245.2, 5245.2, 467, null, 940, 68173], [20240422, 5245.2, 5246.0, 5255.0, 5244.2, 5253.4, 371, null, 941, 68112], [20240422, 5253.4, 5252.6, 5262.6, 5252.2, 5254.2, 482, null, 942, 67993], [20240422, 5254.2, 5254.2, 5261.4, 5252.2, 5256.4, 315, null, 943, 67930], [20240422, 5256.4, 5257.4, 5262.0, 5256.8, 5257.0, 300, null, 944, 67865], [20240422, 5257.0, 5255.6, 5257.8, 5246.6, 5249.6, 247, null, 945, 67812], [20240422, 5249.6, 5249.6, 5263.2, 5247.8, 5257.4, 357, null, 946, 67752], [20240422, 5257.4, 5258.4, 5273.8, 5257.4, 5268.4, 522, null, 947, 67648], [20240422, 5268.4, 5268.4, 5273.6, 5261.4, 5268.4, 349, null, 948, 67513], [20240422, 5268.4, 5268.6, 5272.0, 5264.0, 5272.0, 229, null, 949, 67479], [20240422, 5272.0, 5272.0, 5277.0, 5270.8, 5273.6, 225, null, 950, 67457], [20240422, 5273.6, 5274.6, 5283.0, 5274.6, 5277.8, 304, null, 951, 67395], [20240422, 5277.8, 5277.4, 5278.4, 5268.0, 5271.2, 304, null, 952, 67314], [20240422, 5271.2, 5270.6, 5270.8, 5267.0, 5269.4, 146, null, 953, 67256], [20240422, 5269.4, 5268.6, 5268.6, 5262.2, 5263.4, 239, null, 954, 67197], [20240422, 5263.4, 5263.8, 5271.2, 5263.8, 5269.2, 209, null, 955, 67150], [20240422, 5269.2, 5269.0, 5287.2, 5269.0, 5286.0, 307, null, 956, 67090], [20240422, 5286.0, 5286.4, 5292.0, 5285.0, 5289.0, 328, null, 957, 67063], [20240422, 5289.0, 5289.6, 5295.0, 5289.0, 5290.2, 301, null, 958, 67016], [20240422, 5290.2, 5289.8, 5295.8, 5289.6, 5294.8, 210, null, 959, 67001], [20240422, 5294.8, 5294.8, 5318.4, 5294.6, 5318.4, 496, null, 1000, 66915], [20240422, 5318.4, 5317.8, 5331.8, 5309.2, 5315.0, 941, null, 1001, 66843], [20240422, 5315.0, 5315.6, 5317.4, 5306.8, 5314.0, 405, null, 1002, 66889], [20240422, 5314.0, 5313.4, 5320.2, 5310.6, 5313.4, 303, null, 1003, 66863], [20240422, 5313.4, 5315.0, 5317.6, 5311.0, 5314.2, 273, null, 1004, 66888], [20240422, 5314.2, 5313.8, 5318.6, 5313.6, 5316.0, 136, null, 1005, 66896], [20240422, 5316.0, 5315.6, 5316.4, 5307.6, 5308.8, 262, null, 1006, 66858], [20240422, 5308.8, 5309.8, 5314.6, 5308.2, 5308.2, 159, null, 1007, 66849], [20240422, 5308.2, 5307.8, 5313.8, 5305.8, 5311.6, 193, null, 1008, 66823], [20240422, 5311.6, 5312.2, 5316.8, 5308.2, 5315.4, 163, null, 1009, 66835], [20240422, 5315.4, 5314.6, 5319.8, 5307.2, 5307.4, 268, null, 1010, 66853], [20240422, 5307.4, 5306.8, 5310.0, 5304.6, 5304.6, 128, null, 1011, 66830], [20240422, 5304.6, 5303.4, 5315.4, 5303.4, 5312.8, 177, null, 1012, 66810], [20240422, 5312.8, 5313.0, 5313.8, 5310.2, 5313.0, 102, null, 1013, 66806], [20240422, 5313.0, 5312.0, 5317.0, 5312.0, 5314.2, 107, null, 1014, 66819], [20240422, 5314.2, 5314.2, 5316.2, 5307.2, 5307.4, 139, null, 1015, 66838], [20240422, 5307.4, 5308.4, 5316.4, 5308.4, 5315.0, 219, null, 1016, 66846], [20240422, 5315.0, 5315.2, 5319.6, 5315.2, 5315.4, 169, null, 1017, 66826], [20240422, 5315.4, 5316.0, 5316.8, 5310.6, 5310.6, 122, null, 1018, 66816], [20240422, 5310.6, 5310.4, 5315.0, 5310.2, 5314.2, 81, null, 1019, 66823], [20240422, 5314.2, 5312.8, 5318.0, 5308.8, 5315.8, 124, null, 1020, 66831], [20240422, 5315.8, 5316.0, 5322.0, 5316.0, 5321.4, 113, null, 1021, 66845], [20240422, 5321.4, 5321.6, 5331.0, 5320.8, 5321.8, 396, null, 1022, 66846], [20240422, 5321.8, 5321.8, 5321.8, 5311.6, 5311.6, 192, null, 1023, 66814], [20240422, 5311.6, 5311.6, 5315.2, 5308.4, 5312.2, 149, null, 1024, 66817], [20240422, 5312.2, 5311.6, 5312.8, 5308.4, 5308.4, 77, null, 1025, 66807], [20240422, 5308.4, 5308.0, 5309.8, 5304.4, 5307.2, 135, null, 1026, 66788], [20240422, 5307.2, 5308.2, 5310.0, 5301.6, 5306.6, 210, null, 1027, 66739], [20240422, 5306.6, 5307.0, 5310.0, 5304.0, 5304.0, 93, null, 1028, 66720], [20240422, 5304.0, 5303.8, 5308.0, 5303.8, 5305.4, 57, null, 1029, 66690], [20240422, 5305.4, 5305.2, 5309.0, 5303.6, 5304.0, 75, null, 1030, 66680], [20240422, 5304.0, 5304.2, 5305.2, 5295.2, 5302.6, 198, null, 1031, 66661], [20240422, 5302.6, 5301.6, 5305.8, 5300.6, 5300.6, 113, null, 1032, 66643], [20240422, 5300.6, 5300.4, 5300.4, 5290.8, 5293.2, 202, null, 1033, 66620], [20240422, 5293.2, 5292.8, 5297.0, 5292.2, 5295.4, 113, null, 1034, 66611], [20240422, 5295.4, 5295.4, 5295.6, 5293.6, 5294.6, 50, null, 1035, 66615], [20240422, 5294.6, 5295.2, 5302.4, 5294.6, 5302.2, 87, null, 1036, 66625], [20240422, 5302.2, 5302.2, 5302.2, 5297.2, 5299.4, 80, null, 1037, 66644], [20240422, 5299.4, 5298.6, 5304.2, 5298.6, 5300.4, 137, null, 1038, 66652], [20240422, 5300.4, 5301.2, 5303.0, 5297.0, 5297.0, 68, null, 1039, 66660], [20240422, 5297.0, 5296.4, 5299.2, 5295.6, 5295.6, 93, null, 1040, 66650], [20240422, 5295.6, 5297.0, 5297.0, 5290.6, 5294.6, 178, null, 1041, 66623], [20240422, 5294.6, 5295.4, 5296.8, 5293.2, 5296.2, 70, null, 1042, 66630], [20240422, 5296.2, 5294.8, 5300.0, 5294.6, 5297.8, 60, null, 1043, 66625], [20240422, 5297.8, 5298.6, 5301.0, 5298.2, 5298.8, 68, null, 1044, 66609], [20240422, 5298.8, 5298.8, 5298.8, 5289.0, 5290.2, 149, null, 1045, 66603], [20240422, 5290.2, 5290.2, 5290.8, 5285.0, 5287.0, 219, null, 1046, 66596], [20240422, 5287.0, 5288.4, 5289.2, 5285.6, 5285.6, 85, null, 1047, 66592], [20240422, 5285.6, 5285.2, 5286.6, 5280.0, 5280.0, 193, null, 1048, 66577], [20240422, 5280.0, 5283.8, 5287.8, 5282.4, 5285.4, 111, null, 1049, 66571], [20240422, 5285.4, 5284.0, 5284.0, 5278.2, 5278.4, 205, null, 1050, 66555], [20240422, 5278.4, 5279.0, 5284.0, 5277.4, 5282.6, 124, null, 1051, 66543], [20240422, 5282.6, 5282.0, 5286.4, 5282.0, 5286.4, 47, null, 1052, 66535], [20240422, 5286.4, 5286.4, 5286.6, 5283.0, 5286.2, 68, null, 1053, 66533], [20240422, 5286.2, 5285.2, 5292.0, 5285.0, 5287.6, 110, null, 1054, 66536], [20240422, 5287.6, 5288.8, 5293.0, 5288.0, 5291.0, 85, null, 1055, 66539], [20240422, 5291.0, 5291.2, 5294.8, 5288.8, 5290.8, 87, null, 1056, 66535], [20240422, 5290.8, 5291.2, 5292.0, 5289.6, 5290.0, 58, null, 1057, 66529], [20240422, 5290.0, 5289.8, 5295.2, 5289.8, 5293.8, 63, null, 1058, 66529], [20240422, 5293.8, 5294.0, 5294.8, 5291.2, 5293.8, 47, null, 1059, 66528], [20240422, 5293.8, 5293.0, 5295.4, 5292.2, 5294.4, 71, null, 1100, 66533], [20240422, 5294.4, 5293.4, 5298.6, 5293.4, 5297.6, 132, null, 1101, 66522], [20240422, 5297.6, 5298.8, 5299.0, 5292.8, 5298.0, 107, null, 1102, 66503], [20240422, 5298.0, 5298.2, 5301.4, 5293.6, 5293.6, 92, null, 1103, 66495], [20240422, 5293.6, 5293.6, 5299.4, 5293.2, 5297.8, 46, null, 1104, 66490], [20240422, 5297.8, 5297.8, 5297.8, 5288.6, 5291.0, 69, null, 1105, 66490], [20240422, 5291.0, 5290.2, 5295.6, 5290.2, 5292.6, 73, null, 1106, 66479], [20240422, 5292.6, 5293.0, 5298.0, 5292.8, 5293.6, 65, null, 1107, 66457], [20240422, 5293.6, 5292.6, 5295.8, 5290.0, 5294.0, 89, null, 1108, 66470], [20240422, 5294.0, 5293.8, 5293.8, 5283.4, 5283.6, 105, null, 1109, 66495], [20240422, 5283.6, 5283.4, 5287.2, 5283.4, 5285.6, 112, null, 1110, 66542], [20240422, 5285.6, 5284.6, 5289.2, 5282.6, 5284.2, 109, null, 1111, 66549], [20240422, 5284.2, 5283.4, 5285.4, 5277.0, 5278.6, 118, null, 1112, 66548], [20240422, 5278.6, 5278.6, 5279.6, 5270.8, 5278.2, 281, null, 1113, 66565], [20240422, 5278.2, 5279.6, 5283.0, 5279.0, 5281.4, 106, null, 1114, 66581], [20240422, 5281.4, 5280.4, 5282.6, 5279.8, 5281.0, 49, null, 1115, 66595], [20240422, 5281.0, 5281.6, 5288.4, 5280.4, 5282.2, 114, null, 1116, 66604], [20240422, 5282.2, 5283.6, 5286.0, 5279.0, 5279.0, 111, null, 1117, 66592], [20240422, 5279.0, 5279.6, 5280.0, 5267.4, 5269.0, 266, null, 1118, 66594], [20240422, 5269.0, 5269.8, 5275.6, 5268.2, 5273.8, 89, null, 1119, 66590], [20240422, 5273.8, 5274.2, 5278.0, 5272.6, 5275.4, 91, null, 1120, 66604], [20240422, 5275.4, 5274.8, 5274.8, 5267.4, 5267.4, 114, null, 1121, 66620], [20240422, 5267.4, 5267.8, 5270.0, 5266.8, 5266.8, 101, null, 1122, 66625], [20240422, 5266.8, 5268.0, 5273.0, 5266.4, 5272.6, 94, null, 1123, 66643], [20240422, 5272.6, 5273.2, 5278.8, 5270.8, 5276.8, 111, null, 1124, 66636], [20240422, 5276.8, 5276.8, 5279.0, 5273.6, 5278.0, 69, null, 1125, 66628], [20240422, 5278.0, 5278.2, 5278.6, 5272.0, 5274.0, 120, null, 1126, 66620], [20240422, 5274.0, 5276.4, 5277.4, 5269.2, 5269.2, 118, null, 1127, 66634], [20240422, 5269.2, 5269.4, 5271.8, 5265.0, 5269.0, 219, null, 1128, 66603], [20240422, 5269.0, 5269.2, 5272.4, 5268.4, 5270.6, 89, null, 1129, 66584], [20240422, 5270.6, 5271.0, 5273.0, 5268.8, 5270.4, 73, null, 1130, 66593], [20240422, 5270.4, 5271.0, 5271.2, 5263.0, 5271.2, 153, null, 1301, 66644], [20240422, 5271.2, 5270.6, 5273.4, 5269.0, 5269.8, 86, null, 1302, 66651], [20240422, 5269.8, 5271.6, 5275.2, 5271.0, 5271.0, 78, null, 1303, 66658], [20240422, 5271.0, 5270.8, 5271.4, 5256.2, 5261.2, 355, null, 1304, 66660], [20240422, 5261.2, 5261.0, 5261.4, 5256.0, 5258.6, 133, null, 1305, 66677], [20240422, 5258.6, 5258.6, 5261.8, 5256.8, 5258.8, 149, null, 1306, 66657], [20240422, 5258.8, 5259.0, 5264.6, 5258.4, 5263.0, 134, null, 1307, 66664], [20240422, 5263.0, 5262.2, 5262.2, 5256.8, 5259.0, 123, null, 1308, 66658], [20240422, 5259.0, 5259.0, 5261.8, 5258.2, 5259.4, 96, null, 1309, 66667], [20240422, 5259.4, 5259.2, 5260.4, 5257.0, 5257.4, 91, null, 1310, 66673], [20240422, 5257.4, 5258.2, 5260.0, 5255.2, 5260.0, 114, null, 1311, 66670], [20240422, 5260.0, 5260.2, 5263.0, 5259.2, 5259.4, 120, null, 1312, 66677], [20240422, 5259.4, 5260.4, 5262.6, 5258.4, 5261.8, 44, null, 1313, 66689], [20240422, 5261.8, 5261.8, 5264.0, 5259.4, 5261.6, 77, null, 1314, 66716], [20240422, 5261.6, 5262.2, 5262.8, 5257.2, 5257.2, 85, null, 1315, 66728], [20240422, 5257.2, 5258.0, 5258.2, 5254.4, 5256.6, 150, null, 1316, 66768], [20240422, 5256.6, 5256.4, 5257.2, 5253.2, 5253.4, 102, null, 1317, 66780], [20240422, 5253.4, 5253.0, 5254.0, 5251.0, 5252.4, 113, null, 1318, 66796], [20240422, 5252.4, 5252.4, 5253.0, 5251.2, 5252.0, 83, null, 1319, 66822], [20240422, 5252.0, 5252.0, 5254.0, 5251.0, 5251.8, 55, null, 1320, 66818], [20240422, 5251.8, 5251.4, 5251.6, 5245.0, 5248.4, 213, null, 1321, 66836], [20240422, 5248.4, 5248.8, 5251.2, 5247.6, 5250.8, 124, null, 1322, 66856], [20240422, 5250.8, 5251.2, 5264.0, 5251.2, 5260.6, 274, null, 1323, 66840], [20240422, 5260.6, 5260.4, 5261.2, 5256.2, 5258.4, 108, null, 1324, 66853], [20240422, 5258.4, 5258.0, 5260.8, 5257.4, 5257.4, 66, null, 1325, 66846], [20240422, 5257.4, 5257.4, 5262.6, 5254.0, 5257.8, 160, null, 1326, 66860], [20240422, 5257.8, 5257.8, 5263.0, 5257.0, 5260.2, 115, null, 1327, 66865], [20240422, 5260.2, 5260.2, 5266.0, 5259.0, 5263.2, 150, null, 1328, 66876], [20240422, 5263.2, 5263.8, 5264.0, 5258.0, 5258.0, 66, null, 1329, 66874], [20240422, 5258.0, 5258.0, 5259.6, 5254.4, 5255.0, 134, null, 1330, 66859], [20240422, 5255.0, 5255.0, 5257.0, 5252.0, 5254.8, 172, null, 1331, 66891], [20240422, 5254.8, 5254.8, 5257.0, 5251.4, 5255.0, 98, null, 1332, 66925], [20240422, 5255.0, 5254.2, 5256.2, 5248.0, 5253.6, 145, null, 1333, 66970], [20240422, 5253.6, 5254.0, 5267.8, 5254.0, 5258.4, 170, null, 1334, 67030], [20240422, 5258.4, 5257.8, 5260.6, 5257.2, 5259.4, 63, null, 1335, 67055], [20240422, 5259.4, 5259.0, 5260.0, 5256.6, 5259.8, 68, null, 1336, 67082], [20240422, 5259.8, 5260.0, 5262.2, 5258.2, 5258.2, 88, null, 1337, 67120], [20240422, 5258.2, 5258.0, 5258.8, 5253.0, 5256.2, 101, null, 1338, 67151], [20240422, 5256.2, 5257.0, 5260.0, 5252.8, 5252.8, 80, null, 1339, 67177], [20240422, 5252.8, 5253.0, 5257.6, 5253.0, 5256.4, 45, null, 1340, 67191], [20240422, 5256.4, 5255.4, 5256.4, 5252.8, 5253.8, 84, null, 1341, 67220], [20240422, 5253.8, 5252.8, 5252.8, 5249.8, 5250.0, 87, null, 1342, 67241], [20240422, 5250.0, 5251.0, 5256.4, 5251.0, 5256.2, 114, null, 1343, 67245], [20240422, 5256.2, 5256.2, 5262.0, 5254.8, 5261.4, 93, null, 1344, 67263], [20240422, 5261.4, 5262.0, 5264.0, 5259.2, 5264.0, 102, null, 1345, 67259], [20240422, 5264.0, 5264.0, 5264.2, 5261.0, 5262.0, 108, null, 1346, 67256], [20240422, 5262.0, 5263.0, 5263.0, 5257.0, 5257.6, 108, null, 1347, 67244], [20240422, 5257.6, 5257.0, 5259.2, 5255.6, 5256.4, 52, null, 1348, 67226], [20240422, 5256.4, 5257.2, 5264.0, 5257.2, 5264.0, 111, null, 1349, 67234], [20240422, 5264.0, 5262.8, 5264.4, 5261.4, 5261.4, 106, null, 1350, 67261], [20240422, 5261.4, 5261.0, 5269.6, 5259.8, 5269.6, 168, null, 1351, 67302], [20240422, 5269.6, 5268.6, 5269.4, 5266.0, 5269.0, 146, null, 1352, 67350], [20240422, 5269.0, 5268.6, 5272.8, 5268.6, 5269.8, 213, null, 1353, 67442], [20240422, 5269.8, 5268.8, 5269.0, 5265.6, 5266.8, 146, null, 1354, 67492], [20240422, 5266.8, 5266.6, 5272.4, 5266.6, 5268.4, 96, null, 1355, 67533], [20240422, 5268.4, 5269.0, 5270.4, 5266.0, 5268.8, 77, null, 1356, 67553], [20240422, 5268.8, 5269.0, 5273.0, 5268.4, 5268.4, 121, null, 1357, 67584], [20240422, 5268.4, 5268.4, 5271.8, 5267.6, 5270.2, 165, null, 1358, 67623], [20240422, 5270.2, 5270.2, 5270.4, 5267.8, 5270.0, 77, null, 1359, 67651], [20240422, 5270.0, 5270.6, 5271.0, 5267.4, 5271.0, 79, null, 1400, 67689], [20240422, 5271.0, 5270.8, 5274.6, 5270.6, 5274.6, 156, null, 1401, 67740], [20240422, 5274.6, 5274.0, 5280.6, 5274.0, 5280.0, 240, null, 1402, 67811], [20240422, 5280.0, 5279.2, 5285.2, 5279.2, 5283.0, 216, null, 1403, 67859], [20240422, 5283.0, 5283.6, 5284.8, 5281.2, 5281.8, 139, null, 1404, 67880], [20240422, 5281.8, 5281.8, 5282.6, 5277.2, 5277.8, 109, null, 1405, 67903], [20240422, 5277.8, 5278.4, 5278.4, 5273.6, 5273.6, 106, null, 1406, 67938], [20240422, 5273.6, 5273.4, 5273.6, 5267.6, 5269.4, 161, null, 1407, 67966], [20240422, 5269.4, 5270.2, 5271.6, 5266.8, 5269.0, 119, null, 1408, 67978], [20240422, 5269.0, 5269.0, 5270.0, 5264.8, 5268.8, 125, null, 1409, 68016], [20240422, 5268.8, 5268.4, 5269.6, 5267.2, 5267.2, 39, null, 1410, 68030], [20240422, 5267.2, 5267.2, 5267.2, 5262.4, 5264.0, 121, null, 1411, 68064], [20240422, 5264.0, 5263.6, 5265.8, 5261.8, 5265.8, 69, null, 1412, 68086], [20240422, 5265.8, 5266.0, 5268.6, 5265.6, 5266.6, 61, null, 1413, 68105], [20240422, 5266.6, 5266.0, 5267.4, 5264.6, 5265.0, 45, null, 1414, 68107], [20240422, 5265.0, 5266.0, 5268.8, 5265.4, 5265.6, 45, null, 1415, 68109], [20240422, 5265.6, 5266.8, 5269.8, 5266.4, 5269.6, 35, null, 1416, 68119], [20240422, 5269.6, 5269.6, 5273.8, 5269.6, 5272.2, 77, null, 1417, 68123], [20240422, 5272.2, 5272.6, 5273.8, 5266.4, 5269.0, 59, null, 1418, 68149], [20240422, 5269.0, 5269.0, 5274.0, 5268.8, 5271.6, 54, null, 1419, 68154], [20240422, 5271.6, 5273.0, 5276.8, 5273.0, 5276.2, 58, null, 1420, 68167], [20240422, 5276.2, 5276.2, 5277.0, 5269.0, 5269.0, 136, null, 1421, 68226], [20240422, 5269.0, 5269.2, 5271.4, 5266.2, 5270.6, 95, null, 1422, 68253], [20240422, 5270.6, 5270.8, 5271.0, 5265.8, 5267.2, 60, null, 1423, 68270], [20240422, 5267.2, 5266.4, 5266.4, 5262.6, 5264.4, 104, null, 1424, 68308], [20240422, 5264.4, 5264.6, 5264.6, 5260.6, 5262.0, 76, null, 1425, 68336], [20240422, 5262.0, 5262.0, 5263.4, 5259.2, 5259.4, 123, null, 1426, 68374], [20240422, 5259.4, 5260.0, 5263.8, 5258.6, 5263.0, 94, null, 1427, 68417], [20240422, 5263.0, 5262.6, 5263.2, 5259.6, 5260.2, 82, null, 1428, 68423], [20240422, 5260.2, 5260.4, 5260.6, 5255.6, 5258.0, 142, null, 1429, 68486], [20240422, 5258.0, 5258.0, 5262.2, 5257.8, 5259.2, 91, null, 1430, 68513], [20240422, 5259.2, 5259.4, 5259.4, 5252.4, 5257.4, 231, null, 1431, 68634], [20240422, 5257.4, 5257.4, 5257.6, 5251.2, 5253.8, 129, null, 1432, 68670], [20240422, 5253.8, 5253.8, 5255.2, 5251.0, 5252.0, 95, null, 1433, 68691], [20240422, 5252.0, 5251.8, 5257.8, 5251.8, 5255.6, 126, null, 1434, 68732], [20240422, 5255.6, 5254.8, 5254.8, 5249.0, 5251.6, 155, null, 1435, 68783], [20240422, 5251.6, 5251.8, 5253.0, 5248.6, 5251.6, 132, null, 1436, 68840], [20240422, 5251.6, 5253.2, 5253.2, 5249.0, 5252.2, 74, null, 1437, 68858], [20240422, 5252.2, 5251.0, 5253.4, 5249.6, 5250.8, 86, null, 1438, 68886], [20240422, 5250.8, 5250.8, 5253.8, 5248.0, 5250.2, 124, null, 1439, 68903], [20240422, 5250.2, 5251.0, 5252.6, 5249.2, 5250.8, 96, null, 1440, 68931], [20240422, 5250.8, 5249.2, 5259.0, 5248.6, 5258.6, 170, null, 1441, 69001], [20240422, 5258.6, 5258.6, 5259.0, 5254.6, 5256.2, 99, null, 1442, 69016], [20240422, 5256.2, 5256.2, 5256.6, 5252.6, 5255.2, 110, null, 1443, 69024], [20240422, 5255.2, 5255.2, 5257.6, 5255.2, 5257.0, 111, null, 1444, 69058], [20240422, 5257.0, 5256.4, 5261.0, 5255.8, 5257.2, 113, null, 1445, 69098], [20240422, 5257.2, 5257.4, 5262.4, 5257.0, 5260.6, 162, null, 1446, 69150], [20240422, 5260.6, 5260.4, 5263.6, 5259.4, 5259.4, 165, null, 1447, 69186], [20240422, 5259.4, 5260.8, 5260.8, 5253.6, 5253.6, 140, null, 1448, 69228], [20240422, 5253.6, 5252.6, 5254.2, 5251.0, 5251.8, 104, null, 1449, 69262], [20240422, 5251.8, 5252.6, 5255.6, 5252.6, 5254.8, 114, null, 1450, 69306], [20240422, 5254.8, 5253.8, 5254.8, 5248.0, 5250.4, 220, null, 1451, 69368], [20240422, 5250.4, 5251.0, 5251.0, 5247.8, 5247.8, 161, null, 1452, 69388], [20240422, 5247.8, 5247.8, 5248.4, 5246.4, 5246.8, 124, null, 1453, 69393], [20240422, 5246.8, 5247.8, 5248.4, 5246.0, 5247.8, 190, null, 1454, 69413], [20240422, 5247.8, 5248.2, 5249.6, 5246.0, 5247.4, 227, null, 1455, 69497], [20240422, 5247.4, 5247.4, 5248.6, 5245.6, 5246.6, 261, null, 1456, 69585], [20240422, 5246.6, 5246.6, 5247.8, 5245.6, 5246.6, 181, null, 1457, 69647], [20240422, 5246.6, 5246.6, 5249.4, 5246.4, 5248.2, 311, null, 1458, 69816], [20240422, 5248.2, 5249.2, 5249.6, 5248.0, 5248.6, 187, null, 1459, 69876], [20240422, 5248.6, 5248.6, 5249.8, 5246.2, 5246.2, 346, null, 1500, 70069], [20240423, 5246.2, 5255.0, 5285.0, 5254.8, 5258.8, 1489, null, 931, 69187], [20240423, 5258.8, 5259.6, 5259.6, 5248.4, 5250.0, 672, null, 932, 68861], [20240423, 5250.0, 5250.0, 5259.0, 5247.8, 5247.8, 455, null, 933, 68652], [20240423, 5247.8, 5248.6, 5256.2, 5247.8, 5255.8, 353, null, 934, 68548], [20240423, 5255.8, 5254.8, 5254.8, 5247.8, 5248.2, 315, null, 935, 68431], [20240423, 5248.2, 5248.8, 5253.4, 5246.2, 5250.0, 391, null, 936, 68242], [20240423, 5250.0, 5250.4, 5250.4, 5240.0, 5240.4, 373, null, 937, 68067], [20240423, 5240.4, 5240.2, 5242.8, 5230.2, 5233.6, 467, null, 938, 67878], [20240423, 5233.6, 5233.6, 5240.0, 5232.0, 5235.4, 392, null, 939, 67683], [20240423, 5235.4, 5234.4, 5238.2, 5231.4, 5232.8, 367, null, 940, 67557], [20240423, 5232.8, 5232.8, 5234.6, 5228.0, 5231.8, 441, null, 941, 67363], [20240423, 5231.8, 5232.0, 5236.2, 5229.2, 5235.4, 280, null, 942, 67251], [20240423, 5235.4, 5235.4, 5238.0, 5233.0, 5238.0, 264, null, 943, 67115], [20240423, 5238.0, 5238.0, 5238.8, 5234.0, 5234.2, 233, null, 944, 67002], [20240423, 5234.2, 5234.0, 5237.4, 5227.8, 5229.0, 255, null, 945, 66896], [20240423, 5229.0, 5228.8, 5230.2, 5226.0, 5228.6, 249, null, 946, 66786], [20240423, 5228.6, 5228.4, 5229.6, 5226.2, 5228.0, 178, null, 947, 66764], [20240423, 5228.0, 5228.0, 5228.6, 5224.0, 5227.4, 177, null, 948, 66712], [20240423, 5227.4, 5227.2, 5241.0, 5226.0, 5232.6, 634, null, 949, 66435], [20240423, 5232.6, 5233.4, 5233.8, 5226.2, 5227.2, 188, null, 950, 66414], [20240423, 5227.2, 5225.0, 5225.0, 5215.2, 5217.0, 516, null, 951, 66292], [20240423, 5217.0, 5217.4, 5221.4, 5213.6, 5218.6, 306, null, 952, 66237], [20240423, 5218.6, 5219.0, 5220.4, 5216.6, 5218.4, 176, null, 953, 66206], [20240423, 5218.4, 5217.4, 5222.8, 5216.6, 5217.6, 204, null, 954, 66174], [20240423, 5217.6, 5218.6, 5223.0, 5218.6, 5220.6, 213, null, 955, 66128], [20240423, 5220.6, 5220.0, 5221.4, 5215.8, 5218.2, 200, null, 956, 66075], [20240423, 5218.2, 5218.0, 5220.2, 5215.6, 5217.0, 172, null, 957, 66045], [20240423, 5217.0, 5216.8, 5219.8, 5214.4, 5217.6, 184, null, 958, 65987], [20240423, 5217.6, 5217.6, 5217.6, 5209.6, 5211.8, 243, null, 959, 65964], [20240423, 5211.8, 5211.6, 5219.4, 5209.8, 5219.4, 267, null, 1000, 65915], [20240423, 5219.4, 5218.4, 5218.4, 5212.2, 5215.6, 260, null, 1001, 65913], [20240423, 5215.6, 5214.8, 5219.4, 5214.8, 5217.2, 201, null, 1002, 65897], [20240423, 5217.2, 5217.2, 5221.2, 5210.4, 5213.2, 257, null, 1003, 65888], [20240423, 5213.2, 5214.0, 5215.2, 5207.2, 5209.4, 272, null, 1004, 65911], [20240423, 5209.4, 5209.2, 5214.6, 5207.6, 5214.4, 164, null, 1005, 65906], [20240423, 5214.4, 5213.4, 5215.0, 5208.6, 5215.0, 236, null, 1006, 65828], [20240423, 5215.0, 5214.8, 5216.2, 5211.0, 5212.0, 188, null, 1007, 65787], [20240423, 5212.0, 5212.2, 5213.0, 5200.0, 5200.0, 427, null, 1008, 65696], [20240423, 5200.0, 5200.2, 5213.4, 5199.2, 5206.4, 488, null, 1009, 65564], [20240423, 5206.4, 5207.4, 5211.8, 5206.6, 5210.4, 162, null, 1010, 65527], [20240423, 5210.4, 5210.0, 5212.0, 5206.8, 5208.2, 172, null, 1011, 65497], [20240423, 5208.2, 5209.4, 5211.4, 5208.2, 5210.0, 104, null, 1012, 65476], [20240423, 5210.0, 5209.2, 5211.0, 5206.0, 5210.0, 144, null, 1013, 65490], [20240423, 5210.0, 5210.0, 5211.0, 5202.0, 5202.2, 223, null, 1014, 65479], [20240423, 5202.2, 5203.6, 5207.2, 5203.4, 5206.2, 162, null, 1015, 65462], [20240423, 5206.2, 5206.2, 5206.2, 5201.0, 5203.6, 184, null, 1016, 65498], [20240423, 5203.6, 5204.2, 5205.4, 5195.2, 5204.4, 375, null, 1017, 65481], [20240423, 5204.4, 5205.0, 5205.8, 5198.8, 5205.0, 247, null, 1018, 65417], [20240423, 5205.0, 5205.0, 5209.2, 5202.6, 5206.0, 203, null, 1019, 65392], [20240423, 5206.0, 5205.8, 5205.8, 5203.2, 5204.2, 76, null, 1020, 65392], [20240423, 5204.2, 5204.0, 5204.0, 5198.0, 5200.4, 218, null, 1021, 65390], [20240423, 5200.4, 5200.0, 5204.6, 5199.6, 5204.0, 157, null, 1022, 65365], [20240423, 5204.0, 5204.6, 5205.4, 5199.6, 5202.0, 134, null, 1023, 65383], [20240423, 5202.0, 5201.6, 5205.6, 5200.6, 5205.6, 138, null, 1024, 65410], [20240423, 5205.6, 5206.0, 5209.8, 5203.2, 5209.8, 177, null, 1025, 65426], [20240423, 5209.8, 5209.2, 5209.2, 5204.4, 5204.4, 190, null, 1026, 65476], [20240423, 5204.4, 5205.4, 5208.0, 5203.8, 5205.4, 94, null, 1027, 65490], [20240423, 5205.4, 5205.4, 5205.4, 5192.6, 5195.6, 337, null, 1028, 65567], [20240423, 5195.6, 5195.6, 5197.6, 5193.4, 5194.4, 248, null, 1029, 65645], [20240423, 5194.4, 5194.8, 5197.0, 5190.6, 5194.0, 299, null, 1030, 65735], [20240423, 5194.0, 5192.6, 5193.8, 5188.2, 5193.6, 497, null, 1031, 65836], [20240423, 5193.6, 5193.6, 5196.0, 5192.0, 5194.6, 158, null, 1032, 65846], [20240423, 5194.6, 5193.6, 5195.0, 5187.2, 5189.8, 186, null, 1033, 65893], [20240423, 5189.8, 5189.4, 5191.6, 5187.0, 5188.8, 229, null, 1034, 65967], [20240423, 5188.8, 5188.2, 5197.8, 5188.0, 5197.8, 162, null, 1035, 66015], [20240423, 5197.8, 5196.8, 5200.2, 5194.0, 5194.2, 162, null, 1036, 66063], [20240423, 5194.2, 5194.4, 5196.2, 5191.0, 5196.2, 115, null, 1037, 66095], [20240423, 5196.2, 5196.4, 5197.0, 5190.0, 5194.2, 155, null, 1038, 66104], [20240423, 5194.2, 5194.2, 5194.2, 5190.6, 5191.8, 98, null, 1039, 66120], [20240423, 5191.8, 5191.0, 5191.0, 5186.6, 5189.6, 142, null, 1040, 66121], [20240423, 5189.6, 5188.0, 5188.2, 5185.0, 5187.6, 189, null, 1041, 66117], [20240423, 5187.6, 5188.0, 5188.2, 5183.0, 5183.8, 158, null, 1042, 66116], [20240423, 5183.8, 5183.6, 5188.6, 5181.0, 5188.6, 197, null, 1043, 66126], [20240423, 5188.6, 5188.0, 5188.0, 5184.8, 5187.6, 97, null, 1044, 66142], [20240423, 5187.6, 5187.8, 5187.8, 5183.0, 5184.8, 71, null, 1045, 66139], [20240423, 5184.8, 5184.0, 5185.4, 5181.6, 5185.4, 161, null, 1046, 66156], [20240423, 5185.4, 5184.6, 5184.6, 5181.4, 5183.0, 93, null, 1047, 66180], [20240423, 5183.0, 5183.2, 5183.2, 5177.6, 5182.0, 218, null, 1048, 66197], [20240423, 5182.0, 5182.0, 5186.4, 5179.6, 5186.2, 137, null, 1049, 66204], [20240423, 5186.2, 5186.4, 5190.0, 5185.0, 5187.2, 235, null, 1050, 66209], [20240423, 5187.2, 5187.2, 5187.2, 5182.6, 5185.2, 202, null, 1051, 66205], [20240423, 5185.2, 5185.4, 5186.8, 5183.4, 5186.8, 143, null, 1052, 66223], [20240423, 5186.8, 5186.8, 5195.8, 5186.6, 5195.8, 334, null, 1053, 66292], [20240423, 5195.8, 5195.8, 5198.8, 5193.4, 5193.4, 437, null, 1054, 66361], [20240423, 5193.4, 5194.0, 5194.0, 5189.2, 5189.2, 261, null, 1055, 66438], [20240423, 5189.2, 5190.0, 5191.8, 5186.6, 5188.0, 217, null, 1056, 66484], [20240423, 5188.0, 5188.0, 5188.8, 5186.0, 5187.0, 152, null, 1057, 66514], [20240423, 5187.0, 5186.6, 5191.0, 5185.2, 5189.4, 178, null, 1058, 66485], [20240423, 5189.4, 5190.2, 5190.2, 5186.4, 5188.0, 69, null, 1059, 66493], [20240423, 5188.0, 5187.8, 5189.4, 5185.0, 5187.0, 143, null, 1100, 66541], [20240423, 5187.0, 5187.6, 5194.4, 5185.4, 5194.4, 176, null, 1101, 66607], [20240423, 5194.4, 5193.8, 5196.0, 5191.0, 5192.6, 170, null, 1102, 66627], [20240423, 5192.6, 5192.0, 5195.4, 5190.2, 5190.8, 119, null, 1103, 66653], [20240423, 5190.8, 5191.0, 5192.2, 5187.2, 5189.8, 111, null, 1104, 66691], [20240423, 5189.8, 5191.2, 5195.4, 5191.0, 5195.0, 103, null, 1105, 66722], [20240423, 5195.0, 5194.8, 5195.6, 5191.4, 5191.4, 96, null, 1106, 66723], [20240423, 5191.4, 5191.4, 5194.6, 5189.0, 5189.0, 80, null, 1107, 66737], [20240423, 5189.0, 5189.0, 5190.2, 5185.2, 5190.2, 143, null, 1108, 66754], [20240423, 5190.2, 5188.8, 5196.8, 5188.2, 5193.6, 165, null, 1109, 66778], [20240423, 5193.6, 5193.4, 5196.8, 5191.6, 5194.4, 152, null, 1110, 66830], [20240423, 5194.4, 5193.6, 5198.6, 5193.4, 5197.8, 102, null, 1111, 66813], [20240423, 5197.8, 5198.4, 5198.6, 5194.0, 5195.2, 111, null, 1112, 66805], [20240423, 5195.2, 5195.8, 5199.0, 5193.8, 5193.8, 109, null, 1113, 66792], [20240423, 5193.8, 5193.8, 5195.6, 5191.8, 5192.0, 71, null, 1114, 66784], [20240423, 5192.0, 5192.0, 5193.2, 5187.6, 5191.0, 98, null, 1115, 66799], [20240423, 5191.0, 5191.4, 5196.8, 5190.6, 5193.0, 145, null, 1116, 66832], [20240423, 5193.0, 5192.6, 5199.0, 5192.0, 5197.4, 91, null, 1117, 66856], [20240423, 5197.4, 5198.4, 5198.4, 5191.8, 5191.8, 102, null, 1118, 66893], [20240423, 5191.8, 5192.0, 5193.2, 5187.2, 5189.0, 156, null, 1119, 66921], [20240423, 5189.0, 5188.8, 5191.6, 5188.0, 5191.6, 71, null, 1120, 66931], [20240423, 5191.6, 5190.6, 5193.6, 5188.8, 5190.4, 128, null, 1121, 66973], [20240423, 5190.4, 5190.0, 5190.4, 5186.6, 5188.6, 169, null, 1122, 67043], [20240423, 5188.6, 5188.8, 5191.4, 5187.2, 5189.2, 138, null, 1123, 67052], [20240423, 5189.2, 5189.2, 5190.4, 5185.2, 5189.2, 140, null, 1124, 67067], [20240423, 5189.2, 5189.6, 5195.8, 5188.6, 5192.4, 135, null, 1125, 67081], [20240423, 5192.4, 5192.4, 5193.4, 5191.6, 5192.6, 69, null, 1126, 67078], [20240423, 5192.6, 5193.4, 5197.0, 5192.8, 5195.2, 94, null, 1127, 67061], [20240423, 5195.2, 5195.4, 5199.6, 5195.2, 5197.4, 152, null, 1128, 67105], [20240423, 5197.4, 5198.0, 5198.2, 5197.0, 5197.4, 72, null, 1129, 67137], [20240423, 5197.4, 5197.0, 5198.6, 5194.0, 5195.8, 112, null, 1130, 67154], [20240423, 5195.8, 5197.0, 5198.0, 5191.6, 5195.0, 171, null, 1301, 67172], [20240423, 5195.0, 5194.8, 5196.0, 5191.4, 5194.0, 123, null, 1302, 67207], [20240423, 5194.0, 5192.6, 5194.2, 5188.0, 5194.0, 104, null, 1303, 67226], [20240423, 5194.0, 5194.0, 5198.6, 5192.2, 5198.0, 122, null, 1304, 67251], [20240423, 5198.0, 5198.2, 5199.4, 5196.0, 5197.6, 129, null, 1305, 67274], [20240423, 5197.6, 5197.4, 5202.8, 5195.8, 5202.0, 237, null, 1306, 67289], [20240423, 5202.0, 5201.8, 5203.0, 5197.6, 5198.2, 153, null, 1307, 67332], [20240423, 5198.2, 5198.8, 5199.2, 5193.4, 5193.8, 114, null, 1308, 67371], [20240423, 5193.8, 5193.2, 5194.0, 5190.0, 5190.8, 108, null, 1309, 67397], [20240423, 5190.8, 5190.0, 5193.6, 5190.0, 5190.8, 101, null, 1310, 67440], [20240423, 5190.8, 5190.4, 5191.2, 5188.0, 5190.0, 85, null, 1311, 67469], [20240423, 5190.0, 5190.2, 5198.8, 5189.8, 5191.0, 116, null, 1312, 67519], [20240423, 5191.0, 5190.2, 5193.2, 5190.2, 5192.2, 33, null, 1313, 67527], [20240423, 5192.2, 5192.4, 5196.0, 5191.6, 5192.0, 87, null, 1314, 67534], [20240423, 5192.0, 5192.0, 5194.0, 5189.0, 5189.2, 51, null, 1315, 67547], [20240423, 5189.2, 5190.0, 5191.0, 5187.0, 5188.0, 112, null, 1316, 67584], [20240423, 5188.0, 5187.2, 5188.4, 5184.4, 5187.4, 131, null, 1317, 67627], [20240423, 5187.4, 5187.2, 5189.8, 5186.4, 5189.2, 77, null, 1318, 67661], [20240423, 5189.2, 5189.2, 5189.8, 5185.2, 5187.6, 68, null, 1319, 67677], [20240423, 5187.6, 5188.6, 5192.0, 5187.0, 5188.8, 79, null, 1320, 67701], [20240423, 5188.8, 5189.0, 5190.4, 5187.4, 5188.4, 38, null, 1321, 67726], [20240423, 5188.4, 5188.4, 5192.2, 5188.4, 5189.8, 87, null, 1322, 67731], [20240423, 5189.8, 5190.4, 5194.2, 5190.4, 5192.2, 55, null, 1323, 67741], [20240423, 5192.2, 5191.0, 5193.6, 5190.8, 5192.0, 52, null, 1324, 67747], [20240423, 5192.0, 5193.4, 5194.8, 5191.6, 5191.6, 50, null, 1325, 67738], [20240423, 5191.6, 5191.4, 5196.4, 5191.0, 5193.4, 85, null, 1326, 67770], [20240423, 5193.4, 5192.8, 5195.8, 5192.6, 5195.0, 109, null, 1327, 67815], [20240423, 5195.0, 5195.6, 5201.0, 5195.6, 5198.6, 112, null, 1328, 67856], [20240423, 5198.6, 5198.6, 5199.2, 5196.4, 5197.8, 55, null, 1329, 67880], [20240423, 5197.8, 5197.4, 5199.4, 5194.8, 5197.8, 76, null, 1330, 67917], [20240423, 5197.8, 5197.8, 5199.0, 5196.0, 5199.0, 110, null, 1331, 67956], [20240423, 5199.0, 5199.4, 5199.6, 5194.4, 5196.8, 66, null, 1332, 67964], [20240423, 5196.8, 5197.2, 5201.8, 5197.0, 5201.2, 167, null, 1333, 67980], [20240423, 5201.2, 5202.0, 5212.0, 5202.0, 5209.6, 488, null, 1334, 68085], [20240423, 5209.6, 5209.4, 5217.6, 5209.4, 5211.4, 228, null, 1335, 68107], [20240423, 5211.4, 5211.0, 5211.6, 5208.0, 5208.8, 178, null, 1336, 68153], [20240423, 5208.8, 5208.6, 5210.2, 5205.8, 5209.2, 184, null, 1337, 68178], [20240423, 5209.2, 5210.0, 5211.4, 5206.8, 5211.4, 119, null, 1338, 68209], [20240423, 5211.4, 5211.6, 5216.2, 5211.6, 5212.6, 186, null, 1339, 68273], [20240423, 5212.6, 5213.6, 5217.4, 5213.6, 5216.2, 170, null, 1340, 68327], [20240423, 5216.2, 5216.2, 5216.8, 5213.0, 5216.0, 191, null, 1341, 68409], [20240423, 5216.0, 5215.8, 5216.2, 5210.2, 5212.2, 162, null, 1342, 68461], [20240423, 5212.2, 5213.2, 5217.0, 5209.6, 5211.8, 105, null, 1343, 68509], [20240423, 5211.8, 5211.0, 5215.8, 5210.8, 5215.0, 107, null, 1344, 68535], [20240423, 5215.0, 5215.0, 5215.6, 5212.0, 5214.0, 120, null, 1345, 68586], [20240423, 5214.0, 5214.2, 5218.0, 5213.2, 5214.2, 186, null, 1346, 68650], [20240423, 5214.2, 5214.2, 5214.2, 5206.0, 5211.0, 211, null, 1347, 68706], [20240423, 5211.0, 5211.0, 5215.2, 5209.2, 5211.4, 128, null, 1348, 68719], [20240423, 5211.4, 5211.4, 5213.2, 5210.0, 5210.2, 102, null, 1349, 68745], [20240423, 5210.2, 5209.8, 5209.8, 5205.8, 5206.6, 108, null, 1350, 68764], [20240423, 5206.6, 5207.6, 5207.6, 5202.2, 5203.0, 146, null, 1351, 68789], [20240423, 5203.0, 5203.0, 5207.0, 5202.6, 5202.6, 84, null, 1352, 68807], [20240423, 5202.6, 5203.4, 5206.2, 5199.2, 5200.8, 162, null, 1353, 68836], [20240423, 5200.8, 5199.8, 5199.8, 5193.6, 5195.0, 170, null, 1354, 68849], [20240423, 5195.0, 5194.2, 5197.6, 5191.4, 5194.2, 234, null, 1355, 68895], [20240423, 5194.2, 5194.2, 5194.6, 5188.8, 5188.8, 215, null, 1356, 68967], [20240423, 5188.8, 5188.8, 5189.0, 5184.6, 5186.8, 254, null, 1357, 69034], [20240423, 5186.8, 5187.2, 5189.2, 5185.2, 5186.8, 139, null, 1358, 69115], [20240423, 5186.8, 5187.0, 5187.6, 5185.0, 5187.4, 109, null, 1359, 69163], [20240423, 5187.4, 5187.0, 5188.4, 5182.2, 5186.4, 326, null, 1400, 69283], [20240423, 5186.4, 5185.4, 5188.2, 5183.2, 5186.2, 100, null, 1401, 69320], [20240423, 5186.2, 5187.0, 5193.0, 5187.0, 5193.0, 149, null, 1402, 69386], [20240423, 5193.0, 5193.0, 5193.6, 5190.4, 5190.8, 118, null, 1403, 69442], [20240423, 5190.8, 5191.0, 5193.2, 5189.4, 5189.8, 71, null, 1404, 69467], [20240423, 5189.8, 5190.6, 5191.2, 5188.2, 5190.4, 60, null, 1405, 69474], [20240423, 5190.4, 5190.0, 5196.0, 5189.4, 5194.4, 144, null, 1406, 69486], [20240423, 5194.4, 5195.0, 5195.6, 5189.4, 5191.0, 104, null, 1407, 69478], [20240423, 5191.0, 5191.0, 5194.2, 5189.0, 5190.0, 75, null, 1408, 69493], [20240423, 5190.0, 5191.2, 5193.8, 5188.2, 5192.6, 70, null, 1409, 69503], [20240423, 5192.6, 5192.4, 5192.4, 5185.8, 5185.8, 93, null, 1410, 69526], [20240423, 5185.8, 5185.2, 5186.8, 5175.2, 5178.2, 363, null, 1411, 69636], [20240423, 5178.2, 5178.2, 5186.2, 5177.8, 5184.8, 210, null, 1412, 69718], [20240423, 5184.8, 5184.6, 5189.0, 5183.2, 5184.8, 106, null, 1413, 69757], [20240423, 5184.8, 5184.2, 5185.0, 5181.8, 5184.8, 89, null, 1414, 69766], [20240423, 5184.8, 5185.4, 5185.6, 5182.6, 5184.2, 107, null, 1415, 69795], [20240423, 5184.2, 5184.8, 5188.0, 5184.6, 5185.8, 67, null, 1416, 69807], [20240423, 5185.8, 5185.8, 5186.4, 5182.2, 5186.2, 54, null, 1417, 69815], [20240423, 5186.2, 5186.6, 5191.4, 5186.6, 5190.0, 170, null, 1418, 69869], [20240423, 5190.0, 5189.6, 5191.4, 5187.0, 5189.6, 96, null, 1419, 69897], [20240423, 5189.6, 5189.6, 5192.8, 5186.6, 5190.0, 111, null, 1420, 69916], [20240423, 5190.0, 5190.2, 5193.6, 5189.6, 5193.0, 127, null, 1421, 69954], [20240423, 5193.0, 5192.8, 5192.8, 5188.4, 5189.4, 113, null, 1422, 70011], [20240423, 5189.4, 5190.6, 5190.8, 5187.6, 5189.4, 94, null, 1423, 70059], [20240423, 5189.4, 5189.6, 5189.6, 5184.2, 5184.2, 84, null, 1424, 70083], [20240423, 5184.2, 5183.4, 5183.6, 5181.4, 5183.4, 98, null, 1425, 70097], [20240423, 5183.4, 5183.6, 5185.2, 5181.2, 5182.4, 45, null, 1426, 70109], [20240423, 5182.4, 5182.4, 5185.0, 5181.6, 5182.6, 70, null, 1427, 70138], [20240423, 5182.6, 5183.6, 5183.6, 5179.0, 5179.0, 102, null, 1428, 70170], [20240423, 5179.0, 5179.4, 5180.2, 5175.0, 5176.0, 167, null, 1429, 70236], [20240423, 5176.0, 5176.6, 5181.0, 5175.4, 5179.4, 138, null, 1430, 70283], [20240423, 5179.4, 5178.4, 5189.2, 5178.4, 5187.4, 137, null, 1431, 70366], [20240423, 5187.4, 5187.2, 5191.8, 5185.0, 5189.8, 129, null, 1432, 70419], [20240423, 5189.8, 5189.8, 5193.4, 5187.2, 5193.4, 185, null, 1433, 70497], [20240423, 5193.4, 5193.4, 5197.6, 5193.4, 5196.0, 304, null, 1434, 70574], [20240423, 5196.0, 5197.2, 5201.8, 5196.4, 5200.4, 227, null, 1435, 70652], [20240423, 5200.4, 5199.8, 5201.4, 5196.0, 5196.6, 220, null, 1436, 70703], [20240423, 5196.6, 5196.8, 5200.2, 5194.4, 5196.0, 160, null, 1437, 70735], [20240423, 5196.0, 5195.4, 5198.8, 5194.0, 5198.8, 124, null, 1438, 70782], [20240423, 5198.8, 5198.8, 5203.4, 5198.0, 5201.8, 198, null, 1439, 70837], [20240423, 5201.8, 5201.0, 5205.2, 5198.4, 5198.6, 198, null, 1440, 70905], [20240423, 5198.6, 5199.8, 5201.2, 5194.2, 5194.8, 180, null, 1441, 70964], [20240423, 5194.8, 5194.8, 5197.0, 5193.8, 5194.8, 71, null, 1442, 70991], [20240423, 5194.8, 5194.8, 5196.4, 5193.0, 5195.4, 69, null, 1443, 71015], [20240423, 5195.4, 5195.2, 5195.4, 5190.6, 5191.0, 150, null, 1444, 71095], [20240423, 5191.0, 5192.0, 5192.0, 5188.0, 5188.8, 116, null, 1445, 71143], [20240423, 5188.8, 5188.0, 5190.4, 5186.2, 5188.6, 220, null, 1446, 71222], [20240423, 5188.6, 5188.8, 5191.0, 5185.2, 5186.2, 155, null, 1447, 71297], [20240423, 5186.2, 5186.4, 5190.0, 5186.4, 5187.6, 93, null, 1448, 71334], [20240423, 5187.6, 5188.2, 5188.4, 5185.2, 5186.8, 106, null, 1449, 71392], [20240423, 5186.8, 5186.4, 5189.2, 5185.4, 5187.4, 157, null, 1450, 71454], [20240423, 5187.4, 5188.4, 5188.8, 5186.0, 5186.6, 116, null, 1451, 71485], [20240423, 5186.6, 5186.6, 5188.4, 5184.0, 5184.8, 164, null, 1452, 71543], [20240423, 5184.8, 5185.0, 5187.6, 5184.2, 5184.6, 93, null, 1453, 71566], [20240423, 5184.6, 5184.8, 5186.4, 5182.8, 5183.4, 164, null, 1454, 71606], [20240423, 5183.4, 5183.4, 5184.6, 5181.2, 5182.2, 185, null, 1455, 71680], [20240423, 5182.2, 5182.8, 5187.6, 5182.2, 5186.8, 266, null, 1456, 71814], [20240423, 5186.8, 5186.8, 5188.2, 5186.4, 5187.4, 196, null, 1457, 71888], [20240423, 5187.4, 5187.8, 5188.4, 5185.6, 5185.8, 165, null, 1458, 71971], [20240423, 5185.8, 5185.6, 5187.0, 5185.2, 5185.6, 204, null, 1459, 72059], [20240423, 5185.6, 5185.6, 5187.8, 5185.6, 5185.6, 359, null, 1500, 72218], [20240424, 5185.6, 5215.6, 5215.6, 5201.0, 5202.6, 1246, null, 931, 71299], [20240424, 5202.6, 5203.2, 5203.2, 5187.0, 5189.2, 677, null, 932, 70861], [20240424, 5189.2, 5189.2, 5192.8, 5185.0, 5188.4, 523, null, 933, 70643], [20240424, 5188.4, 5188.6, 5191.2, 5180.0, 5180.2, 403, null, 934, 70405], [20240424, 5180.2, 5181.0, 5184.2, 5175.4, 5178.2, 369, null, 935, 70215], [20240424, 5178.2, 5180.8, 5183.0, 5171.0, 5183.0, 426, null, 936, 70025], [20240424, 5183.0, 5183.4, 5186.0, 5176.8, 5177.6, 406, null, 937, 69794], [20240424, 5177.6, 5178.0, 5180.8, 5172.6, 5172.6, 329, null, 938, 69634], [20240424, 5172.6, 5173.8, 5177.0, 5167.2, 5169.0, 362, null, 939, 69488], [20240424, 5169.0, 5168.6, 5171.8, 5165.4, 5166.8, 326, null, 940, 69335], [20240424, 5166.8, 5167.6, 5172.0, 5166.0, 5166.4, 233, null, 941, 69249], [20240424, 5166.4, 5165.0, 5165.6, 5160.4, 5160.8, 314, null, 942, 69132], [20240424, 5160.8, 5161.2, 5168.6, 5160.4, 5166.6, 331, null, 943, 68979], [20240424, 5166.6, 5166.6, 5170.0, 5163.6, 5168.0, 187, null, 944, 68912], [20240424, 5168.0, 5169.8, 5173.8, 5169.8, 5172.2, 241, null, 945, 68765], [20240424, 5172.2, 5172.8, 5178.4, 5172.6, 5177.0, 299, null, 946, 68603], [20240424, 5177.0, 5176.6, 5180.0, 5173.0, 5178.6, 300, null, 947, 68434], [20240424, 5178.6, 5179.0, 5179.8, 5175.0, 5175.2, 152, null, 948, 68354], [20240424, 5175.2, 5175.6, 5185.6, 5174.4, 5183.2, 263, null, 949, 68244], [20240424, 5183.2, 5182.6, 5183.2, 5179.4, 5180.8, 198, null, 950, 68154], [20240424, 5180.8, 5182.2, 5187.2, 5180.8, 5180.8, 330, null, 951, 68002], [20240424, 5180.8, 5180.2, 5182.6, 5173.6, 5177.4, 275, null, 952, 67912], [20240424, 5177.4, 5177.4, 5180.4, 5174.8, 5175.0, 131, null, 953, 67852], [20240424, 5175.0, 5174.6, 5177.6, 5172.6, 5175.0, 186, null, 954, 67767], [20240424, 5175.0, 5174.8, 5177.6, 5173.2, 5176.4, 74, null, 955, 67747], [20240424, 5176.4, 5176.6, 5178.6, 5173.2, 5176.2, 150, null, 956, 67707], [20240424, 5176.2, 5174.8, 5178.8, 5174.2, 5176.2, 129, null, 957, 67675], [20240424, 5176.2, 5177.4, 5180.6, 5177.4, 5180.0, 87, null, 958, 67647], [20240424, 5180.0, 5180.0, 5181.6, 5177.6, 5179.0, 95, null, 959, 67622], [20240424, 5179.0, 5178.4, 5181.6, 5178.4, 5181.0, 104, null, 1000, 67580], [20240424, 5181.0, 5181.2, 5187.8, 5180.8, 5182.8, 275, null, 1001, 67469], [20240424, 5182.8, 5182.8, 5184.8, 5178.6, 5181.8, 153, null, 1002, 67425], [20240424, 5181.8, 5182.8, 5186.4, 5182.6, 5185.6, 124, null, 1003, 67371], [20240424, 5185.6, 5186.6, 5186.8, 5183.2, 5185.0, 137, null, 1004, 67312], [20240424, 5185.0, 5185.0, 5186.6, 5183.2, 5185.2, 153, null, 1005, 67271], [20240424, 5185.2, 5184.8, 5187.0, 5183.0, 5187.0, 106, null, 1006, 67248], [20240424, 5187.0, 5187.4, 5197.8, 5187.4, 5192.4, 401, null, 1007, 67121], [20240424, 5192.4, 5193.0, 5202.0, 5193.0, 5202.0, 288, null, 1008, 66970], [20240424, 5202.0, 5201.8, 5204.2, 5195.6, 5204.2, 318, null, 1009, 66834], [20240424, 5204.2, 5203.8, 5211.0, 5200.0, 5207.6, 399, null, 1010, 66705], [20240424, 5207.6, 5207.0, 5208.4, 5203.4, 5208.0, 305, null, 1011, 66577], [20240424, 5208.0, 5209.2, 5215.0, 5207.8, 5208.4, 408, null, 1012, 66425], [20240424, 5208.4, 5212.4, 5214.4, 5209.4, 5210.2, 338, null, 1013, 66344], [20240424, 5210.2, 5210.4, 5214.4, 5204.6, 5206.8, 202, null, 1014, 66266], [20240424, 5206.8, 5205.8, 5210.6, 5204.4, 5206.2, 203, null, 1015, 66204], [20240424, 5206.2, 5207.2, 5211.8, 5206.8, 5208.0, 180, null, 1016, 66183], [20240424, 5208.0, 5208.4, 5210.0, 5205.2, 5205.4, 174, null, 1017, 66143], [20240424, 5205.4, 5205.4, 5205.8, 5202.2, 5204.8, 208, null, 1018, 66094], [20240424, 5204.8, 5204.4, 5204.4, 5199.0, 5199.8, 200, null, 1019, 66059], [20240424, 5199.8, 5199.4, 5200.2, 5194.2, 5196.2, 230, null, 1020, 66007], [20240424, 5196.2, 5196.6, 5200.6, 5196.2, 5197.0, 164, null, 1021, 65955], [20240424, 5197.0, 5196.4, 5198.6, 5192.4, 5196.4, 190, null, 1022, 65939], [20240424, 5196.4, 5196.0, 5198.0, 5193.8, 5194.8, 101, null, 1023, 65937], [20240424, 5194.8, 5194.4, 5197.6, 5193.2, 5194.0, 150, null, 1024, 65922], [20240424, 5194.0, 5194.0, 5198.4, 5194.0, 5198.2, 121, null, 1025, 65889], [20240424, 5198.2, 5198.8, 5200.0, 5193.8, 5195.8, 119, null, 1026, 65867], [20240424, 5195.8, 5195.6, 5196.6, 5191.0, 5191.6, 95, null, 1027, 65864], [20240424, 5191.6, 5191.6, 5192.8, 5189.6, 5191.8, 103, null, 1028, 65850], [20240424, 5191.8, 5191.2, 5197.8, 5189.4, 5195.6, 122, null, 1029, 65839], [20240424, 5195.6, 5196.2, 5198.0, 5193.8, 5196.0, 98, null, 1030, 65815], [20240424, 5196.0, 5196.0, 5202.8, 5194.8, 5199.0, 210, null, 1031, 65786], [20240424, 5199.0, 5199.0, 5199.6, 5196.2, 5196.8, 103, null, 1032, 65753], [20240424, 5196.8, 5198.0, 5201.8, 5198.0, 5199.6, 102, null, 1033, 65741], [20240424, 5199.6, 5201.6, 5202.2, 5200.0, 5201.0, 95, null, 1034, 65710], [20240424, 5201.0, 5201.0, 5201.8, 5197.2, 5198.2, 63, null, 1035, 65699], [20240424, 5198.2, 5198.4, 5199.8, 5196.2, 5197.8, 62, null, 1036, 65683], [20240424, 5197.8, 5198.0, 5200.2, 5194.8, 5199.0, 73, null, 1037, 65673], [20240424, 5199.0, 5198.6, 5198.6, 5194.4, 5194.4, 46, null, 1038, 65657], [20240424, 5194.4, 5194.8, 5199.6, 5194.8, 5196.6, 85, null, 1039, 65628], [20240424, 5196.6, 5197.6, 5201.8, 5197.6, 5200.4, 82, null, 1040, 65618], [20240424, 5200.4, 5199.8, 5206.0, 5198.2, 5205.4, 106, null, 1041, 65606], [20240424, 5205.4, 5205.6, 5207.2, 5202.2, 5204.0, 185, null, 1042, 65541], [20240424, 5204.0, 5204.6, 5209.0, 5204.6, 5208.2, 133, null, 1043, 65518], [20240424, 5208.2, 5208.2, 5209.6, 5205.6, 5207.4, 80, null, 1044, 65503], [20240424, 5207.4, 5208.0, 5208.4, 5203.0, 5204.6, 115, null, 1045, 65490], [20240424, 5204.6, 5205.4, 5207.6, 5203.4, 5203.4, 84, null, 1046, 65471], [20240424, 5203.4, 5203.4, 5203.4, 5198.0, 5200.4, 144, null, 1047, 65444], [20240424, 5200.4, 5200.6, 5205.8, 5198.6, 5205.8, 93, null, 1048, 65432], [20240424, 5205.8, 5205.8, 5206.4, 5202.6, 5204.6, 78, null, 1049, 65407], [20240424, 5204.6, 5205.6, 5207.6, 5204.8, 5205.8, 71, null, 1050, 65369], [20240424, 5205.8, 5206.8, 5210.0, 5205.6, 5208.4, 94, null, 1051, 65328], [20240424, 5208.4, 5208.4, 5210.2, 5206.0, 5206.2, 123, null, 1052, 65289], [20240424, 5206.2, 5206.6, 5207.8, 5204.0, 5205.0, 49, null, 1053, 65274], [20240424, 5205.0, 5205.2, 5205.2, 5201.0, 5203.4, 93, null, 1054, 65248], [20240424, 5203.4, 5202.8, 5203.4, 5199.8, 5200.6, 88, null, 1055, 65219], [20240424, 5200.6, 5200.6, 5202.6, 5199.2, 5201.8, 75, null, 1056, 65207], [20240424, 5201.8, 5201.0, 5201.0, 5197.8, 5198.4, 134, null, 1057, 65162], [20240424, 5198.4, 5199.0, 5202.8, 5197.2, 5198.8, 87, null, 1058, 65139], [20240424, 5198.8, 5199.0, 5202.6, 5198.8, 5202.6, 58, null, 1059, 65128], [20240424, 5202.6, 5202.6, 5203.2, 5200.8, 5201.8, 51, null, 1100, 65120], [20240424, 5201.8, 5202.2, 5203.4, 5200.8, 5201.8, 67, null, 1101, 65097], [20240424, 5201.8, 5201.4, 5201.4, 5194.2, 5194.8, 192, null, 1102, 65058], [20240424, 5194.8, 5194.6, 5198.8, 5192.4, 5197.6, 111, null, 1103, 65034], [20240424, 5197.6, 5197.8, 5198.2, 5194.8, 5195.0, 76, null, 1104, 64997], [20240424, 5195.0, 5195.6, 5197.6, 5194.4, 5196.2, 38, null, 1105, 64988], [20240424, 5196.2, 5196.2, 5196.2, 5190.2, 5190.2, 129, null, 1106, 64958], [20240424, 5190.2, 5190.2, 5193.0, 5188.6, 5192.2, 202, null, 1107, 64927], [20240424, 5192.2, 5192.6, 5196.0, 5190.8, 5196.0, 127, null, 1108, 64915], [20240424, 5196.0, 5195.2, 5195.8, 5192.0, 5194.6, 132, null, 1109, 64897], [20240424, 5194.6, 5194.4, 5198.2, 5194.4, 5198.2, 87, null, 1110, 64889], [20240424, 5198.2, 5198.2, 5198.8, 5195.2, 5197.6, 71, null, 1111, 64870], [20240424, 5197.6, 5196.6, 5202.8, 5196.6, 5199.2, 93, null, 1112, 64857], [20240424, 5199.2, 5199.8, 5202.0, 5198.8, 5200.0, 67, null, 1113, 64850], [20240424, 5200.0, 5198.6, 5198.6, 5195.6, 5196.0, 30, null, 1114, 64839], [20240424, 5196.0, 5195.6, 5196.6, 5193.8, 5196.6, 46, null, 1115, 64838], [20240424, 5196.6, 5196.4, 5198.0, 5195.0, 5196.8, 26, null, 1116, 64831], [20240424, 5196.8, 5196.8, 5199.2, 5195.0, 5195.4, 63, null, 1117, 64822], [20240424, 5195.4, 5195.0, 5199.8, 5194.4, 5199.6, 35, null, 1118, 64819], [20240424, 5199.6, 5199.2, 5199.4, 5196.8, 5198.6, 45, null, 1119, 64813], [20240424, 5198.6, 5198.6, 5200.8, 5197.8, 5199.2, 79, null, 1120, 64797], [20240424, 5199.2, 5199.8, 5203.2, 5199.6, 5203.0, 123, null, 1121, 64784], [20240424, 5203.0, 5203.2, 5205.2, 5202.0, 5202.2, 111, null, 1122, 64765], [20240424, 5202.2, 5202.2, 5203.0, 5198.8, 5202.6, 112, null, 1123, 64728], [20240424, 5202.6, 5203.0, 5204.2, 5201.8, 5201.8, 64, null, 1124, 64716], [20240424, 5201.8, 5202.8, 5205.0, 5201.6, 5202.8, 58, null, 1125, 64701], [20240424, 5202.8, 5202.8, 5207.8, 5202.8, 5204.4, 143, null, 1126, 64693], [20240424, 5204.4, 5204.4, 5205.4, 5202.2, 5203.0, 82, null, 1127, 64694], [20240424, 5203.0, 5204.0, 5206.2, 5201.2, 5204.2, 99, null, 1128, 64700], [20240424, 5204.2, 5203.8, 5203.8, 5201.6, 5203.2, 52, null, 1129, 64691], [20240424, 5203.2, 5203.2, 5204.8, 5200.6, 5203.2, 79, null, 1130, 64686], [20240424, 5203.2, 5203.2, 5207.2, 5200.2, 5204.8, 143, null, 1301, 64702], [20240424, 5204.8, 5204.0, 5206.6, 5200.0, 5200.8, 97, null, 1302, 64707], [20240424, 5200.8, 5200.8, 5202.8, 5199.0, 5199.0, 94, null, 1303, 64693], [20240424, 5199.0, 5198.6, 5201.0, 5197.0, 5199.0, 121, null, 1304, 64683], [20240424, 5199.0, 5199.2, 5204.8, 5199.2, 5204.8, 81, null, 1305, 64683], [20240424, 5204.8, 5204.8, 5209.4, 5204.8, 5209.0, 166, null, 1306, 64676], [20240424, 5209.0, 5209.0, 5213.0, 5208.6, 5211.4, 218, null, 1307, 64645], [20240424, 5211.4, 5211.8, 5212.8, 5210.4, 5211.2, 122, null, 1308, 64634], [20240424, 5211.2, 5211.2, 5211.6, 5208.0, 5208.0, 99, null, 1309, 64633], [20240424, 5208.0, 5208.0, 5211.8, 5207.2, 5208.0, 133, null, 1310, 64620], [20240424, 5208.0, 5208.6, 5211.8, 5208.0, 5209.4, 98, null, 1311, 64603], [20240424, 5209.4, 5209.2, 5209.2, 5205.2, 5207.8, 107, null, 1312, 64592], [20240424, 5207.8, 5208.8, 5210.8, 5208.0, 5208.0, 70, null, 1313, 64596], [20240424, 5208.0, 5208.4, 5210.0, 5207.6, 5210.0, 66, null, 1314, 64618], [20240424, 5210.0, 5209.8, 5211.0, 5208.6, 5211.0, 66, null, 1315, 64627], [20240424, 5211.0, 5210.6, 5210.6, 5207.8, 5207.8, 105, null, 1316, 64649], [20240424, 5207.8, 5207.8, 5208.6, 5204.8, 5207.2, 137, null, 1317, 64665], [20240424, 5207.2, 5208.2, 5208.6, 5206.4, 5207.2, 65, null, 1318, 64661], [20240424, 5207.2, 5207.4, 5209.4, 5206.8, 5208.4, 51, null, 1319, 64664], [20240424, 5208.4, 5209.2, 5215.8, 5208.8, 5214.4, 285, null, 1320, 64635], [20240424, 5214.4, 5214.6, 5214.8, 5210.8, 5211.0, 157, null, 1321, 64614], [20240424, 5211.0, 5210.6, 5215.4, 5209.4, 5214.8, 167, null, 1322, 64589], [20240424, 5214.8, 5215.4, 5220.6, 5215.2, 5216.6, 300, null, 1323, 64562], [20240424, 5216.6, 5217.0, 5219.4, 5215.0, 5216.0, 150, null, 1324, 64586], [20240424, 5216.0, 5216.4, 5217.0, 5213.4, 5215.4, 114, null, 1325, 64593], [20240424, 5215.4, 5215.4, 5216.0, 5212.8, 5216.0, 76, null, 1326, 64611], [20240424, 5216.0, 5216.0, 5219.8, 5214.0, 5218.4, 119, null, 1327, 64626], [20240424, 5218.4, 5218.2, 5219.8, 5216.0, 5219.8, 112, null, 1328, 64627], [20240424, 5219.8, 5219.8, 5219.8, 5212.4, 5214.4, 151, null, 1329, 64646], [20240424, 5214.4, 5214.4, 5216.4, 5212.2, 5213.2, 69, null, 1330, 64644], [20240424, 5213.2, 5212.2, 5214.0, 5209.4, 5211.4, 148, null, 1331, 64653], [20240424, 5211.4, 5211.0, 5212.2, 5208.0, 5208.4, 96, null, 1332, 64664], [20240424, 5208.4, 5209.8, 5211.6, 5208.2, 5210.8, 102, null, 1333, 64666], [20240424, 5210.8, 5210.8, 5213.2, 5209.6, 5212.0, 79, null, 1334, 64680], [20240424, 5212.0, 5212.0, 5213.4, 5210.8, 5213.4, 38, null, 1335, 64677], [20240424, 5213.4, 5212.8, 5214.0, 5212.2, 5213.0, 45, null, 1336, 64668], [20240424, 5213.0, 5212.6, 5216.2, 5211.8, 5213.8, 74, null, 1337, 64649], [20240424, 5213.8, 5214.4, 5216.0, 5213.2, 5213.2, 36, null, 1338, 64635], [20240424, 5213.2, 5215.0, 5215.8, 5213.6, 5213.6, 38, null, 1339, 64638], [20240424, 5213.6, 5213.2, 5213.2, 5209.0, 5210.8, 81, null, 1340, 64631], [20240424, 5210.8, 5210.4, 5214.2, 5210.4, 5212.2, 51, null, 1341, 64622], [20240424, 5212.2, 5213.4, 5217.4, 5213.4, 5216.8, 100, null, 1342, 64609], [20240424, 5216.8, 5218.0, 5218.2, 5216.0, 5217.0, 52, null, 1343, 64612], [20240424, 5217.0, 5217.0, 5221.8, 5217.0, 5220.4, 212, null, 1344, 64624], [20240424, 5220.4, 5219.2, 5221.4, 5218.2, 5220.6, 184, null, 1345, 64622], [20240424, 5220.6, 5220.2, 5224.8, 5220.2, 5222.8, 263, null, 1346, 64564], [20240424, 5222.8, 5224.0, 5224.6, 5221.8, 5224.6, 116, null, 1347, 64563], [20240424, 5224.6, 5224.0, 5228.6, 5223.2, 5226.0, 247, null, 1348, 64619], [20240424, 5226.0, 5226.6, 5228.8, 5225.6, 5227.4, 170, null, 1349, 64654], [20240424, 5227.4, 5228.8, 5228.8, 5224.8, 5226.2, 176, null, 1350, 64653], [20240424, 5226.2, 5226.2, 5227.8, 5225.0, 5225.6, 116, null, 1351, 64675], [20240424, 5225.6, 5226.0, 5228.6, 5225.8, 5227.0, 119, null, 1352, 64717], [20240424, 5227.0, 5226.6, 5228.4, 5225.2, 5226.8, 118, null, 1353, 64703], [20240424, 5226.8, 5226.2, 5226.2, 5221.8, 5222.2, 146, null, 1354, 64741], [20240424, 5222.2, 5222.2, 5223.6, 5221.0, 5221.0, 75, null, 1355, 64752], [20240424, 5221.0, 5221.4, 5226.2, 5221.0, 5225.8, 114, null, 1356, 64787], [20240424, 5225.8, 5225.6, 5225.6, 5221.6, 5221.8, 163, null, 1357, 64812], [20240424, 5221.8, 5221.4, 5222.4, 5218.6, 5219.4, 108, null, 1358, 64818], [20240424, 5219.4, 5218.8, 5221.6, 5216.6, 5216.6, 156, null, 1359, 64856], [20240424, 5216.6, 5216.6, 5219.0, 5216.6, 5218.6, 79, null, 1400, 64860], [20240424, 5218.6, 5219.2, 5223.6, 5218.6, 5222.0, 150, null, 1401, 64889], [20240424, 5222.0, 5222.0, 5225.0, 5220.0, 5224.0, 176, null, 1402, 64954], [20240424, 5224.0, 5223.6, 5224.2, 5221.8, 5222.8, 51, null, 1403, 64959], [20240424, 5222.8, 5222.2, 5223.8, 5221.8, 5223.8, 60, null, 1404, 64968], [20240424, 5223.8, 5223.6, 5225.8, 5223.6, 5225.0, 116, null, 1405, 64991], [20240424, 5225.0, 5224.8, 5225.0, 5222.2, 5222.2, 63, null, 1406, 64983], [20240424, 5222.2, 5222.8, 5222.8, 5205.6, 5207.8, 340, null, 1407, 64951], [20240424, 5207.8, 5207.8, 5212.4, 5206.8, 5210.0, 314, null, 1408, 64935], [20240424, 5210.0, 5211.0, 5216.0, 5210.6, 5214.8, 153, null, 1409, 64965], [20240424, 5214.8, 5214.6, 5217.4, 5214.0, 5215.6, 164, null, 1410, 64986], [20240424, 5215.6, 5215.6, 5216.8, 5210.6, 5213.6, 154, null, 1411, 65011], [20240424, 5213.6, 5214.2, 5217.8, 5214.2, 5216.8, 114, null, 1412, 65032], [20240424, 5216.8, 5216.8, 5217.8, 5215.6, 5217.4, 55, null, 1413, 65034], [20240424, 5217.4, 5216.8, 5218.4, 5216.0, 5218.2, 86, null, 1414, 65038], [20240424, 5218.2, 5218.0, 5220.2, 5214.8, 5219.2, 146, null, 1415, 65084], [20240424, 5219.2, 5218.6, 5222.6, 5218.0, 5218.0, 92, null, 1416, 65112], [20240424, 5218.0, 5218.0, 5222.2, 5217.6, 5220.8, 92, null, 1417, 65137], [20240424, 5220.8, 5221.4, 5222.8, 5220.2, 5221.4, 66, null, 1418, 65162], [20240424, 5221.4, 5222.2, 5222.4, 5220.2, 5220.8, 43, null, 1419, 65168], [20240424, 5220.8, 5221.2, 5221.6, 5218.8, 5221.6, 81, null, 1420, 65205], [20240424, 5221.6, 5221.4, 5221.6, 5219.4, 5219.4, 28, null, 1421, 65220], [20240424, 5219.4, 5219.2, 5220.8, 5217.8, 5219.8, 62, null, 1422, 65231], [20240424, 5219.8, 5219.2, 5221.4, 5217.6, 5218.6, 70, null, 1423, 65253], [20240424, 5218.6, 5218.0, 5220.6, 5218.0, 5218.8, 40, null, 1424, 65268], [20240424, 5218.8, 5218.8, 5220.6, 5217.2, 5218.6, 56, null, 1425, 65286], [20240424, 5218.6, 5218.0, 5218.0, 5213.4, 5213.6, 125, null, 1426, 65316], [20240424, 5213.6, 5213.4, 5217.2, 5213.4, 5216.2, 73, null, 1427, 65324], [20240424, 5216.2, 5215.4, 5218.4, 5215.4, 5216.8, 67, null, 1428, 65349], [20240424, 5216.8, 5217.6, 5217.6, 5215.6, 5216.2, 55, null, 1429, 65373], [20240424, 5216.2, 5216.2, 5220.4, 5216.2, 5219.4, 69, null, 1430, 65395], [20240424, 5219.4, 5219.4, 5222.4, 5218.4, 5221.4, 123, null, 1431, 65444], [20240424, 5221.4, 5221.4, 5222.0, 5219.0, 5220.4, 82, null, 1432, 65489], [20240424, 5220.4, 5221.0, 5222.6, 5220.4, 5221.2, 72, null, 1433, 65516], [20240424, 5221.2, 5220.6, 5226.0, 5220.6, 5226.0, 85, null, 1434, 65550], [20240424, 5226.0, 5225.2, 5231.6, 5224.6, 5231.4, 244, null, 1435, 65636], [20240424, 5231.4, 5231.8, 5238.0, 5230.8, 5236.0, 385, null, 1436, 65757], [20240424, 5236.0, 5236.6, 5242.0, 5235.8, 5240.6, 398, null, 1437, 65871], [20240424, 5240.6, 5241.0, 5242.2, 5238.0, 5240.2, 213, null, 1438, 65914], [20240424, 5240.2, 5239.6, 5243.2, 5237.4, 5240.8, 227, null, 1439, 65974], [20240424, 5240.8, 5240.8, 5246.4, 5240.8, 5244.6, 221, null, 1440, 66035], [20240424, 5244.6, 5244.8, 5250.0, 5244.0, 5247.2, 327, null, 1441, 66159], [20240424, 5247.2, 5246.2, 5248.4, 5243.4, 5244.2, 164, null, 1442, 66213], [20240424, 5244.2, 5244.6, 5250.4, 5244.6, 5245.8, 274, null, 1443, 66244], [20240424, 5245.8, 5245.6, 5251.6, 5245.6, 5250.4, 234, null, 1444, 66280], [20240424, 5250.4, 5249.8, 5252.0, 5245.6, 5250.4, 213, null, 1445, 66330], [20240424, 5250.4, 5251.4, 5252.0, 5246.2, 5246.2, 290, null, 1446, 66413], [20240424, 5246.2, 5246.2, 5250.0, 5246.2, 5246.2, 185, null, 1447, 66415], [20240424, 5246.2, 5246.2, 5246.4, 5243.2, 5244.8, 204, null, 1448, 66452], [20240424, 5244.8, 5244.6, 5247.6, 5243.2, 5243.8, 177, null, 1449, 66520], [20240424, 5243.8, 5243.8, 5246.0, 5240.6, 5241.6, 185, null, 1450, 66609], [20240424, 5241.6, 5240.8, 5241.4, 5238.2, 5238.2, 256, null, 1451, 66686], [20240424, 5238.2, 5238.0, 5238.8, 5235.2, 5238.0, 244, null, 1452, 66752], [20240424, 5238.0, 5238.8, 5240.0, 5237.0, 5238.4, 176, null, 1453, 66797], [20240424, 5238.4, 5238.4, 5245.0, 5238.4, 5244.6, 233, null, 1454, 66869], [20240424, 5244.6, 5245.0, 5248.2, 5244.6, 5247.2, 279, null, 1455, 66989], [20240424, 5247.2, 5246.8, 5248.0, 5244.8, 5247.6, 274, null, 1456, 67092], [20240424, 5247.6, 5248.0, 5248.2, 5246.0, 5248.0, 203, null, 1457, 67119], [20240424, 5248.0, 5248.4, 5249.2, 5247.0, 5249.0, 249, null, 1458, 67190], [20240424, 5249.0, 5249.0, 5251.2, 5248.6, 5250.2, 238, null, 1459, 67300], [20240424, 5250.2, 5250.2, 5251.0, 5249.2, 5251.0, 337, null, 1500, 67484], [20240425, 5251.0, 5229.4, 5235.0, 5227.0, 5229.8, 1026, null, 931, 66844], [20240425, 5229.8, 5228.4, 5231.4, 5223.4, 5226.2, 555, null, 932, 66520], [20240425, 5226.2, 5226.8, 5227.2, 5222.8, 5225.2, 396, null, 933, 66345], [20240425, 5225.2, 5226.0, 5230.2, 5224.2, 5225.8, 299, null, 934, 66216], [20240425, 5225.8, 5225.6, 5228.2, 5221.2, 5221.2, 268, null, 935, 66113], [20240425, 5221.2, 5220.0, 5223.4, 5214.4, 5215.0, 397, null, 936, 65968], [20240425, 5215.0, 5214.6, 5218.4, 5213.2, 5215.0, 302, null, 937, 65852], [20240425, 5215.0, 5215.0, 5216.4, 5212.2, 5215.0, 246, null, 938, 65775], [20240425, 5215.0, 5216.8, 5222.6, 5215.0, 5220.0, 279, null, 939, 65709], [20240425, 5220.0, 5220.0, 5225.0, 5218.2, 5219.6, 308, null, 940, 65606], [20240425, 5219.6, 5221.2, 5222.6, 5217.2, 5219.4, 183, null, 941, 65533], [20240425, 5219.4, 5219.8, 5221.8, 5217.2, 5219.6, 203, null, 942, 65445], [20240425, 5219.6, 5219.2, 5223.6, 5217.0, 5222.0, 246, null, 943, 65333], [20240425, 5222.0, 5224.6, 5224.6, 5216.4, 5217.0, 155, null, 944, 65262], [20240425, 5217.0, 5217.0, 5220.0, 5215.0, 5217.0, 255, null, 945, 65183], [20240425, 5217.0, 5216.2, 5217.6, 5213.2, 5214.4, 232, null, 946, 65057], [20240425, 5214.4, 5213.8, 5220.0, 5212.0, 5220.0, 190, null, 947, 64949], [20240425, 5220.0, 5219.4, 5221.0, 5217.0, 5219.0, 196, null, 948, 64831], [20240425, 5219.0, 5219.0, 5221.2, 5217.4, 5218.6, 118, null, 949, 64776], [20240425, 5218.6, 5219.4, 5222.0, 5216.4, 5219.2, 153, null, 950, 64714], [20240425, 5219.2, 5220.2, 5220.4, 5217.0, 5219.8, 153, null, 951, 64634], [20240425, 5219.8, 5221.4, 5223.8, 5219.6, 5221.4, 129, null, 952, 64590], [20240425, 5221.4, 5222.0, 5222.0, 5216.0, 5217.0, 199, null, 953, 64535], [20240425, 5217.0, 5216.6, 5220.2, 5215.2, 5220.0, 170, null, 954, 64527], [20240425, 5220.0, 5219.6, 5227.2, 5218.8, 5225.2, 219, null, 955, 64459], [20240425, 5225.2, 5224.6, 5227.8, 5224.4, 5227.8, 136, null, 956, 64432], [20240425, 5227.8, 5227.6, 5229.4, 5225.8, 5229.0, 179, null, 957, 64394], [20240425, 5229.0, 5229.0, 5230.8, 5226.4, 5230.2, 148, null, 958, 64379], [20240425, 5230.2, 5228.8, 5234.8, 5228.2, 5233.8, 178, null, 959, 64314], [20240425, 5233.8, 5233.0, 5236.6, 5232.6, 5236.2, 123, null, 1000, 64294], [20240425, 5236.2, 5236.8, 5238.0, 5234.4, 5235.6, 228, null, 1001, 64233], [20240425, 5235.6, 5236.4, 5241.2, 5236.2, 5239.8, 227, null, 1002, 64196], [20240425, 5239.8, 5239.8, 5247.0, 5238.6, 5239.0, 403, null, 1003, 64123], [20240425, 5239.0, 5239.2, 5244.0, 5239.0, 5242.0, 234, null, 1004, 64125], [20240425, 5242.0, 5242.8, 5245.4, 5239.6, 5241.2, 194, null, 1005, 64085], [20240425, 5241.2, 5241.4, 5243.2, 5239.8, 5243.2, 79, null, 1006, 64064], [20240425, 5243.2, 5244.2, 5244.6, 5240.0, 5244.2, 122, null, 1007, 64046], [20240425, 5244.2, 5244.4, 5244.4, 5241.2, 5244.2, 96, null, 1008, 64018], [20240425, 5244.2, 5243.6, 5255.8, 5243.6, 5255.0, 303, null, 1009, 63957], [20240425, 5255.0, 5255.0, 5255.0, 5249.6, 5252.2, 264, null, 1010, 63878], [20240425, 5252.2, 5252.2, 5253.0, 5249.0, 5250.2, 186, null, 1011, 63843], [20240425, 5250.2, 5250.2, 5251.6, 5245.0, 5246.6, 137, null, 1012, 63799], [20240425, 5246.6, 5246.4, 5246.4, 5243.0, 5245.4, 123, null, 1013, 63796], [20240425, 5245.4, 5245.4, 5245.4, 5240.0, 5241.4, 112, null, 1014, 63773], [20240425, 5241.4, 5241.4, 5242.8, 5240.6, 5240.8, 90, null, 1015, 63776], [20240425, 5240.8, 5242.0, 5243.0, 5237.6, 5237.6, 152, null, 1016, 63761], [20240425, 5237.6, 5237.6, 5240.6, 5237.0, 5239.6, 140, null, 1017, 63752], [20240425, 5239.6, 5238.6, 5238.6, 5235.4, 5237.4, 98, null, 1018, 63741], [20240425, 5237.4, 5237.4, 5243.6, 5237.4, 5243.6, 125, null, 1019, 63701], [20240425, 5243.6, 5243.0, 5243.0, 5239.4, 5240.6, 90, null, 1020, 63688], [20240425, 5240.6, 5241.0, 5244.2, 5239.0, 5242.4, 85, null, 1021, 63682], [20240425, 5242.4, 5242.8, 5244.0, 5237.0, 5237.2, 134, null, 1022, 63637], [20240425, 5237.2, 5237.6, 5240.4, 5237.6, 5238.6, 79, null, 1023, 63630], [20240425, 5238.6, 5238.6, 5241.8, 5238.4, 5240.2, 55, null, 1024, 63615], [20240425, 5240.2, 5240.2, 5241.0, 5236.6, 5238.8, 106, null, 1025, 63572], [20240425, 5238.8, 5238.8, 5246.8, 5238.8, 5246.0, 119, null, 1026, 63557], [20240425, 5246.0, 5246.0, 5249.0, 5245.2, 5248.2, 121, null, 1027, 63525], [20240425, 5248.2, 5248.6, 5252.0, 5248.0, 5252.0, 102, null, 1028, 63528], [20240425, 5252.0, 5252.0, 5252.6, 5250.0, 5251.2, 129, null, 1029, 63504], [20240425, 5251.2, 5251.8, 5255.2, 5250.0, 5255.2, 113, null, 1030, 63493], [20240425, 5255.2, 5255.0, 5261.4, 5255.0, 5258.8, 466, null, 1031, 63416], [20240425, 5258.8, 5257.8, 5259.0, 5255.8, 5257.2, 175, null, 1032, 63387], [20240425, 5257.2, 5258.0, 5260.8, 5256.6, 5257.6, 142, null, 1033, 63367], [20240425, 5257.6, 5257.2, 5257.6, 5254.4, 5255.4, 107, null, 1034, 63330], [20240425, 5255.4, 5254.6, 5260.6, 5253.8, 5258.2, 198, null, 1035, 63313], [20240425, 5258.2, 5258.2, 5264.0, 5258.0, 5259.2, 291, null, 1036, 63343], [20240425, 5259.2, 5259.6, 5262.0, 5256.6, 5261.4, 146, null, 1037, 63369], [20240425, 5261.4, 5260.0, 5263.6, 5258.4, 5261.8, 187, null, 1038, 63364], [20240425, 5261.8, 5262.6, 5263.4, 5260.0, 5260.0, 120, null, 1039, 63356], [20240425, 5260.0, 5260.0, 5268.8, 5259.2, 5268.6, 389, null, 1040, 63388], [20240425, 5268.6, 5268.6, 5268.8, 5265.0, 5265.8, 184, null, 1041, 63377], [20240425, 5265.8, 5267.0, 5271.6, 5266.0, 5271.6, 305, null, 1042, 63409], [20240425, 5271.6, 5271.8, 5275.0, 5270.0, 5271.6, 284, null, 1043, 63464], [20240425, 5271.6, 5271.8, 5272.4, 5268.2, 5270.4, 164, null, 1044, 63474], [20240425, 5270.4, 5270.8, 5273.8, 5269.6, 5273.8, 105, null, 1045, 63493], [20240425, 5273.8, 5273.0, 5284.2, 5273.0, 5277.2, 628, null, 1046, 63545], [20240425, 5277.2, 5276.0, 5277.4, 5271.8, 5273.2, 228, null, 1047, 63569], [20240425, 5273.2, 5273.2, 5273.2, 5269.0, 5269.8, 183, null, 1048, 63562], [20240425, 5269.8, 5269.6, 5273.6, 5268.8, 5272.0, 166, null, 1049, 63588], [20240425, 5272.0, 5272.0, 5272.4, 5268.8, 5270.8, 126, null, 1050, 63575], [20240425, 5270.8, 5270.8, 5271.8, 5268.0, 5269.8, 211, null, 1051, 63573], [20240425, 5269.8, 5269.6, 5274.6, 5269.6, 5271.2, 179, null, 1052, 63615], [20240425, 5271.2, 5272.2, 5275.0, 5270.2, 5271.6, 113, null, 1053, 63594], [20240425, 5271.6, 5271.6, 5275.0, 5269.6, 5269.6, 183, null, 1054, 63613], [20240425, 5269.6, 5270.6, 5272.6, 5269.6, 5271.8, 119, null, 1055, 63607], [20240425, 5271.8, 5272.4, 5275.8, 5272.0, 5273.2, 122, null, 1056, 63616], [20240425, 5273.2, 5273.6, 5281.6, 5273.6, 5281.6, 178, null, 1057, 63644], [20240425, 5281.6, 5281.8, 5282.8, 5277.2, 5279.4, 326, null, 1058, 63719], [20240425, 5279.4, 5279.0, 5280.2, 5277.8, 5280.2, 137, null, 1059, 63742], [20240425, 5280.2, 5280.2, 5280.4, 5277.8, 5280.4, 139, null, 1100, 63741], [20240425, 5280.4, 5280.4, 5288.0, 5279.6, 5287.6, 455, null, 1101, 63801], [20240425, 5287.6, 5287.6, 5288.8, 5284.4, 5285.8, 337, null, 1102, 63856], [20240425, 5285.8, 5285.8, 5287.4, 5283.8, 5287.0, 130, null, 1103, 63872], [20240425, 5287.0, 5286.8, 5287.0, 5281.6, 5283.6, 172, null, 1104, 63880], [20240425, 5283.6, 5282.8, 5287.4, 5282.6, 5285.6, 156, null, 1105, 63920], [20240425, 5285.6, 5285.4, 5285.4, 5277.4, 5278.6, 177, null, 1106, 63950], [20240425, 5278.6, 5278.0, 5279.6, 5275.8, 5275.8, 134, null, 1107, 63987], [20240425, 5275.8, 5275.6, 5276.8, 5272.8, 5274.8, 238, null, 1108, 63975], [20240425, 5274.8, 5274.8, 5278.6, 5274.8, 5277.0, 147, null, 1109, 63969], [20240425, 5277.0, 5276.0, 5277.0, 5275.2, 5275.6, 97, null, 1110, 63960], [20240425, 5275.6, 5275.4, 5276.8, 5272.6, 5274.8, 127, null, 1111, 63965], [20240425, 5274.8, 5275.8, 5279.0, 5275.8, 5279.0, 132, null, 1112, 63976], [20240425, 5279.0, 5278.8, 5280.0, 5274.2, 5275.4, 108, null, 1113, 63980], [20240425, 5275.4, 5275.2, 5276.0, 5273.8, 5273.8, 131, null, 1114, 63973], [20240425, 5273.8, 5274.4, 5274.4, 5268.8, 5270.6, 211, null, 1115, 63984], [20240425, 5270.6, 5270.6, 5275.2, 5270.6, 5272.6, 158, null, 1116, 64023], [20240425, 5272.6, 5273.8, 5274.6, 5270.6, 5273.4, 66, null, 1117, 64035], [20240425, 5273.4, 5272.8, 5276.2, 5271.6, 5275.8, 58, null, 1118, 64045], [20240425, 5275.8, 5276.0, 5277.6, 5274.4, 5276.2, 77, null, 1119, 64060], [20240425, 5276.2, 5276.2, 5276.2, 5270.2, 5271.4, 76, null, 1120, 64048], [20240425, 5271.4, 5270.0, 5272.0, 5267.6, 5269.2, 115, null, 1121, 64064], [20240425, 5269.2, 5268.2, 5269.0, 5264.0, 5265.6, 222, null, 1122, 64117], [20240425, 5265.6, 5266.0, 5266.2, 5260.2, 5260.2, 201, null, 1123, 64146], [20240425, 5260.2, 5260.4, 5262.8, 5258.8, 5258.8, 195, null, 1124, 64173], [20240425, 5258.8, 5258.6, 5261.4, 5258.6, 5259.0, 105, null, 1125, 64148], [20240425, 5259.0, 5258.6, 5261.8, 5258.2, 5261.6, 102, null, 1126, 64176], [20240425, 5261.6, 5260.8, 5261.6, 5257.4, 5258.2, 93, null, 1127, 64208], [20240425, 5258.2, 5258.0, 5258.8, 5256.2, 5257.6, 89, null, 1128, 64218], [20240425, 5257.6, 5258.0, 5261.0, 5256.0, 5258.8, 131, null, 1129, 64257], [20240425, 5258.8, 5258.6, 5259.2, 5256.4, 5258.4, 138, null, 1130, 64292], [20240425, 5258.4, 5258.6, 5259.6, 5254.0, 5258.2, 224, null, 1301, 64357], [20240425, 5258.2, 5258.0, 5258.6, 5254.6, 5254.6, 96, null, 1302, 64366], [20240425, 5254.6, 5254.0, 5256.0, 5251.6, 5253.4, 186, null, 1303, 64415], [20240425, 5253.4, 5253.0, 5254.0, 5251.8, 5252.4, 106, null, 1304, 64412], [20240425, 5252.4, 5252.4, 5257.6, 5251.2, 5254.4, 181, null, 1305, 64463], [20240425, 5254.4, 5254.4, 5255.8, 5251.0, 5251.6, 170, null, 1306, 64531], [20240425, 5251.6, 5251.4, 5254.8, 5251.0, 5252.0, 77, null, 1307, 64535], [20240425, 5252.0, 5251.8, 5252.6, 5248.2, 5251.2, 187, null, 1308, 64587], [20240425, 5251.2, 5249.6, 5251.4, 5248.8, 5249.0, 117, null, 1309, 64623], [20240425, 5249.0, 5249.2, 5249.8, 5245.8, 5246.2, 159, null, 1310, 64668], [20240425, 5246.2, 5246.0, 5250.0, 5245.0, 5249.4, 180, null, 1311, 64722], [20240425, 5249.4, 5247.0, 5249.0, 5244.0, 5244.0, 140, null, 1312, 64727], [20240425, 5244.0, 5245.4, 5247.6, 5244.2, 5245.0, 153, null, 1313, 64768], [20240425, 5245.0, 5247.4, 5250.2, 5244.0, 5249.2, 116, null, 1314, 64768], [20240425, 5249.2, 5249.0, 5249.4, 5247.4, 5248.6, 83, null, 1315, 64783], [20240425, 5248.6, 5247.6, 5247.8, 5244.6, 5244.8, 128, null, 1316, 64833], [20240425, 5244.8, 5243.4, 5245.6, 5238.6, 5242.6, 251, null, 1317, 64920], [20240425, 5242.6, 5242.2, 5245.4, 5240.8, 5245.4, 127, null, 1318, 64943], [20240425, 5245.4, 5246.0, 5247.2, 5244.6, 5245.4, 83, null, 1319, 64946], [20240425, 5245.4, 5244.0, 5245.0, 5241.6, 5241.6, 45, null, 1320, 64960], [20240425, 5241.6, 5242.6, 5245.4, 5241.6, 5241.8, 111, null, 1321, 65006], [20240425, 5241.8, 5242.0, 5244.0, 5240.0, 5241.0, 67, null, 1322, 65020], [20240425, 5241.0, 5241.6, 5242.8, 5240.2, 5240.8, 77, null, 1323, 65034], [20240425, 5240.8, 5241.4, 5242.8, 5239.6, 5239.6, 67, null, 1324, 65056], [20240425, 5239.6, 5240.0, 5244.8, 5239.6, 5243.6, 66, null, 1325, 65070], [20240425, 5243.6, 5243.6, 5247.4, 5242.2, 5247.0, 78, null, 1326, 65085], [20240425, 5247.0, 5247.0, 5247.0, 5244.2, 5245.2, 93, null, 1327, 65129], [20240425, 5245.2, 5245.2, 5246.6, 5244.6, 5246.0, 55, null, 1328, 65152], [20240425, 5246.0, 5244.8, 5245.8, 5242.6, 5244.0, 67, null, 1329, 65159], [20240425, 5244.0, 5244.8, 5246.0, 5243.6, 5243.6, 61, null, 1330, 65177], [20240425, 5243.6, 5244.4, 5248.0, 5244.4, 5246.4, 113, null, 1331, 65182], [20240425, 5246.4, 5246.6, 5250.6, 5246.6, 5249.2, 131, null, 1332, 65236], [20240425, 5249.2, 5248.8, 5248.8, 5246.0, 5248.8, 111, null, 1333, 65278], [20240425, 5248.8, 5248.8, 5250.6, 5246.8, 5250.4, 77, null, 1334, 65288], [20240425, 5250.4, 5250.0, 5251.2, 5247.6, 5248.6, 90, null, 1335, 65303], [20240425, 5248.6, 5249.4, 5249.8, 5244.0, 5244.0, 106, null, 1336, 65327], [20240425, 5244.0, 5243.0, 5249.2, 5242.6, 5248.0, 116, null, 1337, 65353], [20240425, 5248.0, 5248.8, 5256.6, 5248.2, 5256.4, 243, null, 1338, 65424], [20240425, 5256.4, 5255.4, 5256.0, 5253.0, 5255.0, 128, null, 1339, 65444], [20240425, 5255.0, 5254.6, 5256.0, 5253.4, 5254.4, 90, null, 1340, 65448], [20240425, 5254.4, 5254.2, 5255.8, 5250.8, 5250.8, 91, null, 1341, 65463], [20240425, 5250.8, 5251.2, 5255.8, 5251.2, 5252.4, 71, null, 1342, 65472], [20240425, 5252.4, 5252.4, 5252.6, 5247.8, 5249.4, 81, null, 1343, 65484], [20240425, 5249.4, 5249.6, 5250.0, 5246.0, 5249.0, 90, null, 1344, 65510], [20240425, 5249.0, 5249.6, 5250.6, 5247.4, 5250.0, 82, null, 1345, 65535], [20240425, 5250.0, 5249.8, 5251.4, 5247.6, 5247.8, 68, null, 1346, 65561], [20240425, 5247.8, 5247.8, 5249.0, 5241.6, 5243.4, 136, null, 1347, 65630], [20240425, 5243.4, 5242.6, 5245.6, 5240.6, 5241.2, 130, null, 1348, 65690], [20240425, 5241.2, 5241.2, 5244.6, 5240.2, 5244.0, 141, null, 1349, 65731], [20240425, 5244.0, 5244.0, 5247.4, 5242.2, 5246.6, 80, null, 1350, 65754], [20240425, 5246.6, 5246.8, 5246.8, 5242.6, 5244.2, 93, null, 1351, 65771], [20240425, 5244.2, 5242.8, 5245.6, 5241.4, 5242.6, 128, null, 1352, 65781], [20240425, 5242.6, 5243.2, 5243.6, 5240.2, 5240.6, 98, null, 1353, 65810], [20240425, 5240.6, 5240.2, 5240.4, 5235.4, 5236.6, 270, null, 1354, 65859], [20240425, 5236.6, 5235.8, 5238.0, 5235.8, 5237.6, 112, null, 1355, 65867], [20240425, 5237.6, 5236.6, 5239.0, 5236.4, 5238.2, 113, null, 1356, 65893], [20240425, 5238.2, 5238.2, 5238.2, 5235.8, 5237.6, 123, null, 1357, 65953], [20240425, 5237.6, 5237.6, 5238.0, 5235.8, 5237.2, 105, null, 1358, 65988], [20240425, 5237.2, 5236.2, 5237.4, 5234.0, 5234.0, 104, null, 1359, 66009], [20240425, 5234.0, 5234.0, 5242.0, 5234.0, 5239.4, 187, null, 1400, 66095], [20240425, 5239.4, 5239.6, 5239.8, 5233.0, 5233.4, 194, null, 1401, 66173], [20240425, 5233.4, 5234.2, 5237.0, 5234.2, 5236.8, 104, null, 1402, 66191], [20240425, 5236.8, 5235.6, 5235.6, 5224.2, 5228.4, 354, null, 1403, 66284], [20240425, 5228.4, 5228.6, 5232.2, 5225.2, 5225.2, 246, null, 1404, 66386], [20240425, 5225.2, 5225.0, 5225.8, 5222.2, 5222.8, 196, null, 1405, 66426], [20240425, 5222.8, 5222.8, 5224.6, 5219.8, 5224.0, 301, null, 1406, 66472], [20240425, 5224.0, 5224.6, 5227.2, 5220.2, 5226.8, 331, null, 1407, 66567], [20240425, 5226.8, 5227.0, 5227.6, 5224.4, 5225.2, 123, null, 1408, 66602], [20240425, 5225.2, 5225.0, 5227.2, 5224.0, 5225.0, 72, null, 1409, 66625], [20240425, 5225.0, 5225.0, 5228.0, 5224.6, 5227.2, 90, null, 1410, 66658], [20240425, 5227.2, 5227.2, 5230.8, 5226.6, 5229.0, 183, null, 1411, 66722], [20240425, 5229.0, 5229.4, 5230.4, 5226.8, 5229.2, 130, null, 1412, 66761], [20240425, 5229.2, 5230.2, 5231.4, 5228.6, 5228.8, 75, null, 1413, 66782], [20240425, 5228.8, 5228.4, 5228.4, 5224.4, 5226.4, 143, null, 1414, 66817], [20240425, 5226.4, 5225.4, 5227.8, 5224.4, 5226.0, 62, null, 1415, 66824], [20240425, 5226.0, 5225.8, 5230.8, 5220.0, 5227.6, 278, null, 1416, 66912], [20240425, 5227.6, 5228.0, 5234.0, 5227.8, 5232.0, 175, null, 1417, 66962], [20240425, 5232.0, 5232.0, 5236.6, 5232.0, 5234.8, 135, null, 1418, 67008], [20240425, 5234.8, 5234.8, 5235.4, 5230.8, 5233.0, 138, null, 1419, 67070], [20240425, 5233.0, 5233.8, 5234.8, 5232.0, 5233.6, 87, null, 1420, 67094], [20240425, 5233.6, 5233.6, 5236.0, 5233.0, 5233.0, 64, null, 1421, 67108], [20240425, 5233.0, 5234.0, 5234.0, 5230.8, 5230.8, 54, null, 1422, 67118], [20240425, 5230.8, 5230.6, 5231.6, 5228.2, 5229.0, 110, null, 1423, 67154], [20240425, 5229.0, 5229.0, 5230.8, 5226.4, 5230.0, 152, null, 1424, 67215], [20240425, 5230.0, 5230.0, 5231.6, 5227.6, 5228.6, 49, null, 1425, 67226], [20240425, 5228.6, 5227.8, 5230.2, 5226.8, 5230.0, 70, null, 1426, 67259], [20240425, 5230.0, 5229.0, 5230.0, 5227.4, 5227.8, 57, null, 1427, 67284], [20240425, 5227.8, 5229.0, 5232.8, 5227.4, 5232.0, 90, null, 1428, 67333], [20240425, 5232.0, 5231.6, 5232.2, 5230.4, 5231.4, 54, null, 1429, 67356], [20240425, 5231.4, 5230.4, 5232.6, 5228.4, 5232.6, 76, null, 1430, 67384], [20240425, 5232.6, 5232.6, 5240.4, 5232.6, 5238.6, 244, null, 1431, 67495], [20240425, 5238.6, 5239.0, 5242.6, 5238.0, 5240.2, 169, null, 1432, 67550], [20240425, 5240.2, 5239.2, 5244.6, 5239.2, 5243.8, 171, null, 1433, 67633], [20240425, 5243.8, 5243.0, 5243.0, 5240.8, 5243.0, 117, null, 1434, 67679], [20240425, 5243.0, 5243.6, 5248.8, 5243.6, 5247.4, 188, null, 1435, 67756], [20240425, 5247.4, 5248.4, 5252.4, 5247.6, 5250.4, 190, null, 1436, 67820], [20240425, 5250.4, 5250.0, 5253.6, 5249.2, 5250.4, 156, null, 1437, 67877], [20240425, 5250.4, 5250.4, 5250.4, 5246.6, 5247.6, 140, null, 1438, 67904], [20240425, 5247.6, 5248.2, 5251.6, 5248.2, 5250.6, 132, null, 1439, 67955], [20240425, 5250.6, 5250.4, 5254.0, 5249.2, 5254.0, 201, null, 1440, 68064], [20240425, 5254.0, 5254.0, 5254.2, 5250.6, 5250.8, 144, null, 1441, 68142], [20240425, 5250.8, 5250.8, 5255.8, 5250.0, 5255.4, 176, null, 1442, 68201], [20240425, 5255.4, 5255.8, 5256.8, 5254.2, 5256.6, 133, null, 1443, 68232], [20240425, 5256.6, 5256.2, 5257.0, 5253.8, 5256.2, 118, null, 1444, 68294], [20240425, 5256.2, 5256.4, 5257.0, 5254.6, 5255.8, 91, null, 1445, 68336], [20240425, 5255.8, 5256.4, 5258.8, 5255.4, 5256.0, 213, null, 1446, 68402], [20240425, 5256.0, 5256.8, 5258.6, 5253.6, 5254.2, 203, null, 1447, 68477], [20240425, 5254.2, 5254.0, 5255.6, 5251.0, 5253.0, 203, null, 1448, 68575], [20240425, 5253.0, 5252.4, 5253.6, 5250.6, 5251.2, 123, null, 1449, 68644], [20240425, 5251.2, 5250.6, 5253.2, 5249.8, 5252.2, 144, null, 1450, 68729], [20240425, 5252.2, 5251.6, 5253.0, 5250.2, 5251.0, 158, null, 1451, 68804], [20240425, 5251.0, 5251.2, 5253.0, 5250.0, 5251.2, 128, null, 1452, 68864], [20240425, 5251.2, 5252.0, 5252.2, 5248.6, 5250.6, 191, null, 1453, 68933], [20240425, 5250.6, 5249.6, 5250.6, 5248.0, 5248.6, 213, null, 1454, 69037], [20240425, 5248.6, 5249.2, 5250.0, 5246.0, 5246.2, 196, null, 1455, 69105], [20240425, 5246.2, 5247.2, 5247.6, 5244.0, 5244.4, 240, null, 1456, 69228], [20240425, 5244.4, 5244.4, 5246.4, 5244.4, 5244.4, 204, null, 1457, 69336], [20240425, 5244.4, 5243.8, 5245.0, 5243.8, 5244.2, 183, null, 1458, 69410], [20240425, 5244.2, 5245.0, 5245.2, 5244.0, 5245.2, 176, null, 1459, 69472], [20240425, 5245.2, 5244.8, 5247.8, 5244.4, 5246.8, 316, null, 1500, 69547], [20240426, 5246.8, 5262.0, 5278.8, 5262.0, 5276.8, 1284, null, 931, 68768], [20240426, 5276.8, 5277.2, 5292.0, 5276.4, 5286.8, 1220, null, 932, 68116], [20240426, 5286.8, 5287.2, 5293.2, 5285.2, 5293.0, 737, null, 933, 67708], [20240426, 5293.0, 5291.4, 5292.2, 5278.0, 5281.8, 642, null, 934, 67407], [20240426, 5281.8, 5282.2, 5288.6, 5279.4, 5288.6, 506, null, 935, 67185], [20240426, 5288.6, 5288.4, 5300.8, 5288.4, 5296.4, 819, null, 936, 66847], [20240426, 5296.4, 5297.8, 5306.4, 5297.0, 5302.4, 662, null, 937, 66511], [20240426, 5302.4, 5303.2, 5307.8, 5300.6, 5305.4, 674, null, 938, 66220], [20240426, 5305.4, 5305.8, 5312.0, 5302.6, 5303.0, 535, null, 939, 66086], [20240426, 5303.0, 5303.8, 5303.8, 5295.0, 5298.0, 539, null, 940, 65854], [20240426, 5298.0, 5298.4, 5299.8, 5290.4, 5293.6, 440, null, 941, 65696], [20240426, 5293.6, 5293.6, 5298.6, 5287.2, 5287.2, 425, null, 942, 65584], [20240426, 5287.2, 5287.2, 5289.4, 5278.4, 5289.4, 585, null, 943, 65475], [20240426, 5289.4, 5289.8, 5292.2, 5287.8, 5291.4, 330, null, 944, 65491], [20240426, 5291.4, 5292.0, 5300.4, 5292.0, 5297.2, 386, null, 945, 65427], [20240426, 5297.2, 5296.2, 5300.2, 5293.6, 5295.0, 418, null, 946, 65318], [20240426, 5295.0, 5295.0, 5303.2, 5295.0, 5298.6, 541, null, 947, 65311], [20240426, 5298.6, 5302.6, 5305.0, 5298.4, 5299.6, 424, null, 948, 65249], [20240426, 5299.6, 5303.4, 5303.4, 5298.6, 5299.0, 289, null, 949, 65205], [20240426, 5299.0, 5298.6, 5298.6, 5289.8, 5292.2, 272, null, 950, 65136], [20240426, 5292.2, 5292.6, 5293.0, 5288.6, 5290.6, 293, null, 951, 65086], [20240426, 5290.6, 5290.4, 5294.2, 5288.4, 5290.0, 312, null, 952, 64981], [20240426, 5290.0, 5290.0, 5291.4, 5285.2, 5287.6, 307, null, 953, 64920], [20240426, 5287.6, 5288.0, 5292.0, 5286.2, 5289.2, 178, null, 954, 64873], [20240426, 5289.2, 5288.2, 5295.0, 5286.8, 5293.0, 202, null, 955, 64788], [20240426, 5293.0, 5292.8, 5293.4, 5288.2, 5291.4, 131, null, 956, 64734], [20240426, 5291.4, 5290.2, 5290.8, 5286.2, 5287.2, 155, null, 957, 64689], [20240426, 5287.2, 5287.2, 5287.8, 5282.4, 5286.6, 184, null, 958, 64647], [20240426, 5286.6, 5286.8, 5291.0, 5286.4, 5288.6, 169, null, 959, 64599], [20240426, 5288.6, 5287.0, 5288.6, 5285.6, 5285.6, 144, null, 1000, 64567], [20240426, 5285.6, 5285.6, 5295.6, 5285.6, 5295.4, 396, null, 1001, 64438], [20240426, 5295.4, 5296.0, 5299.4, 5293.8, 5299.4, 388, null, 1002, 64365], [20240426, 5299.4, 5299.6, 5301.6, 5299.4, 5300.4, 237, null, 1003, 64315], [20240426, 5300.4, 5300.4, 5303.6, 5299.8, 5301.8, 375, null, 1004, 64218], [20240426, 5301.8, 5301.8, 5304.2, 5298.2, 5301.4, 342, null, 1005, 64144], [20240426, 5301.4, 5302.4, 5305.2, 5300.8, 5301.8, 330, null, 1006, 64078], [20240426, 5301.8, 5301.6, 5301.6, 5296.4, 5297.4, 184, null, 1007, 64061], [20240426, 5297.4, 5297.8, 5301.0, 5296.2, 5298.6, 195, null, 1008, 64036], [20240426, 5298.6, 5299.4, 5300.2, 5297.8, 5299.2, 117, null, 1009, 63996], [20240426, 5299.2, 5299.0, 5299.4, 5296.6, 5297.0, 97, null, 1010, 63976], [20240426, 5297.0, 5297.6, 5299.6, 5295.8, 5297.8, 179, null, 1011, 63921], [20240426, 5297.8, 5297.6, 5302.6, 5296.8, 5301.2, 122, null, 1012, 63914], [20240426, 5301.2, 5301.0, 5306.0, 5300.2, 5306.0, 198, null, 1013, 63896], [20240426, 5306.0, 5306.0, 5310.6, 5306.0, 5310.2, 288, null, 1014, 63867], [20240426, 5310.2, 5310.2, 5315.0, 5310.2, 5313.6, 341, null, 1015, 63812], [20240426, 5313.6, 5314.2, 5318.0, 5313.2, 5314.4, 411, null, 1016, 63825], [20240426, 5314.4, 5315.4, 5317.2, 5310.8, 5310.8, 314, null, 1017, 63817], [20240426, 5310.8, 5310.8, 5314.2, 5310.8, 5312.0, 194, null, 1018, 63844], [20240426, 5312.0, 5312.0, 5312.2, 5308.4, 5310.2, 182, null, 1019, 63841], [20240426, 5310.2, 5310.0, 5310.0, 5305.4, 5306.4, 176, null, 1020, 63821], [20240426, 5306.4, 5306.0, 5307.4, 5303.2, 5304.6, 219, null, 1021, 63838], [20240426, 5304.6, 5304.6, 5308.8, 5303.4, 5303.4, 155, null, 1022, 63800], [20240426, 5303.4, 5303.2, 5303.2, 5296.2, 5296.8, 211, null, 1023, 63753], [20240426, 5296.8, 5297.0, 5298.2, 5295.0, 5297.0, 160, null, 1024, 63737], [20240426, 5297.0, 5297.4, 5297.8, 5295.2, 5297.0, 105, null, 1025, 63716], [20240426, 5297.0, 5296.8, 5298.0, 5291.2, 5292.2, 212, null, 1026, 63736], [20240426, 5292.2, 5293.2, 5299.8, 5292.2, 5299.8, 157, null, 1027, 63745], [20240426, 5299.8, 5299.6, 5304.2, 5297.4, 5304.0, 176, null, 1028, 63744], [20240426, 5304.0, 5304.0, 5305.2, 5302.0, 5303.8, 127, null, 1029, 63733], [20240426, 5303.8, 5303.8, 5303.8, 5301.8, 5301.8, 60, null, 1030, 63734], [20240426, 5301.8, 5301.4, 5306.4, 5301.4, 5304.2, 126, null, 1031, 63742], [20240426, 5304.2, 5304.8, 5311.6, 5304.8, 5306.8, 210, null, 1032, 63743], [20240426, 5306.8, 5307.8, 5307.8, 5301.6, 5302.2, 125, null, 1033, 63759], [20240426, 5302.2, 5302.6, 5305.6, 5301.6, 5303.0, 110, null, 1034, 63776], [20240426, 5303.0, 5302.2, 5305.0, 5301.6, 5303.8, 71, null, 1035, 63767], [20240426, 5303.8, 5303.6, 5308.2, 5303.0, 5305.8, 191, null, 1036, 63772], [20240426, 5305.8, 5307.2, 5307.2, 5302.0, 5302.0, 93, null, 1037, 63755], [20240426, 5302.0, 5301.8, 5302.0, 5298.4, 5301.2, 66, null, 1038, 63747], [20240426, 5301.2, 5301.6, 5303.4, 5298.4, 5299.2, 147, null, 1039, 63687], [20240426, 5299.2, 5299.6, 5304.8, 5299.6, 5303.4, 61, null, 1040, 63676], [20240426, 5303.4, 5304.6, 5309.4, 5304.6, 5308.2, 136, null, 1041, 63656], [20240426, 5308.2, 5308.6, 5311.8, 5307.8, 5311.0, 102, null, 1042, 63623], [20240426, 5311.0, 5310.4, 5312.4, 5308.8, 5309.4, 142, null, 1043, 63593], [20240426, 5309.4, 5309.4, 5310.2, 5306.4, 5308.4, 109, null, 1044, 63581], [20240426, 5308.4, 5308.4, 5312.6, 5308.2, 5312.2, 134, null, 1045, 63537], [20240426, 5312.2, 5311.0, 5312.0, 5308.8, 5311.6, 175, null, 1046, 63521], [20240426, 5311.6, 5311.0, 5311.8, 5309.0, 5311.6, 69, null, 1047, 63505], [20240426, 5311.6, 5312.0, 5313.6, 5310.4, 5313.6, 178, null, 1048, 63457], [20240426, 5313.6, 5313.6, 5318.0, 5310.6, 5310.6, 311, null, 1049, 63457], [20240426, 5310.6, 5310.4, 5314.2, 5310.4, 5314.0, 116, null, 1050, 63457], [20240426, 5314.0, 5314.0, 5314.4, 5309.4, 5309.4, 121, null, 1051, 63443], [20240426, 5309.4, 5309.0, 5312.0, 5308.8, 5309.8, 69, null, 1052, 63439], [20240426, 5309.8, 5310.6, 5313.6, 5309.6, 5313.0, 68, null, 1053, 63433], [20240426, 5313.0, 5313.0, 5318.6, 5313.0, 5317.0, 219, null, 1054, 63414], [20240426, 5317.0, 5317.0, 5317.4, 5315.4, 5316.8, 90, null, 1055, 63407], [20240426, 5316.8, 5317.4, 5319.6, 5314.2, 5314.2, 174, null, 1056, 63392], [20240426, 5314.2, 5314.2, 5317.8, 5314.2, 5316.0, 100, null, 1057, 63392], [20240426, 5316.0, 5315.6, 5317.0, 5314.4, 5314.6, 169, null, 1058, 63322], [20240426, 5314.6, 5314.4, 5318.8, 5314.4, 5314.4, 112, null, 1059, 63287], [20240426, 5314.4, 5314.6, 5314.6, 5309.0, 5311.0, 138, null, 1100, 63276], [20240426, 5311.0, 5311.0, 5311.6, 5307.2, 5308.0, 129, null, 1101, 63265], [20240426, 5308.0, 5308.0, 5313.6, 5308.0, 5313.6, 92, null, 1102, 63257], [20240426, 5313.6, 5313.0, 5319.0, 5312.6, 5317.6, 252, null, 1103, 63268], [20240426, 5317.6, 5317.0, 5320.4, 5316.2, 5318.2, 281, null, 1104, 63259], [20240426, 5318.2, 5318.2, 5319.8, 5315.8, 5318.2, 176, null, 1105, 63273], [20240426, 5318.2, 5317.4, 5320.0, 5317.2, 5319.2, 104, null, 1106, 63274], [20240426, 5319.2, 5320.4, 5320.4, 5316.0, 5320.0, 97, null, 1107, 63278], [20240426, 5320.0, 5320.2, 5320.6, 5317.4, 5318.6, 130, null, 1108, 63287], [20240426, 5318.6, 5318.6, 5319.2, 5315.6, 5317.2, 121, null, 1109, 63295], [20240426, 5317.2, 5317.4, 5319.6, 5316.4, 5316.6, 108, null, 1110, 63295], [20240426, 5316.6, 5316.4, 5320.0, 5316.2, 5318.0, 108, null, 1111, 63319], [20240426, 5318.0, 5318.6, 5320.4, 5318.6, 5319.8, 107, null, 1112, 63342], [20240426, 5319.8, 5320.6, 5324.4, 5319.6, 5323.2, 301, null, 1113, 63366], [20240426, 5323.2, 5323.0, 5326.0, 5322.0, 5326.0, 162, null, 1114, 63381], [20240426, 5326.0, 5325.2, 5328.4, 5324.8, 5326.0, 356, null, 1115, 63421], [20240426, 5326.0, 5326.6, 5329.8, 5324.6, 5327.0, 247, null, 1116, 63407], [20240426, 5327.0, 5327.0, 5328.0, 5325.4, 5327.6, 152, null, 1117, 63395], [20240426, 5327.6, 5327.8, 5329.6, 5327.0, 5329.0, 133, null, 1118, 63394], [20240426, 5329.0, 5328.4, 5333.0, 5328.0, 5332.0, 339, null, 1119, 63412], [20240426, 5332.0, 5331.2, 5334.0, 5329.8, 5331.6, 190, null, 1120, 63394], [20240426, 5331.6, 5331.4, 5337.0, 5330.6, 5334.0, 356, null, 1121, 63384], [20240426, 5334.0, 5333.4, 5337.8, 5331.0, 5337.4, 320, null, 1122, 63392], [20240426, 5337.4, 5337.2, 5342.8, 5336.2, 5341.8, 370, null, 1123, 63395], [20240426, 5341.8, 5341.8, 5342.2, 5338.6, 5340.4, 276, null, 1124, 63366], [20240426, 5340.4, 5340.4, 5341.4, 5336.0, 5338.2, 271, null, 1125, 63364], [20240426, 5338.2, 5339.0, 5339.0, 5336.2, 5336.2, 255, null, 1126, 63308], [20240426, 5336.2, 5336.6, 5337.4, 5332.0, 5332.0, 202, null, 1127, 63278], [20240426, 5332.0, 5332.0, 5333.0, 5329.8, 5331.6, 216, null, 1128, 63272], [20240426, 5331.6, 5332.4, 5334.4, 5330.8, 5332.2, 144, null, 1129, 63257], [20240426, 5332.2, 5331.6, 5332.4, 5329.0, 5332.4, 189, null, 1130, 63258], [20240426, 5332.4, 5333.0, 5338.6, 5330.0, 5338.2, 424, null, 1301, 63290], [20240426, 5338.2, 5339.0, 5339.6, 5334.2, 5336.2, 184, null, 1302, 63300], [20240426, 5336.2, 5336.2, 5340.0, 5334.0, 5339.2, 124, null, 1303, 63286], [20240426, 5339.2, 5339.0, 5342.0, 5338.0, 5339.8, 251, null, 1304, 63230], [20240426, 5339.8, 5340.8, 5346.0, 5340.4, 5345.4, 278, null, 1305, 63227], [20240426, 5345.4, 5345.4, 5347.0, 5343.4, 5345.2, 203, null, 1306, 63234], [20240426, 5345.2, 5345.2, 5347.6, 5344.0, 5344.6, 191, null, 1307, 63232], [20240426, 5344.6, 5344.0, 5347.2, 5339.0, 5341.0, 212, null, 1308, 63216], [20240426, 5341.0, 5340.6, 5346.8, 5340.6, 5345.6, 123, null, 1309, 63210], [20240426, 5345.6, 5346.4, 5349.0, 5345.2, 5345.2, 187, null, 1310, 63264], [20240426, 5345.2, 5345.8, 5345.8, 5341.0, 5342.0, 178, null, 1311, 63284], [20240426, 5342.0, 5342.8, 5345.6, 5340.4, 5343.8, 166, null, 1312, 63324], [20240426, 5343.8, 5344.4, 5347.6, 5341.4, 5346.4, 175, null, 1313, 63386], [20240426, 5346.4, 5347.0, 5349.6, 5347.0, 5347.0, 144, null, 1314, 63440], [20240426, 5347.0, 5347.0, 5354.0, 5346.4, 5352.8, 321, null, 1315, 63507], [20240426, 5352.8, 5353.8, 5359.0, 5353.8, 5358.4, 349, null, 1316, 63588], [20240426, 5358.4, 5358.8, 5361.4, 5357.6, 5359.0, 333, null, 1317, 63676], [20240426, 5359.0, 5358.4, 5364.2, 5358.4, 5363.0, 332, null, 1318, 63787], [20240426, 5363.0, 5363.0, 5365.0, 5361.6, 5365.0, 204, null, 1319, 63876], [20240426, 5365.0, 5364.2, 5366.8, 5361.4, 5362.8, 225, null, 1320, 63955], [20240426, 5362.8, 5363.4, 5363.6, 5359.4, 5362.0, 185, null, 1321, 64008], [20240426, 5362.0, 5361.4, 5361.6, 5359.4, 5359.8, 132, null, 1322, 64019], [20240426, 5359.8, 5359.6, 5359.6, 5352.4, 5353.0, 180, null, 1323, 64035], [20240426, 5353.0, 5352.8, 5358.0, 5352.8, 5356.8, 164, null, 1324, 64079], [20240426, 5356.8, 5358.0, 5360.8, 5357.0, 5360.0, 113, null, 1325, 64097], [20240426, 5360.0, 5359.4, 5360.0, 5355.8, 5356.4, 113, null, 1326, 64126], [20240426, 5356.4, 5355.8, 5358.0, 5354.2, 5356.0, 118, null, 1327, 64150], [20240426, 5356.0, 5355.6, 5357.8, 5353.6, 5356.8, 163, null, 1328, 64155], [20240426, 5356.8, 5357.0, 5361.8, 5356.8, 5358.6, 144, null, 1329, 64153], [20240426, 5358.6, 5359.8, 5362.6, 5358.6, 5362.2, 128, null, 1330, 64159], [20240426, 5362.2, 5361.4, 5366.0, 5361.4, 5365.8, 236, null, 1331, 64148], [20240426, 5365.8, 5366.2, 5369.2, 5365.0, 5368.0, 314, null, 1332, 64170], [20240426, 5368.0, 5368.0, 5370.8, 5367.0, 5368.0, 167, null, 1333, 64198], [20240426, 5368.0, 5367.6, 5368.4, 5363.4, 5366.0, 118, null, 1334, 64217], [20240426, 5366.0, 5366.0, 5368.4, 5364.4, 5366.0, 164, null, 1335, 64257], [20240426, 5366.0, 5366.8, 5366.8, 5361.4, 5363.6, 127, null, 1336, 64303], [20240426, 5363.6, 5362.8, 5370.0, 5362.0, 5370.0, 142, null, 1337, 64342], [20240426, 5370.0, 5370.6, 5374.0, 5369.4, 5371.4, 178, null, 1338, 64394], [20240426, 5371.4, 5371.2, 5371.8, 5368.2, 5369.8, 153, null, 1339, 64447], [20240426, 5369.8, 5369.8, 5372.2, 5363.2, 5363.6, 186, null, 1340, 64498], [20240426, 5363.6, 5363.0, 5363.0, 5352.8, 5353.2, 312, null, 1341, 64575], [20240426, 5353.2, 5353.0, 5357.8, 5352.0, 5354.8, 290, null, 1342, 64682], [20240426, 5354.8, 5354.6, 5358.2, 5353.4, 5355.8, 201, null, 1343, 64732], [20240426, 5355.8, 5356.8, 5356.8, 5352.0, 5352.8, 138, null, 1344, 64752], [20240426, 5352.8, 5352.2, 5352.6, 5347.6, 5348.0, 219, null, 1345, 64793], [20240426, 5348.0, 5348.6, 5357.6, 5348.2, 5356.2, 296, null, 1346, 64897], [20240426, 5356.2, 5356.2, 5358.4, 5354.0, 5357.0, 137, null, 1347, 64941], [20240426, 5357.0, 5358.6, 5362.0, 5358.6, 5361.6, 151, null, 1348, 64990], [20240426, 5361.6, 5361.2, 5362.0, 5360.4, 5361.0, 107, null, 1349, 64999], [20240426, 5361.0, 5361.0, 5363.2, 5360.0, 5362.4, 117, null, 1350, 65025], [20240426, 5362.4, 5362.8, 5365.0, 5361.0, 5361.8, 143, null, 1351, 65047], [20240426, 5361.8, 5361.6, 5361.8, 5354.8, 5355.6, 173, null, 1352, 65075], [20240426, 5355.6, 5356.2, 5358.2, 5355.2, 5358.2, 127, null, 1353, 65087], [20240426, 5358.2, 5358.2, 5359.4, 5355.4, 5356.8, 127, null, 1354, 65113], [20240426, 5356.8, 5357.6, 5360.0, 5356.6, 5357.4, 82, null, 1355, 65113], [20240426, 5357.4, 5357.4, 5358.4, 5355.2, 5355.8, 116, null, 1356, 65140], [20240426, 5355.8, 5356.8, 5359.2, 5354.0, 5356.6, 153, null, 1357, 65146], [20240426, 5356.6, 5357.2, 5357.6, 5353.0, 5357.6, 174, null, 1358, 65200], [20240426, 5357.6, 5357.8, 5360.0, 5353.2, 5353.4, 201, null, 1359, 65232], [20240426, 5353.4, 5353.8, 5353.8, 5346.4, 5347.4, 270, null, 1400, 65279], [20240426, 5347.4, 5347.6, 5348.6, 5345.0, 5348.2, 320, null, 1401, 65346], [20240426, 5348.2, 5348.2, 5354.8, 5348.2, 5350.8, 213, null, 1402, 65379], [20240426, 5350.8, 5351.6, 5351.8, 5346.4, 5346.4, 117, null, 1403, 65405], [20240426, 5346.4, 5346.4, 5354.6, 5346.4, 5351.2, 213, null, 1404, 65438], [20240426, 5351.2, 5351.4, 5352.6, 5348.8, 5349.0, 92, null, 1405, 65454], [20240426, 5349.0, 5349.0, 5350.6, 5346.6, 5350.4, 142, null, 1406, 65507], [20240426, 5350.4, 5349.8, 5349.8, 5342.6, 5345.4, 232, null, 1407, 65580], [20240426, 5345.4, 5345.2, 5351.0, 5345.0, 5350.6, 153, null, 1408, 65633], [20240426, 5350.6, 5351.0, 5353.4, 5350.6, 5353.0, 195, null, 1409, 65684], [20240426, 5353.0, 5353.0, 5355.8, 5352.8, 5355.4, 139, null, 1410, 65739], [20240426, 5355.4, 5355.6, 5362.0, 5355.6, 5360.8, 240, null, 1411, 65826], [20240426, 5360.8, 5361.0, 5363.2, 5360.0, 5363.2, 131, null, 1412, 65881], [20240426, 5363.2, 5363.4, 5364.4, 5360.6, 5362.2, 155, null, 1413, 65945], [20240426, 5362.2, 5362.4, 5372.0, 5362.2, 5371.6, 465, null, 1414, 66130], [20240426, 5371.6, 5371.0, 5371.6, 5366.6, 5367.0, 211, null, 1415, 66212], [20240426, 5367.0, 5367.0, 5367.8, 5364.4, 5366.0, 149, null, 1416, 66251], [20240426, 5366.0, 5365.0, 5370.0, 5365.0, 5368.0, 147, null, 1417, 66307], [20240426, 5368.0, 5367.6, 5371.8, 5367.0, 5371.8, 223, null, 1418, 66350], [20240426, 5371.8, 5372.0, 5377.0, 5372.0, 5375.4, 323, null, 1419, 66438], [20240426, 5375.4, 5375.2, 5375.2, 5370.4, 5370.4, 166, null, 1420, 66487], [20240426, 5370.4, 5371.4, 5374.8, 5369.8, 5369.8, 146, null, 1421, 66515], [20240426, 5369.8, 5370.2, 5376.2, 5370.2, 5376.2, 217, null, 1422, 66603], [20240426, 5376.2, 5376.2, 5379.6, 5375.2, 5376.6, 226, null, 1423, 66680], [20240426, 5376.6, 5377.2, 5379.4, 5376.8, 5379.2, 125, null, 1424, 66723], [20240426, 5379.2, 5379.2, 5381.0, 5378.0, 5379.2, 150, null, 1425, 66790], [20240426, 5379.2, 5379.2, 5380.2, 5376.4, 5376.6, 103, null, 1426, 66831], [20240426, 5376.6, 5377.4, 5379.8, 5376.8, 5378.4, 133, null, 1427, 66873], [20240426, 5378.4, 5377.2, 5378.6, 5376.0, 5376.2, 139, null, 1428, 66932], [20240426, 5376.2, 5376.8, 5378.8, 5375.8, 5376.8, 124, null, 1429, 66974], [20240426, 5376.8, 5375.8, 5377.6, 5374.6, 5374.6, 98, null, 1430, 66985], [20240426, 5374.6, 5375.0, 5384.8, 5374.2, 5384.8, 370, null, 1431, 67144], [20240426, 5384.8, 5384.6, 5387.8, 5384.6, 5387.2, 287, null, 1432, 67228], [20240426, 5387.2, 5387.2, 5387.6, 5384.4, 5385.8, 96, null, 1433, 67258], [20240426, 5385.8, 5385.4, 5386.4, 5383.4, 5384.0, 105, null, 1434, 67273], [20240426, 5384.0, 5384.0, 5387.0, 5380.8, 5383.2, 192, null, 1435, 67353], [20240426, 5383.2, 5382.2, 5390.2, 5382.2, 5389.8, 218, null, 1436, 67413], [20240426, 5389.8, 5389.8, 5391.2, 5386.0, 5388.6, 192, null, 1437, 67454], [20240426, 5388.6, 5388.6, 5388.6, 5381.4, 5381.4, 175, null, 1438, 67490], [20240426, 5381.4, 5382.4, 5383.0, 5380.2, 5380.8, 150, null, 1439, 67507], [20240426, 5380.8, 5381.0, 5382.0, 5376.4, 5376.4, 216, null, 1440, 67505], [20240426, 5376.4, 5376.4, 5384.0, 5376.2, 5383.0, 234, null, 1441, 67557], [20240426, 5383.0, 5383.2, 5383.2, 5379.2, 5381.2, 117, null, 1442, 67585], [20240426, 5381.2, 5380.6, 5381.0, 5377.0, 5379.2, 147, null, 1443, 67576], [20240426, 5379.2, 5380.0, 5380.0, 5376.6, 5379.0, 164, null, 1444, 67605], [20240426, 5379.0, 5378.8, 5381.8, 5378.8, 5381.8, 145, null, 1445, 67661], [20240426, 5381.8, 5381.4, 5381.4, 5376.0, 5376.4, 203, null, 1446, 67692], [20240426, 5376.4, 5377.0, 5377.0, 5374.0, 5376.2, 207, null, 1447, 67741], [20240426, 5376.2, 5375.8, 5377.2, 5375.8, 5377.0, 99, null, 1448, 67760], [20240426, 5377.0, 5376.4, 5379.2, 5375.4, 5378.6, 145, null, 1449, 67798], [20240426, 5378.6, 5378.4, 5380.0, 5376.8, 5379.8, 260, null, 1450, 67773], [20240426, 5379.8, 5379.8, 5379.8, 5376.6, 5377.0, 256, null, 1451, 67878], [20240426, 5377.0, 5376.8, 5378.0, 5375.6, 5377.2, 233, null, 1452, 68007], [20240426, 5377.2, 5377.2, 5378.8, 5377.2, 5378.6, 234, null, 1453, 68100], [20240426, 5378.6, 5378.6, 5379.0, 5376.6, 5379.0, 258, null, 1454, 68200], [20240426, 5379.0, 5378.6, 5379.8, 5378.0, 5379.6, 327, null, 1455, 68301], [20240426, 5379.6, 5379.4, 5380.8, 5378.0, 5380.4, 374, null, 1456, 68486], [20240426, 5380.4, 5380.6, 5381.2, 5379.0, 5379.4, 336, null, 1457, 68604], [20240426, 5379.4, 5379.2, 5379.8, 5374.4, 5374.8, 431, null, 1458, 68765], [20240426, 5374.8, 5375.0, 5375.0, 5373.2, 5374.6, 252, null, 1459, 68850], [20240426, 5374.6, 5374.6, 5376.8, 5373.2, 5373.4, 409, null, 1500, 69033], [20240429, 5373.4, 5399.2, 5406.4, 5395.0, 5400.6, 1516, null, 931, 68202], [20240429, 5400.6, 5400.6, 5411.8, 5396.8, 5411.0, 811, null, 932, 67806], [20240429, 5411.0, 5410.0, 5412.2, 5399.2, 5405.6, 764, null, 933, 67506], [20240429, 5405.6, 5404.6, 5407.6, 5400.8, 5403.0, 537, null, 934, 67238], [20240429, 5403.0, 5403.8, 5405.6, 5401.4, 5405.6, 320, null, 935, 67092], [20240429, 5405.6, 5405.8, 5426.2, 5405.2, 5426.2, 978, null, 936, 66614], [20240429, 5426.2, 5426.4, 5428.6, 5419.6, 5422.4, 632, null, 937, 66367], [20240429, 5422.4, 5422.2, 5423.6, 5420.0, 5420.2, 354, null, 938, 66273], [20240429, 5420.2, 5420.2, 5424.6, 5420.2, 5421.6, 422, null, 939, 66167], [20240429, 5421.6, 5421.0, 5422.0, 5415.4, 5415.4, 293, null, 940, 66096], [20240429, 5415.4, 5415.8, 5417.4, 5406.6, 5407.4, 433, null, 941, 65954], [20240429, 5407.4, 5407.4, 5409.2, 5404.0, 5408.0, 401, null, 942, 65858], [20240429, 5408.0, 5407.4, 5414.6, 5406.0, 5411.2, 302, null, 943, 65754], [20240429, 5411.2, 5412.2, 5414.6, 5410.0, 5414.2, 216, null, 944, 65687], [20240429, 5414.2, 5414.2, 5416.4, 5411.4, 5413.2, 237, null, 945, 65580], [20240429, 5413.2, 5413.4, 5416.4, 5409.0, 5413.2, 448, null, 946, 65353], [20240429, 5413.2, 5412.4, 5414.4, 5405.6, 5409.2, 259, null, 947, 65203], [20240429, 5409.2, 5408.2, 5409.0, 5405.0, 5406.8, 267, null, 948, 65109], [20240429, 5406.8, 5407.6, 5408.8, 5404.0, 5408.6, 255, null, 949, 65009], [20240429, 5408.6, 5407.6, 5410.0, 5406.2, 5408.2, 180, null, 950, 64949], [20240429, 5408.2, 5408.4, 5414.2, 5407.4, 5410.0, 278, null, 951, 64787], [20240429, 5410.0, 5410.6, 5410.8, 5400.6, 5404.0, 242, null, 952, 64638], [20240429, 5404.0, 5403.8, 5407.0, 5401.8, 5403.2, 223, null, 953, 64513], [20240429, 5403.2, 5403.4, 5409.2, 5402.8, 5405.0, 209, null, 954, 64399], [20240429, 5405.0, 5405.8, 5409.4, 5404.6, 5408.8, 176, null, 955, 64327], [20240429, 5408.8, 5407.8, 5410.2, 5406.4, 5410.0, 157, null, 956, 64267], [20240429, 5410.0, 5410.2, 5423.6, 5409.6, 5423.6, 288, null, 957, 64182], [20240429, 5423.6, 5423.8, 5426.2, 5420.8, 5424.8, 367, null, 958, 64078], [20240429, 5424.8, 5424.8, 5427.0, 5422.8, 5422.8, 267, null, 959, 64010], [20240429, 5422.8, 5424.4, 5426.4, 5422.6, 5424.8, 158, null, 1000, 63969], [20240429, 5424.8, 5425.0, 5430.0, 5423.0, 5425.2, 341, null, 1001, 63879], [20240429, 5425.2, 5425.0, 5428.8, 5424.0, 5426.8, 215, null, 1002, 63863], [20240429, 5426.8, 5426.8, 5433.6, 5426.8, 5431.6, 336, null, 1003, 63785], [20240429, 5431.6, 5430.2, 5434.8, 5429.4, 5434.0, 228, null, 1004, 63729], [20240429, 5434.0, 5434.8, 5445.8, 5434.6, 5441.6, 564, null, 1005, 63648], [20240429, 5441.6, 5441.8, 5443.2, 5437.4, 5440.8, 255, null, 1006, 63570], [20240429, 5440.8, 5439.8, 5445.0, 5439.0, 5444.8, 249, null, 1007, 63516], [20240429, 5444.8, 5444.8, 5444.8, 5440.6, 5441.6, 142, null, 1008, 63489], [20240429, 5441.6, 5441.6, 5444.0, 5440.2, 5443.4, 162, null, 1009, 63437], [20240429, 5443.4, 5443.2, 5444.6, 5440.0, 5442.4, 163, null, 1010, 63383], [20240429, 5442.4, 5443.6, 5446.6, 5441.0, 5445.6, 188, null, 1011, 63293], [20240429, 5445.6, 5445.6, 5455.4, 5445.6, 5454.0, 392, null, 1012, 63153], [20240429, 5454.0, 5453.8, 5457.2, 5452.6, 5456.0, 353, null, 1013, 63034], [20240429, 5456.0, 5456.0, 5461.4, 5456.0, 5459.2, 411, null, 1014, 62948], [20240429, 5459.2, 5460.2, 5460.6, 5455.2, 5455.8, 326, null, 1015, 62905], [20240429, 5455.8, 5455.2, 5460.6, 5455.2, 5456.6, 343, null, 1016, 62800], [20240429, 5456.6, 5456.0, 5456.8, 5448.4, 5449.6, 294, null, 1017, 62748], [20240429, 5449.6, 5450.0, 5455.0, 5449.2, 5451.6, 293, null, 1018, 62712], [20240429, 5451.6, 5451.8, 5459.0, 5451.4, 5456.0, 262, null, 1019, 62701], [20240429, 5456.0, 5455.6, 5463.2, 5455.6, 5462.4, 371, null, 1020, 62665], [20240429, 5462.4, 5461.8, 5465.2, 5457.2, 5463.2, 279, null, 1021, 62642], [20240429, 5463.2, 5465.0, 5466.0, 5462.4, 5464.2, 234, null, 1022, 62586], [20240429, 5464.2, 5465.2, 5470.0, 5464.6, 5469.0, 291, null, 1023, 62535], [20240429, 5469.0, 5468.2, 5468.2, 5462.4, 5462.8, 183, null, 1024, 62499], [20240429, 5462.8, 5463.8, 5465.6, 5461.8, 5464.6, 164, null, 1025, 62469], [20240429, 5464.6, 5464.4, 5469.0, 5463.6, 5468.2, 175, null, 1026, 62441], [20240429, 5468.2, 5469.2, 5469.2, 5462.8, 5463.0, 233, null, 1027, 62455], [20240429, 5463.0, 5464.0, 5464.6, 5462.0, 5462.2, 164, null, 1028, 62434], [20240429, 5462.2, 5461.8, 5466.0, 5459.2, 5459.2, 205, null, 1029, 62420], [20240429, 5459.2, 5459.2, 5461.0, 5457.4, 5458.8, 211, null, 1030, 62397], [20240429, 5458.8, 5458.8, 5462.8, 5457.2, 5458.0, 326, null, 1031, 62439], [20240429, 5458.0, 5459.0, 5460.6, 5455.2, 5458.2, 268, null, 1032, 62382], [20240429, 5458.2, 5458.8, 5463.0, 5457.6, 5463.0, 186, null, 1033, 62352], [20240429, 5463.0, 5464.0, 5464.6, 5459.0, 5461.2, 132, null, 1034, 62324], [20240429, 5461.2, 5460.2, 5465.0, 5460.0, 5464.8, 139, null, 1035, 62283], [20240429, 5464.8, 5466.0, 5466.6, 5460.8, 5462.2, 227, null, 1036, 62250], [20240429, 5462.2, 5462.0, 5470.8, 5462.0, 5468.8, 287, null, 1037, 62217], [20240429, 5468.8, 5469.2, 5471.2, 5467.6, 5470.0, 134, null, 1038, 62211], [20240429, 5470.0, 5471.2, 5477.2, 5470.6, 5475.6, 298, null, 1039, 62101], [20240429, 5475.6, 5475.6, 5479.8, 5475.6, 5478.6, 323, null, 1040, 62032], [20240429, 5478.6, 5477.4, 5478.8, 5475.4, 5476.8, 146, null, 1041, 62018], [20240429, 5476.8, 5476.2, 5477.4, 5473.8, 5475.0, 214, null, 1042, 62010], [20240429, 5475.0, 5474.6, 5475.0, 5471.2, 5473.6, 161, null, 1043, 62021], [20240429, 5473.6, 5471.8, 5475.4, 5468.8, 5473.4, 169, null, 1044, 62041], [20240429, 5473.4, 5474.4, 5474.4, 5466.8, 5469.2, 176, null, 1045, 62029], [20240429, 5469.2, 5469.2, 5469.8, 5457.6, 5458.0, 209, null, 1046, 62043], [20240429, 5458.0, 5458.4, 5461.0, 5456.4, 5457.2, 243, null, 1047, 62051], [20240429, 5457.2, 5457.4, 5465.4, 5456.4, 5464.8, 166, null, 1048, 62059], [20240429, 5464.8, 5465.0, 5467.0, 5462.0, 5464.0, 152, null, 1049, 62079], [20240429, 5464.0, 5464.0, 5465.6, 5462.2, 5463.4, 119, null, 1050, 62078], [20240429, 5463.4, 5463.4, 5468.8, 5462.0, 5468.8, 119, null, 1051, 62084], [20240429, 5468.8, 5468.0, 5468.6, 5464.8, 5467.8, 64, null, 1052, 62077], [20240429, 5467.8, 5466.6, 5466.6, 5463.0, 5463.6, 91, null, 1053, 62087], [20240429, 5463.6, 5463.4, 5464.4, 5460.2, 5462.4, 129, null, 1054, 62067], [20240429, 5462.4, 5461.6, 5466.6, 5460.8, 5466.6, 125, null, 1055, 62046], [20240429, 5466.6, 5466.0, 5471.8, 5466.0, 5469.0, 194, null, 1056, 62034], [20240429, 5469.0, 5468.6, 5471.8, 5467.4, 5470.8, 101, null, 1057, 62029], [20240429, 5470.8, 5471.6, 5472.0, 5468.2, 5472.0, 86, null, 1058, 62008], [20240429, 5472.0, 5472.2, 5475.0, 5469.8, 5473.6, 183, null, 1059, 62006], [20240429, 5473.6, 5473.4, 5473.4, 5466.0, 5467.6, 117, null, 1100, 61987], [20240429, 5467.6, 5468.6, 5469.4, 5464.6, 5466.0, 128, null, 1101, 61974], [20240429, 5466.0, 5466.6, 5468.4, 5465.4, 5466.0, 60, null, 1102, 61956], [20240429, 5466.0, 5466.0, 5469.6, 5464.4, 5465.0, 113, null, 1103, 61943], [20240429, 5465.0, 5464.2, 5469.6, 5464.0, 5467.8, 90, null, 1104, 61929], [20240429, 5467.8, 5467.6, 5472.0, 5466.4, 5470.4, 163, null, 1105, 61907], [20240429, 5470.4, 5470.4, 5476.2, 5469.0, 5473.2, 296, null, 1106, 61878], [20240429, 5473.2, 5473.6, 5475.6, 5471.6, 5474.6, 147, null, 1107, 61878], [20240429, 5474.6, 5475.0, 5478.0, 5472.0, 5472.8, 137, null, 1108, 61871], [20240429, 5472.8, 5472.8, 5475.4, 5469.4, 5474.4, 91, null, 1109, 61873], [20240429, 5474.4, 5474.4, 5478.4, 5473.2, 5478.0, 129, null, 1110, 61860], [20240429, 5478.0, 5477.2, 5483.2, 5477.2, 5482.6, 328, null, 1111, 61854], [20240429, 5482.6, 5482.6, 5484.2, 5480.4, 5482.8, 136, null, 1112, 61870], [20240429, 5482.8, 5482.8, 5483.8, 5480.8, 5483.4, 151, null, 1113, 61863], [20240429, 5483.4, 5483.4, 5488.0, 5483.2, 5487.0, 235, null, 1114, 61793], [20240429, 5487.0, 5487.0, 5489.8, 5485.2, 5489.8, 207, null, 1115, 61802], [20240429, 5489.8, 5489.4, 5489.4, 5482.0, 5484.0, 173, null, 1116, 61818], [20240429, 5484.0, 5484.0, 5486.0, 5483.0, 5484.4, 130, null, 1117, 61835], [20240429, 5484.4, 5485.0, 5486.2, 5484.0, 5486.0, 75, null, 1118, 61836], [20240429, 5486.0, 5485.0, 5487.8, 5483.6, 5483.8, 98, null, 1119, 61850], [20240429, 5483.8, 5485.2, 5488.4, 5483.2, 5487.6, 106, null, 1120, 61862], [20240429, 5487.6, 5486.6, 5490.0, 5486.0, 5490.0, 120, null, 1121, 61875], [20240429, 5490.0, 5490.2, 5492.2, 5489.2, 5489.8, 134, null, 1122, 61862], [20240429, 5489.8, 5489.6, 5490.2, 5482.8, 5483.0, 162, null, 1123, 61880], [20240429, 5483.0, 5483.4, 5485.2, 5482.2, 5484.4, 109, null, 1124, 61876], [20240429, 5484.4, 5484.4, 5484.4, 5476.0, 5477.2, 171, null, 1125, 61893], [20240429, 5477.2, 5476.4, 5476.4, 5469.8, 5472.8, 276, null, 1126, 61895], [20240429, 5472.8, 5471.8, 5473.0, 5467.4, 5469.8, 184, null, 1127, 61900], [20240429, 5469.8, 5469.8, 5471.4, 5466.6, 5469.4, 211, null, 1128, 61901], [20240429, 5469.4, 5470.0, 5470.4, 5465.6, 5465.6, 259, null, 1129, 61903], [20240429, 5465.6, 5466.0, 5467.0, 5461.6, 5466.8, 248, null, 1130, 61910], [20240429, 5466.8, 5469.0, 5470.0, 5461.8, 5466.6, 219, null, 1301, 61956], [20240429, 5466.6, 5466.0, 5474.8, 5465.8, 5473.0, 125, null, 1302, 61973], [20240429, 5473.0, 5473.4, 5473.4, 5467.0, 5468.0, 119, null, 1303, 61970], [20240429, 5468.0, 5467.0, 5470.6, 5464.4, 5467.2, 101, null, 1304, 61962], [20240429, 5467.2, 5466.0, 5467.4, 5463.8, 5463.8, 114, null, 1305, 61983], [20240429, 5463.8, 5464.6, 5466.0, 5462.0, 5465.6, 140, null, 1306, 62004], [20240429, 5465.6, 5465.6, 5466.0, 5460.0, 5461.2, 155, null, 1307, 62016], [20240429, 5461.2, 5461.4, 5470.0, 5461.4, 5470.0, 196, null, 1308, 62048], [20240429, 5470.0, 5470.0, 5470.2, 5464.8, 5465.6, 97, null, 1309, 62070], [20240429, 5465.6, 5465.4, 5468.0, 5462.6, 5463.0, 134, null, 1310, 62064], [20240429, 5463.0, 5462.2, 5467.0, 5461.8, 5465.8, 172, null, 1311, 62035], [20240429, 5465.8, 5466.8, 5471.4, 5466.8, 5469.2, 148, null, 1312, 62036], [20240429, 5469.2, 5469.2, 5471.2, 5468.2, 5470.8, 69, null, 1313, 62029], [20240429, 5470.8, 5470.8, 5472.4, 5469.8, 5472.0, 101, null, 1314, 62009], [20240429, 5472.0, 5472.2, 5477.6, 5472.2, 5475.2, 188, null, 1315, 61992], [20240429, 5475.2, 5475.0, 5475.6, 5471.0, 5471.4, 184, null, 1316, 61982], [20240429, 5471.4, 5471.2, 5474.4, 5471.2, 5472.2, 109, null, 1317, 61959], [20240429, 5472.2, 5472.0, 5472.2, 5468.4, 5469.0, 123, null, 1318, 61940], [20240429, 5469.0, 5469.0, 5471.2, 5467.2, 5470.6, 121, null, 1319, 61941], [20240429, 5470.6, 5470.4, 5473.0, 5467.6, 5468.4, 113, null, 1320, 61920], [20240429, 5468.4, 5470.2, 5471.4, 5463.6, 5464.0, 120, null, 1321, 61922], [20240429, 5464.0, 5464.0, 5466.8, 5463.2, 5465.6, 100, null, 1322, 61945], [20240429, 5465.6, 5465.6, 5472.6, 5465.6, 5472.0, 156, null, 1323, 61920], [20240429, 5472.0, 5471.6, 5471.8, 5468.6, 5471.6, 104, null, 1324, 61909], [20240429, 5471.6, 5471.6, 5476.2, 5469.8, 5476.2, 127, null, 1325, 61911], [20240429, 5476.2, 5476.0, 5477.2, 5472.2, 5472.4, 108, null, 1326, 61921], [20240429, 5472.4, 5473.6, 5473.8, 5470.4, 5472.2, 59, null, 1327, 61917], [20240429, 5472.2, 5472.6, 5477.4, 5472.6, 5473.0, 70, null, 1328, 61926], [20240429, 5473.0, 5473.0, 5473.0, 5467.0, 5468.2, 148, null, 1329, 61912], [20240429, 5468.2, 5469.4, 5474.2, 5469.4, 5472.6, 94, null, 1330, 61926], [20240429, 5472.6, 5474.2, 5480.6, 5472.6, 5478.0, 183, null, 1331, 61987], [20240429, 5478.0, 5478.2, 5480.8, 5475.2, 5475.2, 93, null, 1332, 61999], [20240429, 5475.2, 5475.0, 5476.6, 5473.8, 5475.6, 92, null, 1333, 61993], [20240429, 5475.6, 5476.0, 5476.6, 5473.6, 5475.0, 53, null, 1334, 61985], [20240429, 5475.0, 5475.0, 5476.8, 5474.6, 5475.2, 54, null, 1335, 61967], [20240429, 5475.2, 5475.0, 5477.0, 5474.2, 5476.2, 59, null, 1336, 61954], [20240429, 5476.2, 5475.2, 5482.8, 5475.0, 5482.0, 135, null, 1337, 61928], [20240429, 5482.0, 5481.0, 5481.0, 5478.2, 5480.0, 74, null, 1338, 61924], [20240429, 5480.0, 5480.2, 5484.4, 5480.0, 5482.8, 87, null, 1339, 61922], [20240429, 5482.8, 5483.4, 5486.8, 5483.0, 5486.8, 115, null, 1340, 61927], [20240429, 5486.8, 5487.0, 5487.4, 5483.4, 5485.0, 95, null, 1341, 61925], [20240429, 5485.0, 5484.2, 5485.6, 5483.4, 5483.4, 69, null, 1342, 61919], [20240429, 5483.4, 5483.4, 5483.6, 5478.2, 5478.8, 96, null, 1343, 61903], [20240429, 5478.8, 5478.6, 5481.6, 5477.0, 5477.0, 102, null, 1344, 61913], [20240429, 5477.0, 5476.4, 5479.8, 5475.6, 5476.0, 80, null, 1345, 61924], [20240429, 5476.0, 5476.2, 5482.8, 5476.2, 5482.6, 104, null, 1346, 61918], [20240429, 5482.6, 5481.8, 5483.2, 5479.6, 5482.0, 121, null, 1347, 61905], [20240429, 5482.0, 5481.2, 5482.0, 5478.2, 5479.0, 57, null, 1348, 61910], [20240429, 5479.0, 5478.8, 5479.6, 5473.4, 5474.4, 106, null, 1349, 61923], [20240429, 5474.4, 5474.4, 5475.8, 5471.4, 5471.8, 138, null, 1350, 61922], [20240429, 5471.8, 5472.0, 5473.4, 5468.2, 5468.6, 150, null, 1351, 61898], [20240429, 5468.6, 5468.4, 5468.6, 5462.2, 5463.4, 205, null, 1352, 61908], [20240429, 5463.4, 5463.4, 5465.8, 5462.8, 5463.4, 241, null, 1353, 61888], [20240429, 5463.4, 5463.4, 5469.8, 5463.4, 5468.6, 168, null, 1354, 61910], [20240429, 5468.6, 5468.6, 5470.4, 5468.2, 5469.8, 98, null, 1355, 61915], [20240429, 5469.8, 5469.6, 5476.8, 5468.4, 5476.0, 182, null, 1356, 61941], [20240429, 5476.0, 5476.0, 5478.8, 5474.8, 5476.8, 193, null, 1357, 61958], [20240429, 5476.8, 5476.0, 5481.0, 5475.6, 5477.0, 154, null, 1358, 61949], [20240429, 5477.0, 5476.4, 5478.4, 5475.2, 5475.2, 68, null, 1359, 61965], [20240429, 5475.2, 5474.6, 5477.4, 5473.2, 5474.0, 78, null, 1400, 61967], [20240429, 5474.0, 5473.8, 5482.6, 5473.8, 5481.6, 227, null, 1401, 61993], [20240429, 5481.6, 5481.6, 5481.6, 5478.2, 5478.6, 105, null, 1402, 62001], [20240429, 5478.6, 5478.6, 5481.8, 5475.6, 5477.2, 121, null, 1403, 62006], [20240429, 5477.2, 5477.8, 5480.2, 5475.8, 5475.8, 89, null, 1404, 62007], [20240429, 5475.8, 5475.8, 5476.2, 5473.2, 5473.2, 59, null, 1405, 61993], [20240429, 5473.2, 5474.0, 5476.8, 5470.6, 5473.2, 138, null, 1406, 62007], [20240429, 5473.2, 5473.8, 5474.0, 5468.8, 5470.0, 159, null, 1407, 61963], [20240429, 5470.0, 5469.8, 5475.2, 5469.8, 5472.0, 124, null, 1408, 61967], [20240429, 5472.0, 5473.4, 5479.2, 5473.4, 5479.2, 127, null, 1409, 61977], [20240429, 5479.2, 5478.6, 5484.0, 5478.0, 5483.8, 183, null, 1410, 62003], [20240429, 5483.8, 5484.0, 5487.6, 5484.0, 5486.2, 225, null, 1411, 62066], [20240429, 5486.2, 5485.6, 5486.6, 5484.0, 5484.0, 76, null, 1412, 62076], [20240429, 5484.0, 5484.0, 5487.8, 5484.0, 5484.8, 81, null, 1413, 62091], [20240429, 5484.8, 5484.4, 5484.6, 5481.2, 5483.0, 71, null, 1414, 62113], [20240429, 5483.0, 5481.2, 5485.2, 5480.0, 5481.6, 104, null, 1415, 62134], [20240429, 5481.6, 5482.2, 5487.4, 5482.2, 5484.8, 135, null, 1416, 62137], [20240429, 5484.8, 5484.0, 5486.8, 5481.0, 5485.0, 149, null, 1417, 62156], [20240429, 5485.0, 5484.8, 5489.2, 5484.6, 5488.8, 151, null, 1418, 62169], [20240429, 5488.8, 5488.8, 5491.8, 5488.2, 5489.8, 169, null, 1419, 62206], [20240429, 5489.8, 5490.4, 5490.4, 5487.2, 5487.4, 78, null, 1420, 62209], [20240429, 5487.4, 5487.2, 5489.8, 5485.0, 5485.0, 90, null, 1421, 62211], [20240429, 5485.0, 5485.2, 5490.0, 5484.0, 5488.8, 154, null, 1422, 62207], [20240429, 5488.8, 5488.0, 5490.4, 5487.6, 5489.0, 67, null, 1423, 62197], [20240429, 5489.0, 5489.4, 5491.6, 5488.6, 5491.4, 130, null, 1424, 62172], [20240429, 5491.4, 5491.6, 5494.2, 5490.6, 5490.8, 164, null, 1425, 62166], [20240429, 5490.8, 5490.0, 5491.6, 5487.6, 5490.2, 121, null, 1426, 62166], [20240429, 5490.2, 5489.8, 5496.0, 5489.8, 5495.8, 183, null, 1427, 62170], [20240429, 5495.8, 5496.0, 5496.4, 5493.0, 5493.6, 196, null, 1428, 62230], [20240429, 5493.6, 5494.0, 5497.0, 5493.6, 5496.8, 106, null, 1429, 62252], [20240429, 5496.8, 5497.2, 5497.2, 5494.0, 5495.6, 122, null, 1430, 62273], [20240429, 5495.6, 5495.8, 5497.2, 5489.0, 5493.0, 166, null, 1431, 62303], [20240429, 5493.0, 5492.2, 5495.2, 5490.4, 5491.0, 113, null, 1432, 62345], [20240429, 5491.0, 5492.4, 5497.4, 5491.6, 5495.8, 178, null, 1433, 62423], [20240429, 5495.8, 5495.2, 5501.4, 5495.2, 5498.4, 227, null, 1434, 62523], [20240429, 5498.4, 5499.0, 5504.0, 5497.6, 5502.2, 259, null, 1435, 62608], [20240429, 5502.2, 5502.0, 5502.8, 5498.8, 5499.0, 201, null, 1436, 62678], [20240429, 5499.0, 5498.4, 5502.4, 5498.4, 5499.0, 140, null, 1437, 62744], [20240429, 5499.0, 5499.2, 5500.6, 5498.2, 5500.0, 82, null, 1438, 62775], [20240429, 5500.0, 5498.8, 5503.0, 5498.8, 5502.4, 137, null, 1439, 62855], [20240429, 5502.4, 5502.4, 5505.4, 5501.2, 5503.2, 222, null, 1440, 62940], [20240429, 5503.2, 5502.2, 5504.4, 5498.4, 5498.4, 246, null, 1441, 63012], [20240429, 5498.4, 5498.2, 5499.0, 5494.0, 5496.2, 260, null, 1442, 63121], [20240429, 5496.2, 5495.6, 5495.6, 5490.6, 5494.0, 254, null, 1443, 63264], [20240429, 5494.0, 5493.6, 5494.4, 5489.6, 5491.0, 200, null, 1444, 63333], [20240429, 5491.0, 5491.0, 5491.0, 5485.0, 5487.4, 281, null, 1445, 63465], [20240429, 5487.4, 5488.2, 5488.8, 5485.6, 5487.8, 218, null, 1446, 63572], [20240429, 5487.8, 5486.6, 5490.6, 5486.6, 5487.8, 245, null, 1447, 63667], [20240429, 5487.8, 5487.8, 5491.8, 5487.0, 5489.4, 152, null, 1448, 63714], [20240429, 5489.4, 5490.2, 5490.2, 5485.6, 5488.2, 207, null, 1449, 63747], [20240429, 5488.2, 5488.0, 5488.4, 5482.4, 5482.6, 261, null, 1450, 63816], [20240429, 5482.6, 5482.4, 5484.2, 5480.0, 5480.4, 347, null, 1451, 63905], [20240429, 5480.4, 5481.4, 5486.0, 5480.2, 5485.6, 238, null, 1452, 63980], [20240429, 5485.6, 5485.8, 5485.8, 5481.4, 5481.6, 228, null, 1453, 64056], [20240429, 5481.6, 5482.2, 5483.0, 5479.8, 5482.4, 236, null, 1454, 64085], [20240429, 5482.4, 5483.2, 5486.0, 5482.0, 5485.2, 152, null, 1455, 64139], [20240429, 5485.2, 5484.8, 5487.0, 5483.8, 5486.4, 226, null, 1456, 64215], [20240429, 5486.4, 5487.2, 5488.6, 5486.4, 5488.2, 227, null, 1457, 64306], [20240429, 5488.2, 5488.2, 5488.2, 5483.6, 5484.2, 276, null, 1458, 64442], [20240429, 5484.2, 5484.8, 5484.8, 5482.4, 5483.0, 237, null, 1459, 64544], [20240429, 5483.0, 5483.2, 5485.0, 5481.2, 5484.8, 342, null, 1500, 64704], [20240430, 5484.8, 5489.8, 5491.6, 5482.4, 5484.8, 890, null, 931, 64122], [20240430, 5484.8, 5486.0, 5490.2, 5484.2, 5489.2, 503, null, 932, 63833], [20240430, 5489.2, 5490.0, 5490.0, 5481.2, 5483.8, 313, null, 933, 63630], [20240430, 5483.8, 5483.6, 5485.2, 5477.2, 5478.0, 362, null, 934, 63435], [20240430, 5478.0, 5480.0, 5480.0, 5474.8, 5476.2, 244, null, 935, 63291], [20240430, 5476.2, 5476.4, 5476.4, 5472.0, 5476.0, 360, null, 936, 63064], [20240430, 5476.0, 5476.8, 5477.2, 5470.2, 5472.4, 351, null, 937, 62833], [20240430, 5472.4, 5472.0, 5473.0, 5469.4, 5472.2, 296, null, 938, 62633], [20240430, 5472.2, 5472.2, 5473.8, 5469.4, 5470.8, 182, null, 939, 62514], [20240430, 5470.8, 5471.0, 5474.0, 5469.4, 5474.0, 284, null, 940, 62343], [20240430, 5474.0, 5473.0, 5473.8, 5466.6, 5470.2, 320, null, 941, 62153], [20240430, 5470.2, 5469.6, 5470.8, 5467.2, 5467.8, 265, null, 942, 62016], [20240430, 5467.8, 5467.6, 5469.0, 5466.2, 5467.0, 320, null, 943, 61788], [20240430, 5467.0, 5467.4, 5472.0, 5466.4, 5468.2, 299, null, 944, 61631], [20240430, 5468.2, 5468.0, 5468.8, 5462.8, 5462.8, 215, null, 945, 61601], [20240430, 5462.8, 5462.6, 5465.2, 5460.4, 5464.4, 335, null, 946, 61470], [20240430, 5464.4, 5464.2, 5464.4, 5459.2, 5460.0, 228, null, 947, 61335], [20240430, 5460.0, 5459.6, 5459.6, 5456.0, 5459.0, 305, null, 948, 61207], [20240430, 5459.0, 5458.2, 5463.8, 5457.4, 5463.0, 301, null, 949, 61136], [20240430, 5463.0, 5463.6, 5466.6, 5462.0, 5465.4, 164, null, 950, 61089], [20240430, 5465.4, 5464.6, 5467.6, 5462.8, 5467.2, 301, null, 951, 60941], [20240430, 5467.2, 5467.2, 5468.6, 5463.6, 5466.6, 233, null, 952, 60837], [20240430, 5466.6, 5466.4, 5467.4, 5462.4, 5462.8, 116, null, 953, 60783], [20240430, 5462.8, 5462.4, 5465.8, 5461.4, 5463.0, 139, null, 954, 60713], [20240430, 5463.0, 5463.0, 5466.2, 5461.6, 5466.2, 113, null, 955, 60670], [20240430, 5466.2, 5465.8, 5469.8, 5463.0, 5469.8, 177, null, 956, 60620], [20240430, 5469.8, 5469.8, 5471.8, 5468.2, 5471.8, 174, null, 957, 60539], [20240430, 5471.8, 5471.8, 5473.6, 5471.0, 5472.8, 153, null, 958, 60484], [20240430, 5472.8, 5472.8, 5472.8, 5470.2, 5470.8, 126, null, 959, 60457], [20240430, 5470.8, 5470.2, 5471.4, 5468.4, 5469.0, 162, null, 1000, 60396], [20240430, 5469.0, 5468.2, 5470.2, 5465.8, 5466.0, 205, null, 1001, 60300], [20240430, 5466.0, 5466.4, 5468.6, 5463.4, 5465.4, 203, null, 1002, 60242], [20240430, 5465.4, 5465.8, 5467.8, 5464.2, 5465.8, 121, null, 1003, 60184], [20240430, 5465.8, 5466.0, 5467.6, 5464.0, 5464.6, 151, null, 1004, 60129], [20240430, 5464.6, 5465.4, 5468.0, 5465.4, 5468.0, 58, null, 1005, 60099], [20240430, 5468.0, 5467.8, 5476.2, 5467.8, 5474.0, 220, null, 1006, 60028], [20240430, 5474.0, 5474.6, 5478.0, 5473.2, 5474.8, 95, null, 1007, 59981], [20240430, 5474.8, 5475.2, 5479.4, 5474.6, 5478.8, 157, null, 1008, 59944], [20240430, 5478.8, 5478.0, 5478.4, 5475.0, 5477.2, 107, null, 1009, 59918], [20240430, 5477.2, 5477.0, 5478.8, 5475.0, 5476.4, 81, null, 1010, 59917], [20240430, 5476.4, 5477.2, 5479.6, 5475.4, 5478.2, 136, null, 1011, 59883], [20240430, 5478.2, 5478.2, 5482.2, 5478.2, 5482.2, 197, null, 1012, 59853], [20240430, 5482.2, 5482.2, 5482.8, 5479.0, 5479.0, 149, null, 1013, 59831], [20240430, 5479.0, 5479.2, 5479.6, 5477.4, 5478.6, 94, null, 1014, 59818], [20240430, 5478.6, 5478.0, 5479.4, 5477.2, 5479.0, 98, null, 1015, 59787], [20240430, 5479.0, 5479.0, 5482.0, 5478.0, 5480.6, 97, null, 1016, 59779], [20240430, 5480.6, 5480.4, 5481.2, 5476.8, 5476.8, 81, null, 1017, 59751], [20240430, 5476.8, 5477.0, 5479.6, 5475.0, 5475.0, 123, null, 1018, 59699], [20240430, 5475.0, 5474.8, 5478.0, 5474.4, 5475.6, 78, null, 1019, 59670], [20240430, 5475.6, 5475.4, 5476.0, 5471.6, 5473.6, 172, null, 1020, 59640], [20240430, 5473.6, 5473.6, 5474.2, 5469.8, 5471.0, 229, null, 1021, 59603], [20240430, 5471.0, 5470.2, 5472.6, 5469.4, 5469.4, 149, null, 1022, 59580], [20240430, 5469.4, 5469.0, 5470.0, 5465.4, 5468.0, 205, null, 1023, 59528], [20240430, 5468.0, 5467.4, 5468.6, 5466.8, 5468.4, 121, null, 1024, 59509], [20240430, 5468.4, 5468.2, 5469.8, 5467.6, 5467.6, 179, null, 1025, 59478], [20240430, 5467.6, 5467.6, 5468.2, 5458.8, 5460.4, 371, null, 1026, 59377], [20240430, 5460.4, 5461.0, 5464.0, 5459.6, 5459.8, 227, null, 1027, 59359], [20240430, 5459.8, 5459.8, 5463.0, 5458.8, 5462.2, 153, null, 1028, 59349], [20240430, 5462.2, 5462.2, 5463.2, 5459.4, 5461.8, 149, null, 1029, 59364], [20240430, 5461.8, 5462.0, 5464.4, 5461.8, 5461.8, 122, null, 1030, 59346], [20240430, 5461.8, 5461.8, 5464.8, 5459.0, 5462.0, 233, null, 1031, 59287], [20240430, 5462.0, 5461.6, 5462.0, 5453.0, 5455.4, 341, null, 1032, 59209], [20240430, 5455.4, 5455.2, 5457.0, 5453.6, 5453.6, 191, null, 1033, 59167], [20240430, 5453.6, 5453.6, 5461.2, 5452.6, 5459.0, 274, null, 1034, 59100], [20240430, 5459.0, 5459.6, 5467.0, 5459.0, 5466.6, 196, null, 1035, 59032], [20240430, 5466.6, 5466.8, 5467.6, 5464.0, 5464.6, 156, null, 1036, 59028], [20240430, 5464.6, 5465.2, 5471.0, 5465.2, 5469.6, 128, null, 1037, 58994], [20240430, 5469.6, 5469.6, 5470.2, 5466.6, 5467.0, 122, null, 1038, 58976], [20240430, 5467.0, 5467.8, 5469.4, 5465.0, 5466.2, 88, null, 1039, 58951], [20240430, 5466.2, 5466.8, 5466.8, 5462.8, 5464.6, 108, null, 1040, 58909], [20240430, 5464.6, 5464.6, 5468.4, 5464.0, 5465.4, 101, null, 1041, 58892], [20240430, 5465.4, 5465.2, 5465.2, 5459.2, 5461.2, 114, null, 1042, 58864], [20240430, 5461.2, 5460.6, 5463.2, 5459.6, 5459.8, 99, null, 1043, 58842], [20240430, 5459.8, 5460.2, 5461.0, 5456.8, 5459.0, 109, null, 1044, 58792], [20240430, 5459.0, 5459.2, 5460.8, 5457.2, 5459.0, 75, null, 1045, 58756], [20240430, 5459.0, 5459.0, 5461.0, 5458.2, 5461.0, 127, null, 1046, 58694], [20240430, 5461.0, 5461.0, 5462.8, 5458.4, 5458.8, 65, null, 1047, 58674], [20240430, 5458.8, 5459.6, 5464.4, 5459.2, 5462.6, 99, null, 1048, 58631], [20240430, 5462.6, 5461.6, 5463.0, 5461.2, 5462.0, 70, null, 1049, 58600], [20240430, 5462.0, 5461.6, 5461.8, 5456.0, 5456.0, 59, null, 1050, 58569], [20240430, 5456.0, 5455.4, 5457.6, 5451.8, 5454.2, 196, null, 1051, 58522], [20240430, 5454.2, 5453.6, 5461.2, 5453.6, 5460.0, 164, null, 1052, 58476], [20240430, 5460.0, 5459.8, 5462.8, 5459.8, 5462.0, 80, null, 1053, 58450], [20240430, 5462.0, 5462.0, 5464.0, 5461.2, 5463.0, 103, null, 1054, 58425], [20240430, 5463.0, 5463.0, 5465.8, 5462.2, 5465.2, 105, null, 1055, 58436], [20240430, 5465.2, 5464.2, 5465.6, 5462.2, 5463.0, 126, null, 1056, 58421], [20240430, 5463.0, 5463.0, 5465.0, 5462.8, 5464.2, 57, null, 1057, 58416], [20240430, 5464.2, 5464.8, 5466.0, 5462.6, 5464.4, 49, null, 1058, 58405], [20240430, 5464.4, 5463.6, 5464.4, 5460.0, 5462.2, 74, null, 1059, 58380], [20240430, 5462.2, 5462.6, 5462.6, 5460.0, 5462.0, 49, null, 1100, 58364], [20240430, 5462.0, 5462.0, 5462.4, 5460.0, 5460.0, 46, null, 1101, 58350], [20240430, 5460.0, 5460.0, 5463.4, 5459.4, 5459.4, 55, null, 1102, 58341], [20240430, 5459.4, 5460.6, 5463.6, 5460.6, 5463.0, 25, null, 1103, 58336], [20240430, 5463.0, 5463.8, 5464.0, 5461.8, 5463.6, 49, null, 1104, 58321], [20240430, 5463.6, 5463.4, 5463.6, 5461.4, 5461.6, 36, null, 1105, 58315], [20240430, 5461.6, 5461.4, 5461.8, 5457.4, 5460.0, 120, null, 1106, 58304], [20240430, 5460.0, 5459.6, 5462.0, 5458.2, 5459.4, 80, null, 1107, 58302], [20240430, 5459.4, 5460.0, 5462.4, 5459.2, 5460.6, 35, null, 1108, 58303], [20240430, 5460.6, 5459.6, 5459.6, 5456.6, 5458.0, 39, null, 1109, 58291], [20240430, 5458.0, 5457.6, 5458.0, 5454.6, 5454.6, 72, null, 1110, 58288], [20240430, 5454.6, 5455.2, 5456.0, 5453.6, 5455.2, 165, null, 1111, 58280], [20240430, 5455.2, 5456.8, 5458.4, 5456.2, 5457.2, 149, null, 1112, 58229], [20240430, 5457.2, 5457.0, 5457.6, 5453.2, 5453.6, 143, null, 1113, 58208], [20240430, 5453.6, 5453.0, 5455.0, 5451.6, 5453.8, 85, null, 1114, 58172], [20240430, 5453.8, 5453.2, 5453.2, 5446.0, 5446.0, 204, null, 1115, 58154], [20240430, 5446.0, 5446.8, 5450.6, 5446.6, 5449.8, 243, null, 1116, 58148], [20240430, 5449.8, 5449.6, 5450.4, 5445.2, 5446.6, 233, null, 1117, 58085], [20240430, 5446.6, 5446.6, 5446.8, 5438.0, 5440.4, 267, null, 1118, 58001], [20240430, 5440.4, 5441.0, 5444.8, 5439.8, 5444.8, 163, null, 1119, 57985], [20240430, 5444.8, 5444.6, 5444.6, 5441.0, 5443.4, 104, null, 1120, 57958], [20240430, 5443.4, 5442.8, 5444.8, 5440.6, 5444.0, 100, null, 1121, 57958], [20240430, 5444.0, 5444.2, 5448.8, 5444.0, 5446.2, 133, null, 1122, 57917], [20240430, 5446.2, 5447.6, 5448.8, 5445.4, 5445.6, 132, null, 1123, 57939], [20240430, 5445.6, 5445.4, 5448.6, 5444.4, 5447.4, 110, null, 1124, 57929], [20240430, 5447.4, 5448.2, 5451.0, 5447.2, 5451.0, 105, null, 1125, 57933], [20240430, 5451.0, 5451.2, 5452.8, 5449.2, 5452.6, 127, null, 1126, 57947], [20240430, 5452.6, 5451.4, 5451.8, 5449.0, 5450.2, 60, null, 1127, 57947], [20240430, 5450.2, 5450.0, 5451.2, 5448.6, 5450.8, 63, null, 1128, 57939], [20240430, 5450.8, 5450.0, 5450.6, 5448.0, 5448.8, 55, null, 1129, 57932], [20240430, 5448.8, 5448.8, 5450.6, 5446.2, 5447.6, 87, null, 1130, 57923], [20240430, 5447.6, 5447.0, 5449.2, 5442.6, 5449.2, 198, null, 1301, 57928], [20240430, 5449.2, 5449.0, 5453.2, 5449.0, 5449.0, 77, null, 1302, 57915], [20240430, 5449.0, 5449.0, 5454.0, 5448.6, 5454.0, 97, null, 1303, 57907], [20240430, 5454.0, 5453.0, 5454.0, 5448.6, 5449.4, 105, null, 1304, 57902], [20240430, 5449.4, 5448.4, 5451.8, 5447.6, 5447.6, 130, null, 1305, 57897], [20240430, 5447.6, 5448.0, 5454.0, 5448.0, 5454.0, 126, null, 1306, 57906], [20240430, 5454.0, 5454.0, 5455.2, 5452.0, 5453.4, 107, null, 1307, 57902], [20240430, 5453.4, 5453.8, 5456.8, 5452.4, 5454.2, 140, null, 1308, 57884], [20240430, 5454.2, 5453.0, 5453.0, 5450.2, 5451.0, 55, null, 1309, 57884], [20240430, 5451.0, 5451.4, 5457.2, 5451.4, 5451.8, 142, null, 1310, 57851], [20240430, 5451.8, 5451.8, 5453.4, 5446.2, 5447.0, 195, null, 1311, 57846], [20240430, 5447.0, 5447.8, 5451.0, 5447.2, 5448.0, 126, null, 1312, 57788], [20240430, 5448.0, 5447.4, 5449.6, 5447.4, 5448.2, 41, null, 1313, 57790], [20240430, 5448.2, 5448.0, 5452.0, 5446.8, 5451.8, 70, null, 1314, 57799], [20240430, 5451.8, 5450.6, 5451.8, 5447.0, 5447.4, 85, null, 1315, 57793], [20240430, 5447.4, 5447.8, 5448.0, 5443.0, 5445.8, 147, null, 1316, 57777], [20240430, 5445.8, 5446.6, 5449.4, 5446.6, 5447.2, 68, null, 1317, 57767], [20240430, 5447.2, 5447.2, 5449.4, 5447.2, 5449.0, 40, null, 1318, 57760], [20240430, 5449.0, 5449.0, 5449.6, 5447.2, 5448.8, 67, null, 1319, 57747], [20240430, 5448.8, 5448.0, 5448.2, 5442.2, 5442.6, 71, null, 1320, 57738], [20240430, 5442.6, 5443.2, 5446.0, 5441.0, 5441.8, 120, null, 1321, 57725], [20240430, 5441.8, 5441.6, 5450.8, 5440.6, 5450.4, 247, null, 1322, 57766], [20240430, 5450.4, 5449.4, 5451.2, 5449.0, 5450.0, 110, null, 1323, 57791], [20240430, 5450.0, 5450.4, 5450.4, 5447.2, 5449.6, 62, null, 1324, 57813], [20240430, 5449.6, 5449.2, 5455.8, 5448.2, 5454.8, 98, null, 1325, 57814], [20240430, 5454.8, 5454.6, 5455.8, 5450.6, 5452.6, 104, null, 1326, 57835], [20240430, 5452.6, 5452.4, 5452.4, 5450.2, 5451.2, 61, null, 1327, 57833], [20240430, 5451.2, 5451.4, 5453.6, 5451.2, 5451.4, 52, null, 1328, 57834], [20240430, 5451.4, 5451.4, 5456.0, 5450.4, 5454.8, 83, null, 1329, 57857], [20240430, 5454.8, 5455.0, 5455.0, 5452.2, 5452.2, 46, null, 1330, 57850], [20240430, 5452.2, 5452.8, 5456.4, 5451.6, 5456.4, 81, null, 1331, 57854], [20240430, 5456.4, 5456.2, 5461.2, 5456.2, 5457.0, 227, null, 1332, 57877], [20240430, 5457.0, 5456.4, 5458.2, 5453.8, 5454.4, 157, null, 1333, 57895], [20240430, 5454.4, 5454.4, 5454.4, 5448.0, 5451.2, 168, null, 1334, 57896], [20240430, 5451.2, 5451.0, 5451.6, 5448.8, 5450.8, 69, null, 1335, 57916], [20240430, 5450.8, 5451.2, 5451.8, 5449.0, 5449.0, 67, null, 1336, 57934], [20240430, 5449.0, 5450.0, 5454.2, 5450.0, 5453.0, 81, null, 1337, 57934], [20240430, 5453.0, 5452.2, 5453.2, 5448.6, 5451.4, 136, null, 1338, 57965], [20240430, 5451.4, 5451.4, 5454.8, 5450.2, 5454.8, 44, null, 1339, 57970], [20240430, 5454.8, 5456.0, 5456.0, 5450.0, 5450.2, 84, null, 1340, 57964], [20240430, 5450.2, 5449.4, 5452.0, 5446.8, 5450.8, 131, null, 1341, 58004], [20240430, 5450.8, 5450.4, 5456.4, 5449.0, 5455.2, 77, null, 1342, 58012], [20240430, 5455.2, 5455.6, 5462.6, 5455.6, 5460.8, 150, null, 1343, 58036], [20240430, 5460.8, 5460.0, 5461.0, 5457.0, 5457.8, 169, null, 1344, 58049], [20240430, 5457.8, 5457.8, 5460.0, 5456.8, 5457.4, 124, null, 1345, 58063], [20240430, 5457.4, 5457.8, 5462.0, 5457.8, 5461.8, 203, null, 1346, 58094], [20240430, 5461.8, 5462.4, 5463.8, 5458.6, 5463.6, 132, null, 1347, 58114], [20240430, 5463.6, 5464.4, 5466.0, 5463.2, 5464.2, 156, null, 1348, 58098], [20240430, 5464.2, 5464.6, 5466.4, 5463.8, 5464.8, 140, null, 1349, 58114], [20240430, 5464.8, 5465.6, 5466.2, 5461.8, 5462.6, 154, null, 1350, 58161], [20240430, 5462.6, 5463.2, 5465.0, 5462.0, 5464.0, 94, null, 1351, 58197], [20240430, 5464.0, 5463.8, 5468.0, 5463.8, 5465.6, 147, null, 1352, 58242], [20240430, 5465.6, 5465.0, 5465.2, 5461.2, 5463.8, 150, null, 1353, 58262], [20240430, 5463.8, 5464.0, 5464.2, 5461.2, 5462.0, 129, null, 1354, 58271], [20240430, 5462.0, 5462.4, 5465.0, 5460.0, 5460.8, 92, null, 1355, 58296], [20240430, 5460.8, 5459.6, 5460.8, 5457.2, 5460.0, 149, null, 1356, 58338], [20240430, 5460.0, 5460.0, 5460.2, 5457.4, 5458.2, 65, null, 1357, 58351], [20240430, 5458.2, 5458.2, 5463.0, 5458.2, 5458.8, 91, null, 1358, 58363], [20240430, 5458.8, 5459.4, 5460.0, 5456.2, 5459.8, 74, null, 1359, 58381], [20240430, 5459.8, 5459.2, 5463.0, 5457.8, 5461.4, 44, null, 1400, 58406], [20240430, 5461.4, 5461.4, 5464.8, 5460.2, 5464.2, 98, null, 1401, 58443], [20240430, 5464.2, 5465.0, 5468.8, 5465.0, 5467.8, 111, null, 1402, 58444], [20240430, 5467.8, 5468.4, 5468.4, 5466.6, 5467.6, 88, null, 1403, 58469], [20240430, 5467.6, 5467.2, 5468.0, 5464.2, 5466.2, 69, null, 1404, 58474], [20240430, 5466.2, 5466.4, 5468.8, 5466.4, 5468.4, 72, null, 1405, 58477], [20240430, 5468.4, 5468.4, 5471.2, 5467.0, 5470.8, 133, null, 1406, 58518], [20240430, 5470.8, 5471.0, 5471.0, 5468.4, 5469.4, 73, null, 1407, 58527], [20240430, 5469.4, 5468.4, 5469.0, 5462.2, 5464.8, 102, null, 1408, 58558], [20240430, 5464.8, 5463.4, 5467.6, 5463.4, 5466.2, 76, null, 1409, 58585], [20240430, 5466.2, 5465.0, 5468.4, 5459.0, 5459.8, 115, null, 1410, 58639], [20240430, 5459.8, 5459.8, 5462.2, 5458.0, 5459.8, 64, null, 1411, 58645], [20240430, 5459.8, 5461.4, 5463.8, 5460.0, 5463.8, 86, null, 1412, 58676], [20240430, 5463.8, 5463.6, 5464.4, 5461.6, 5462.4, 48, null, 1413, 58688], [20240430, 5462.4, 5463.0, 5463.2, 5460.4, 5461.0, 65, null, 1414, 58704], [20240430, 5461.0, 5460.6, 5461.4, 5459.6, 5459.6, 76, null, 1415, 58713], [20240430, 5459.6, 5459.4, 5460.4, 5454.2, 5454.2, 98, null, 1416, 58714], [20240430, 5454.2, 5454.0, 5457.6, 5451.2, 5457.6, 211, null, 1417, 58728], [20240430, 5457.6, 5457.8, 5458.0, 5454.0, 5455.6, 137, null, 1418, 58751], [20240430, 5455.6, 5454.4, 5455.6, 5452.4, 5454.4, 106, null, 1419, 58770], [20240430, 5454.4, 5454.4, 5454.4, 5451.6, 5454.2, 76, null, 1420, 58779], [20240430, 5454.2, 5453.6, 5454.0, 5448.2, 5453.2, 117, null, 1421, 58808], [20240430, 5453.2, 5454.0, 5456.4, 5451.8, 5453.0, 125, null, 1422, 58848], [20240430, 5453.0, 5452.0, 5453.2, 5450.0, 5451.8, 116, null, 1423, 58905], [20240430, 5451.8, 5452.8, 5455.8, 5450.4, 5450.4, 172, null, 1424, 59007], [20240430, 5450.4, 5450.4, 5454.0, 5449.8, 5454.0, 89, null, 1425, 59045], [20240430, 5454.0, 5453.6, 5453.6, 5449.0, 5450.4, 79, null, 1426, 59060], [20240430, 5450.4, 5450.4, 5452.8, 5448.2, 5452.6, 82, null, 1427, 59070], [20240430, 5452.6, 5452.8, 5456.0, 5451.2, 5451.8, 146, null, 1428, 59101], [20240430, 5451.8, 5451.6, 5451.8, 5448.0, 5450.4, 81, null, 1429, 59118], [20240430, 5450.4, 5451.0, 5452.6, 5450.4, 5451.8, 53, null, 1430, 59116], [20240430, 5451.8, 5452.2, 5456.2, 5452.2, 5455.8, 88, null, 1431, 59147], [20240430, 5455.8, 5455.8, 5455.8, 5451.2, 5451.6, 95, null, 1432, 59149], [20240430, 5451.6, 5451.6, 5453.0, 5449.8, 5452.6, 68, null, 1433, 59148], [20240430, 5452.6, 5452.6, 5456.8, 5452.6, 5456.6, 94, null, 1434, 59163], [20240430, 5456.6, 5456.8, 5457.8, 5454.4, 5456.6, 123, null, 1435, 59158], [20240430, 5456.6, 5457.4, 5457.4, 5451.4, 5451.8, 97, null, 1436, 59167], [20240430, 5451.8, 5452.0, 5456.0, 5451.6, 5456.0, 51, null, 1437, 59172], [20240430, 5456.0, 5455.4, 5456.2, 5451.4, 5452.2, 82, null, 1438, 59175], [20240430, 5452.2, 5452.2, 5454.6, 5449.2, 5449.2, 88, null, 1439, 59167], [20240430, 5449.2, 5448.8, 5450.0, 5447.6, 5448.4, 106, null, 1440, 59162], [20240430, 5448.4, 5447.8, 5448.8, 5445.0, 5446.6, 130, null, 1441, 59147], [20240430, 5446.6, 5445.6, 5447.4, 5443.0, 5444.6, 148, null, 1442, 59156], [20240430, 5444.6, 5445.0, 5447.8, 5443.8, 5447.2, 151, null, 1443, 59169], [20240430, 5447.2, 5446.6, 5447.0, 5444.2, 5444.8, 185, null, 1444, 59215], [20240430, 5444.8, 5445.0, 5447.8, 5443.4, 5445.0, 178, null, 1445, 59259], [20240430, 5445.0, 5444.8, 5446.4, 5442.2, 5444.4, 216, null, 1446, 59311], [20240430, 5444.4, 5444.6, 5448.2, 5443.8, 5445.6, 201, null, 1447, 59406], [20240430, 5445.6, 5445.6, 5448.6, 5445.0, 5447.0, 167, null, 1448, 59454], [20240430, 5447.0, 5446.4, 5451.0, 5446.4, 5449.0, 166, null, 1449, 59499], [20240430, 5449.0, 5449.2, 5450.8, 5448.0, 5449.8, 120, null, 1450, 59517], [20240430, 5449.8, 5450.0, 5450.6, 5445.8, 5447.4, 194, null, 1451, 59577], [20240430, 5447.4, 5447.4, 5448.0, 5445.0, 5445.8, 197, null, 1452, 59645], [20240430, 5445.8, 5445.2, 5446.2, 5443.0, 5443.2, 289, null, 1453, 59766], [20240430, 5443.2, 5443.2, 5444.0, 5440.0, 5440.0, 256, null, 1454, 59841], [20240430, 5440.0, 5440.0, 5442.8, 5440.0, 5442.2, 209, null, 1455, 59930], [20240430, 5442.2, 5443.0, 5443.2, 5441.2, 5441.8, 161, null, 1456, 59953], [20240430, 5441.8, 5442.0, 5442.6, 5439.4, 5439.4, 172, null, 1457, 60005], [20240430, 5439.4, 5439.4, 5440.6, 5438.8, 5438.8, 187, null, 1458, 60061], [20240430, 5438.8, 5438.6, 5441.0, 5438.4, 5439.8, 192, null, 1459, 60120], [20240430, 5439.8, 5439.2, 5443.0, 5439.0, 5442.0, 299, null, 1500, 60240], [20240506, 5442.0, 5529.6, 5541.6, 5520.0, 5533.4, 2691, null, 931, 59148], [20240506, 5533.4, 5533.4, 5533.4, 5525.6, 5527.6, 1259, null, 932, 58828], [20240506, 5527.6, 5527.6, 5527.8, 5515.8, 5517.6, 763, null, 933, 58691], [20240506, 5517.6, 5519.6, 5532.0, 5518.8, 5526.2, 741, null, 934, 58540], [20240506, 5526.2, 5525.6, 5527.4, 5520.2, 5520.2, 452, null, 935, 58455], [20240506, 5520.2, 5519.8, 5522.6, 5516.6, 5518.0, 632, null, 936, 58296], [20240506, 5518.0, 5518.0, 5520.8, 5512.0, 5516.0, 561, null, 937, 58138], [20240506, 5516.0, 5516.0, 5516.2, 5506.8, 5506.8, 338, null, 938, 58008], [20240506, 5506.8, 5506.6, 5516.6, 5506.6, 5516.6, 396, null, 939, 57888], [20240506, 5516.6, 5518.0, 5534.2, 5518.0, 5529.2, 725, null, 940, 57772], [20240506, 5529.2, 5527.6, 5532.2, 5525.0, 5525.0, 420, null, 941, 57690], [20240506, 5525.0, 5524.8, 5528.0, 5519.6, 5528.0, 433, null, 942, 57578], [20240506, 5528.0, 5528.0, 5529.0, 5518.6, 5518.6, 317, null, 943, 57485], [20240506, 5518.6, 5518.6, 5521.0, 5514.2, 5516.8, 238, null, 944, 57408], [20240506, 5516.8, 5516.2, 5520.0, 5514.6, 5514.6, 204, null, 945, 57358], [20240506, 5514.6, 5515.8, 5516.6, 5511.0, 5511.4, 228, null, 946, 57284], [20240506, 5511.4, 5510.6, 5513.4, 5508.8, 5513.0, 195, null, 947, 57250], [20240506, 5513.0, 5513.4, 5514.6, 5511.0, 5514.0, 163, null, 948, 57183], [20240506, 5514.0, 5514.0, 5516.8, 5510.0, 5510.0, 249, null, 949, 57119], [20240506, 5510.0, 5512.0, 5514.0, 5509.4, 5510.4, 221, null, 950, 57064], [20240506, 5510.4, 5510.4, 5513.8, 5508.0, 5511.8, 233, null, 951, 57000], [20240506, 5511.8, 5511.8, 5512.2, 5504.4, 5505.6, 254, null, 952, 56927], [20240506, 5505.6, 5505.4, 5509.0, 5502.0, 5505.0, 256, null, 953, 56881], [20240506, 5505.0, 5505.2, 5509.0, 5502.6, 5509.0, 224, null, 954, 56830], [20240506, 5509.0, 5509.0, 5514.2, 5509.0, 5514.2, 189, null, 955, 56761], [20240506, 5514.2, 5514.6, 5515.6, 5512.6, 5514.4, 178, null, 956, 56700], [20240506, 5514.4, 5514.4, 5515.4, 5513.0, 5514.4, 122, null, 957, 56687], [20240506, 5514.4, 5515.6, 5518.0, 5513.0, 5515.8, 135, null, 958, 56663], [20240506, 5515.8, 5516.0, 5519.4, 5515.2, 5518.6, 187, null, 959, 56614], [20240506, 5518.6, 5519.0, 5526.6, 5518.4, 5525.4, 341, null, 1000, 56545], [20240506, 5525.4, 5526.6, 5531.2, 5525.0, 5525.2, 444, null, 1001, 56449], [20240506, 5525.2, 5525.6, 5531.0, 5525.6, 5530.2, 231, null, 1002, 56404], [20240506, 5530.2, 5530.6, 5532.2, 5527.0, 5531.0, 257, null, 1003, 56363], [20240506, 5531.0, 5531.0, 5536.0, 5529.2, 5535.6, 312, null, 1004, 56342], [20240506, 5535.6, 5536.0, 5542.4, 5535.8, 5539.6, 439, null, 1005, 56279], [20240506, 5539.6, 5540.4, 5542.2, 5537.2, 5542.0, 350, null, 1006, 56213], [20240506, 5542.0, 5542.0, 5548.0, 5539.4, 5541.0, 426, null, 1007, 56174], [20240506, 5541.0, 5541.8, 5546.0, 5539.6, 5544.8, 277, null, 1008, 56186], [20240506, 5544.8, 5544.6, 5546.2, 5542.6, 5546.2, 255, null, 1009, 56170], [20240506, 5546.2, 5546.8, 5547.2, 5543.2, 5545.8, 220, null, 1010, 56156], [20240506, 5545.8, 5546.0, 5547.4, 5540.0, 5542.0, 273, null, 1011, 56094], [20240506, 5542.0, 5542.0, 5542.0, 5539.0, 5539.0, 181, null, 1012, 56089], [20240506, 5539.0, 5539.4, 5541.2, 5535.6, 5536.6, 182, null, 1013, 56076], [20240506, 5536.6, 5536.8, 5538.2, 5531.6, 5532.0, 210, null, 1014, 56046], [20240506, 5532.0, 5532.2, 5532.2, 5525.8, 5529.6, 246, null, 1015, 56054], [20240506, 5529.6, 5528.2, 5528.2, 5524.0, 5528.0, 167, null, 1016, 56059], [20240506, 5528.0, 5527.0, 5536.2, 5527.0, 5532.4, 221, null, 1017, 56054], [20240506, 5532.4, 5533.4, 5534.4, 5527.8, 5530.2, 170, null, 1018, 56017], [20240506, 5530.2, 5530.8, 5533.6, 5529.6, 5532.4, 78, null, 1019, 56012], [20240506, 5532.4, 5532.4, 5534.0, 5526.8, 5529.0, 107, null, 1020, 55984], [20240506, 5529.0, 5528.8, 5529.4, 5524.0, 5528.8, 137, null, 1021, 55967], [20240506, 5528.8, 5528.4, 5529.2, 5525.8, 5527.6, 63, null, 1022, 55970], [20240506, 5527.6, 5528.4, 5528.4, 5517.2, 5517.8, 229, null, 1023, 56018], [20240506, 5517.8, 5518.4, 5521.4, 5515.2, 5520.6, 195, null, 1024, 56031], [20240506, 5520.6, 5521.0, 5525.0, 5518.2, 5524.8, 125, null, 1025, 56036], [20240506, 5524.8, 5523.8, 5527.0, 5521.8, 5524.6, 93, null, 1026, 56043], [20240506, 5524.6, 5525.2, 5529.6, 5524.0, 5528.2, 101, null, 1027, 56067], [20240506, 5528.2, 5528.0, 5536.6, 5527.6, 5536.2, 134, null, 1028, 56048], [20240506, 5536.2, 5536.0, 5536.2, 5534.0, 5535.0, 102, null, 1029, 56059], [20240506, 5535.0, 5534.0, 5535.6, 5531.4, 5535.4, 87, null, 1030, 56067], [20240506, 5535.4, 5534.4, 5537.0, 5534.4, 5536.6, 116, null, 1031, 56082], [20240506, 5536.6, 5536.0, 5536.4, 5533.4, 5533.4, 97, null, 1032, 56086], [20240506, 5533.4, 5534.0, 5539.2, 5531.6, 5538.6, 183, null, 1033, 56127], [20240506, 5538.6, 5538.4, 5538.4, 5533.8, 5537.4, 100, null, 1034, 56134], [20240506, 5537.4, 5537.4, 5537.6, 5533.0, 5533.0, 109, null, 1035, 56142], [20240506, 5533.0, 5532.8, 5533.6, 5524.2, 5527.0, 184, null, 1036, 56164], [20240506, 5527.0, 5528.0, 5530.0, 5524.4, 5527.0, 122, null, 1037, 56176], [20240506, 5527.0, 5526.2, 5538.6, 5526.2, 5537.2, 224, null, 1038, 56229], [20240506, 5537.2, 5537.2, 5537.2, 5534.2, 5537.2, 71, null, 1039, 56239], [20240506, 5537.2, 5537.4, 5538.2, 5535.2, 5535.8, 71, null, 1040, 56259], [20240506, 5535.8, 5536.8, 5539.0, 5535.6, 5537.4, 98, null, 1041, 56298], [20240506, 5537.4, 5537.8, 5538.2, 5533.6, 5534.0, 73, null, 1042, 56315], [20240506, 5534.0, 5535.6, 5540.6, 5535.0, 5538.8, 117, null, 1043, 56336], [20240506, 5538.8, 5536.8, 5538.4, 5535.8, 5537.8, 69, null, 1044, 56336], [20240506, 5537.8, 5538.0, 5538.2, 5534.0, 5536.6, 87, null, 1045, 56348], [20240506, 5536.6, 5535.8, 5536.0, 5531.4, 5531.8, 126, null, 1046, 56324], [20240506, 5531.8, 5532.8, 5534.2, 5528.4, 5528.8, 147, null, 1047, 56340], [20240506, 5528.8, 5528.8, 5529.2, 5523.4, 5526.8, 255, null, 1048, 56397], [20240506, 5526.8, 5528.0, 5528.0, 5525.2, 5527.0, 98, null, 1049, 56399], [20240506, 5527.0, 5527.0, 5530.8, 5526.0, 5527.2, 111, null, 1050, 56391], [20240506, 5527.2, 5526.8, 5533.4, 5526.8, 5532.8, 82, null, 1051, 56395], [20240506, 5532.8, 5532.8, 5536.8, 5532.2, 5535.0, 62, null, 1052, 56398], [20240506, 5535.0, 5535.0, 5540.2, 5534.2, 5538.8, 151, null, 1053, 56415], [20240506, 5538.8, 5539.0, 5539.4, 5536.4, 5539.0, 95, null, 1054, 56434], [20240506, 5539.0, 5538.8, 5540.4, 5538.0, 5538.8, 81, null, 1055, 56426], [20240506, 5538.8, 5538.8, 5539.8, 5537.8, 5539.6, 97, null, 1056, 56437], [20240506, 5539.6, 5539.6, 5540.2, 5537.8, 5538.2, 55, null, 1057, 56440], [20240506, 5538.2, 5538.2, 5539.6, 5537.4, 5537.4, 59, null, 1058, 56441], [20240506, 5537.4, 5538.4, 5538.8, 5534.4, 5537.2, 67, null, 1059, 56432], [20240506, 5537.2, 5536.0, 5537.0, 5534.0, 5534.8, 44, null, 1100, 56435], [20240506, 5534.8, 5534.4, 5537.2, 5533.0, 5536.0, 71, null, 1101, 56439], [20240506, 5536.0, 5536.2, 5538.8, 5533.6, 5538.2, 106, null, 1102, 56468], [20240506, 5538.2, 5539.0, 5539.0, 5536.0, 5538.6, 61, null, 1103, 56475], [20240506, 5538.6, 5538.6, 5539.2, 5536.6, 5539.2, 73, null, 1104, 56468], [20240506, 5539.2, 5539.2, 5539.6, 5536.0, 5537.0, 51, null, 1105, 56473], [20240506, 5537.0, 5537.2, 5542.6, 5537.2, 5540.6, 119, null, 1106, 56517], [20240506, 5540.6, 5540.8, 5541.8, 5539.8, 5540.8, 90, null, 1107, 56555], [20240506, 5540.8, 5541.8, 5544.8, 5540.6, 5541.8, 145, null, 1108, 56567], [20240506, 5541.8, 5541.4, 5542.6, 5536.8, 5542.4, 132, null, 1109, 56578], [20240506, 5542.4, 5542.2, 5542.2, 5535.8, 5537.0, 91, null, 1110, 56576], [20240506, 5537.0, 5536.8, 5538.8, 5532.0, 5533.4, 129, null, 1111, 56565], [20240506, 5533.4, 5533.6, 5537.6, 5533.0, 5537.6, 65, null, 1112, 56560], [20240506, 5537.6, 5537.0, 5538.0, 5532.4, 5532.4, 85, null, 1113, 56555], [20240506, 5532.4, 5532.4, 5533.2, 5529.6, 5532.0, 106, null, 1114, 56551], [20240506, 5532.0, 5532.2, 5533.6, 5529.8, 5533.0, 61, null, 1115, 56558], [20240506, 5533.0, 5533.0, 5533.0, 5530.0, 5530.6, 76, null, 1116, 56561], [20240506, 5530.6, 5529.8, 5531.8, 5528.2, 5530.8, 63, null, 1117, 56581], [20240506, 5530.8, 5531.6, 5533.8, 5531.4, 5532.2, 55, null, 1118, 56589], [20240506, 5532.2, 5532.6, 5535.0, 5531.8, 5535.0, 61, null, 1119, 56608], [20240506, 5535.0, 5533.4, 5535.4, 5530.4, 5530.4, 105, null, 1120, 56642], [20240506, 5530.4, 5530.2, 5530.2, 5524.0, 5526.2, 125, null, 1121, 56671], [20240506, 5526.2, 5526.0, 5526.6, 5524.0, 5524.6, 125, null, 1122, 56691], [20240506, 5524.6, 5525.0, 5526.2, 5524.4, 5525.8, 85, null, 1123, 56718], [20240506, 5525.8, 5525.0, 5528.6, 5524.0, 5528.0, 107, null, 1124, 56712], [20240506, 5528.0, 5528.0, 5528.0, 5524.2, 5528.0, 74, null, 1125, 56713], [20240506, 5528.0, 5527.8, 5531.0, 5527.8, 5529.0, 152, null, 1126, 56747], [20240506, 5529.0, 5528.8, 5530.4, 5527.2, 5528.8, 70, null, 1127, 56746], [20240506, 5528.8, 5528.8, 5531.2, 5528.2, 5531.2, 181, null, 1128, 56726], [20240506, 5531.2, 5531.8, 5532.6, 5528.2, 5528.2, 65, null, 1129, 56735], [20240506, 5528.2, 5528.4, 5528.6, 5525.4, 5525.4, 117, null, 1130, 56763], [20240506, 5525.4, 5526.4, 5528.4, 5521.2, 5527.4, 248, null, 1301, 56794], [20240506, 5527.4, 5527.4, 5530.0, 5525.2, 5526.4, 100, null, 1302, 56823], [20240506, 5526.4, 5526.4, 5526.6, 5523.0, 5524.8, 145, null, 1303, 56812], [20240506, 5524.8, 5523.6, 5525.2, 5516.2, 5519.4, 204, null, 1304, 56838], [20240506, 5519.4, 5519.0, 5520.8, 5517.2, 5519.6, 103, null, 1305, 56840], [20240506, 5519.6, 5519.0, 5520.0, 5517.2, 5519.8, 132, null, 1306, 56850], [20240506, 5519.8, 5520.0, 5521.6, 5518.0, 5521.6, 88, null, 1307, 56835], [20240506, 5521.6, 5521.8, 5521.8, 5518.8, 5520.8, 75, null, 1308, 56838], [20240506, 5520.8, 5520.8, 5522.4, 5518.2, 5519.8, 95, null, 1309, 56821], [20240506, 5519.8, 5520.0, 5520.0, 5516.6, 5518.0, 126, null, 1310, 56839], [20240506, 5518.0, 5519.2, 5520.6, 5517.6, 5519.2, 96, null, 1311, 56843], [20240506, 5519.2, 5518.6, 5521.0, 5518.6, 5520.4, 93, null, 1312, 56835], [20240506, 5520.4, 5520.4, 5524.8, 5520.4, 5523.8, 77, null, 1313, 56839], [20240506, 5523.8, 5524.6, 5525.0, 5522.8, 5524.8, 61, null, 1314, 56845], [20240506, 5524.8, 5524.4, 5527.0, 5524.4, 5525.2, 84, null, 1315, 56844], [20240506, 5525.2, 5526.6, 5530.0, 5525.4, 5525.6, 137, null, 1316, 56884], [20240506, 5525.6, 5526.8, 5526.8, 5523.8, 5525.2, 59, null, 1317, 56889], [20240506, 5525.2, 5526.0, 5526.6, 5524.6, 5524.6, 52, null, 1318, 56886], [20240506, 5524.6, 5525.6, 5528.4, 5524.0, 5527.2, 57, null, 1319, 56899], [20240506, 5527.2, 5528.4, 5528.4, 5521.8, 5522.8, 88, null, 1320, 56923], [20240506, 5522.8, 5523.2, 5523.2, 5518.0, 5518.4, 84, null, 1321, 56922], [20240506, 5518.4, 5518.2, 5520.0, 5516.2, 5517.4, 129, null, 1322, 56967], [20240506, 5517.4, 5517.2, 5517.4, 5514.0, 5515.2, 166, null, 1323, 57023], [20240506, 5515.2, 5515.8, 5515.8, 5512.2, 5513.8, 150, null, 1324, 57079], [20240506, 5513.8, 5514.6, 5515.8, 5510.6, 5512.8, 182, null, 1325, 57094], [20240506, 5512.8, 5512.8, 5515.6, 5512.2, 5514.6, 110, null, 1326, 57118], [20240506, 5514.6, 5514.6, 5515.6, 5512.6, 5512.8, 60, null, 1327, 57121], [20240506, 5512.8, 5513.0, 5514.0, 5510.8, 5512.2, 115, null, 1328, 57156], [20240506, 5512.2, 5512.6, 5513.4, 5509.0, 5509.0, 88, null, 1329, 57182], [20240506, 5509.0, 5509.0, 5511.8, 5508.8, 5510.2, 116, null, 1330, 57196], [20240506, 5510.2, 5510.2, 5515.4, 5509.2, 5513.8, 91, null, 1331, 57216], [20240506, 5513.8, 5514.6, 5516.0, 5513.0, 5514.8, 120, null, 1332, 57244], [20240506, 5514.8, 5515.4, 5517.0, 5512.6, 5516.6, 125, null, 1333, 57296], [20240506, 5516.6, 5516.6, 5518.0, 5515.0, 5517.0, 84, null, 1334, 57294], [20240506, 5517.0, 5517.8, 5519.4, 5514.0, 5514.6, 143, null, 1335, 57328], [20240506, 5514.6, 5514.0, 5516.0, 5510.6, 5510.6, 110, null, 1336, 57365], [20240506, 5510.6, 5511.4, 5513.4, 5510.6, 5512.6, 61, null, 1337, 57363], [20240506, 5512.6, 5512.6, 5513.0, 5507.2, 5507.2, 183, null, 1338, 57399], [20240506, 5507.2, 5507.2, 5508.0, 5501.0, 5503.2, 367, null, 1339, 57579], [20240506, 5503.2, 5502.8, 5506.8, 5500.2, 5505.6, 163, null, 1340, 57632], [20240506, 5505.6, 5505.0, 5506.2, 5502.6, 5504.8, 104, null, 1341, 57626], [20240506, 5504.8, 5506.2, 5509.6, 5506.2, 5509.6, 115, null, 1342, 57622], [20240506, 5509.6, 5510.2, 5510.4, 5507.6, 5509.2, 92, null, 1343, 57628], [20240506, 5509.2, 5509.4, 5511.8, 5508.8, 5511.2, 66, null, 1344, 57643], [20240506, 5511.2, 5511.4, 5513.4, 5510.2, 5511.6, 70, null, 1345, 57642], [20240506, 5511.6, 5512.0, 5515.2, 5510.6, 5515.2, 80, null, 1346, 57652], [20240506, 5515.2, 5514.8, 5515.8, 5512.4, 5515.8, 93, null, 1347, 57682], [20240506, 5515.8, 5515.0, 5515.6, 5510.2, 5512.2, 94, null, 1348, 57695], [20240506, 5512.2, 5511.8, 5516.8, 5511.8, 5516.2, 95, null, 1349, 57706], [20240506, 5516.2, 5516.2, 5517.0, 5514.0, 5515.2, 94, null, 1350, 57723], [20240506, 5515.2, 5515.2, 5521.2, 5514.2, 5519.4, 169, null, 1351, 57734], [20240506, 5519.4, 5519.8, 5521.0, 5516.8, 5517.6, 138, null, 1352, 57786], [20240506, 5517.6, 5517.6, 5521.2, 5517.0, 5521.2, 85, null, 1353, 57804], [20240506, 5521.2, 5521.6, 5523.6, 5520.6, 5521.8, 174, null, 1354, 57834], [20240506, 5521.8, 5521.4, 5521.4, 5517.2, 5519.2, 80, null, 1355, 57844], [20240506, 5519.2, 5519.4, 5520.2, 5517.0, 5518.2, 58, null, 1356, 57859], [20240506, 5518.2, 5519.0, 5522.0, 5517.8, 5521.8, 63, null, 1357, 57877], [20240506, 5521.8, 5522.6, 5524.8, 5519.8, 5524.8, 125, null, 1358, 57923], [20240506, 5524.8, 5525.0, 5525.6, 5523.8, 5523.8, 85, null, 1359, 57935], [20240506, 5523.8, 5524.4, 5525.8, 5523.0, 5524.6, 104, null, 1400, 57968], [20240506, 5524.6, 5525.6, 5527.2, 5524.0, 5526.4, 186, null, 1401, 58003], [20240506, 5526.4, 5526.4, 5528.0, 5523.4, 5527.8, 150, null, 1402, 58072], [20240506, 5527.8, 5528.6, 5528.6, 5523.6, 5525.0, 108, null, 1403, 58114], [20240506, 5525.0, 5524.0, 5527.4, 5524.0, 5524.6, 81, null, 1404, 58143], [20240506, 5524.6, 5524.2, 5525.0, 5521.2, 5522.0, 85, null, 1405, 58176], [20240506, 5522.0, 5522.6, 5524.6, 5521.2, 5523.4, 76, null, 1406, 58192], [20240506, 5523.4, 5523.6, 5526.8, 5523.6, 5525.4, 47, null, 1407, 58208], [20240506, 5525.4, 5525.4, 5528.0, 5523.0, 5527.2, 74, null, 1408, 58235], [20240506, 5527.2, 5527.8, 5528.0, 5523.8, 5525.2, 112, null, 1409, 58267], [20240506, 5525.2, 5524.6, 5525.4, 5521.2, 5521.2, 79, null, 1410, 58288], [20240506, 5521.2, 5522.0, 5525.8, 5519.6, 5520.4, 121, null, 1411, 58302], [20240506, 5520.4, 5520.8, 5524.0, 5520.8, 5522.8, 70, null, 1412, 58308], [20240506, 5522.8, 5525.0, 5526.0, 5523.2, 5524.0, 51, null, 1413, 58316], [20240506, 5524.0, 5524.2, 5525.2, 5522.6, 5522.6, 62, null, 1414, 58329], [20240506, 5522.6, 5523.0, 5524.8, 5522.0, 5523.4, 63, null, 1415, 58331], [20240506, 5523.4, 5523.4, 5526.8, 5522.6, 5526.6, 73, null, 1416, 58356], [20240506, 5526.6, 5527.2, 5531.0, 5526.6, 5530.6, 133, null, 1417, 58380], [20240506, 5530.6, 5530.6, 5531.0, 5527.8, 5530.4, 116, null, 1418, 58390], [20240506, 5530.4, 5530.6, 5531.0, 5527.8, 5529.2, 73, null, 1419, 58397], [20240506, 5529.2, 5530.0, 5530.0, 5527.8, 5528.0, 51, null, 1420, 58407], [20240506, 5528.0, 5527.4, 5530.0, 5526.6, 5529.6, 72, null, 1421, 58419], [20240506, 5529.6, 5529.6, 5530.4, 5527.8, 5528.4, 65, null, 1422, 58426], [20240506, 5528.4, 5529.4, 5529.8, 5527.2, 5527.8, 67, null, 1423, 58420], [20240506, 5527.8, 5528.0, 5532.8, 5528.0, 5532.0, 73, null, 1424, 58438], [20240506, 5532.0, 5531.4, 5535.4, 5531.4, 5532.4, 120, null, 1425, 58473], [20240506, 5532.4, 5533.0, 5533.8, 5529.6, 5529.8, 98, null, 1426, 58494], [20240506, 5529.8, 5530.0, 5531.8, 5529.8, 5531.0, 87, null, 1427, 58507], [20240506, 5531.0, 5530.8, 5531.8, 5530.2, 5531.6, 48, null, 1428, 58521], [20240506, 5531.6, 5531.6, 5532.0, 5529.2, 5529.2, 60, null, 1429, 58518], [20240506, 5529.2, 5528.4, 5528.8, 5524.2, 5524.2, 142, null, 1430, 58542], [20240506, 5524.2, 5523.6, 5527.4, 5518.8, 5518.8, 211, null, 1431, 58613], [20240506, 5518.8, 5520.0, 5523.4, 5518.6, 5522.4, 141, null, 1432, 58666], [20240506, 5522.4, 5522.8, 5525.6, 5522.8, 5524.8, 86, null, 1433, 58698], [20240506, 5524.8, 5524.0, 5526.4, 5522.6, 5526.4, 56, null, 1434, 58720], [20240506, 5526.4, 5526.2, 5527.8, 5525.6, 5527.0, 82, null, 1435, 58757], [20240506, 5527.0, 5527.0, 5528.4, 5527.0, 5527.6, 45, null, 1436, 58774], [20240506, 5527.6, 5527.6, 5532.6, 5527.6, 5532.4, 108, null, 1437, 58831], [20240506, 5532.4, 5532.0, 5534.0, 5531.6, 5533.2, 157, null, 1438, 58892], [20240506, 5533.2, 5533.2, 5533.8, 5530.8, 5533.0, 80, null, 1439, 58927], [20240506, 5533.0, 5532.2, 5532.4, 5529.8, 5531.0, 73, null, 1440, 58957], [20240506, 5531.0, 5530.2, 5532.6, 5529.6, 5531.0, 91, null, 1441, 59003], [20240506, 5531.0, 5531.4, 5532.6, 5530.4, 5530.4, 77, null, 1442, 59049], [20240506, 5530.4, 5531.4, 5533.0, 5530.6, 5531.0, 73, null, 1443, 59061], [20240506, 5531.0, 5531.8, 5533.0, 5530.8, 5532.6, 76, null, 1444, 59096], [20240506, 5532.6, 5533.0, 5535.0, 5532.4, 5533.6, 72, null, 1445, 59126], [20240506, 5533.6, 5533.6, 5534.0, 5530.0, 5530.6, 137, null, 1446, 59181], [20240506, 5530.6, 5530.6, 5531.0, 5529.2, 5529.2, 110, null, 1447, 59220], [20240506, 5529.2, 5529.2, 5529.8, 5527.8, 5529.4, 129, null, 1448, 59246], [20240506, 5529.4, 5529.4, 5532.6, 5528.0, 5528.6, 121, null, 1449, 59279], [20240506, 5528.6, 5528.6, 5528.6, 5525.0, 5525.8, 151, null, 1450, 59316], [20240506, 5525.8, 5526.0, 5526.8, 5523.0, 5523.0, 229, null, 1451, 59374], [20240506, 5523.0, 5522.8, 5525.6, 5521.8, 5524.0, 172, null, 1452, 59430], [20240506, 5524.0, 5524.4, 5526.4, 5524.4, 5525.8, 140, null, 1453, 59497], [20240506, 5525.8, 5525.6, 5526.2, 5524.6, 5525.4, 200, null, 1454, 59606], [20240506, 5525.4, 5524.4, 5524.8, 5521.6, 5522.0, 240, null, 1455, 59697], [20240506, 5522.0, 5522.4, 5523.8, 5520.6, 5520.6, 360, null, 1456, 59874], [20240506, 5520.6, 5520.6, 5521.8, 5518.0, 5519.0, 325, null, 1457, 60043], [20240506, 5519.0, 5518.0, 5520.0, 5517.8, 5519.6, 196, null, 1458, 60124], [20240506, 5519.6, 5519.8, 5520.0, 5518.2, 5519.2, 188, null, 1459, 60218], [20240506, 5519.2, 5519.2, 5523.8, 5519.2, 5523.4, 396, null, 1500, 60437], [20240507, 5523.4, 5530.0, 5530.0, 5517.6, 5520.2, 1016, null, 931, 59797], [20240507, 5520.2, 5520.0, 5524.2, 5513.6, 5514.2, 550, null, 932, 59496], [20240507, 5514.2, 5514.2, 5519.6, 5512.0, 5518.2, 372, null, 933, 59295], [20240507, 5518.2, 5519.0, 5521.0, 5515.6, 5518.8, 340, null, 934, 59086], [20240507, 5518.8, 5518.8, 5523.2, 5517.8, 5522.8, 207, null, 935, 59018], [20240507, 5522.8, 5522.8, 5528.8, 5522.2, 5526.0, 288, null, 936, 58881], [20240507, 5526.0, 5526.0, 5532.4, 5525.0, 5531.0, 335, null, 937, 58687], [20240507, 5531.0, 5531.2, 5533.8, 5529.2, 5529.8, 297, null, 938, 58544], [20240507, 5529.8, 5531.2, 5539.0, 5531.2, 5538.2, 311, null, 939, 58392], [20240507, 5538.2, 5538.2, 5540.0, 5535.0, 5537.6, 332, null, 940, 58256], [20240507, 5537.6, 5537.0, 5542.2, 5535.4, 5540.8, 275, null, 941, 58115], [20240507, 5540.8, 5540.0, 5542.8, 5540.0, 5540.8, 181, null, 942, 58034], [20240507, 5540.8, 5540.8, 5541.6, 5537.8, 5541.4, 250, null, 943, 57894], [20240507, 5541.4, 5539.4, 5541.2, 5537.0, 5538.8, 167, null, 944, 57804], [20240507, 5538.8, 5538.6, 5539.4, 5536.8, 5538.6, 93, null, 945, 57751], [20240507, 5538.6, 5538.6, 5539.8, 5533.4, 5533.4, 194, null, 946, 57631], [20240507, 5533.4, 5533.0, 5534.8, 5529.6, 5532.4, 252, null, 947, 57485], [20240507, 5532.4, 5532.4, 5534.4, 5531.4, 5532.6, 141, null, 948, 57390], [20240507, 5532.6, 5532.8, 5535.2, 5528.2, 5528.2, 312, null, 949, 57177], [20240507, 5528.2, 5528.2, 5528.8, 5524.0, 5527.8, 260, null, 950, 57017], [20240507, 5527.8, 5526.4, 5530.6, 5525.8, 5529.4, 182, null, 951, 56936], [20240507, 5529.4, 5528.8, 5532.2, 5528.8, 5531.2, 161, null, 952, 56875], [20240507, 5531.2, 5532.0, 5532.6, 5529.6, 5531.8, 117, null, 953, 56851], [20240507, 5531.8, 5531.0, 5533.2, 5530.0, 5531.4, 136, null, 954, 56804], [20240507, 5531.4, 5531.6, 5533.8, 5529.8, 5530.8, 217, null, 955, 56716], [20240507, 5530.8, 5531.4, 5534.0, 5530.2, 5534.0, 94, null, 956, 56682], [20240507, 5534.0, 5533.6, 5537.8, 5533.2, 5537.0, 185, null, 957, 56614], [20240507, 5537.0, 5537.2, 5538.2, 5535.4, 5537.2, 142, null, 958, 56567], [20240507, 5537.2, 5537.2, 5537.2, 5534.6, 5536.6, 157, null, 959, 56497], [20240507, 5536.6, 5536.6, 5538.0, 5535.6, 5538.0, 123, null, 1000, 56434], [20240507, 5538.0, 5537.0, 5537.6, 5535.2, 5537.0, 123, null, 1001, 56390], [20240507, 5537.0, 5536.0, 5538.4, 5535.2, 5536.8, 161, null, 1002, 56337], [20240507, 5536.8, 5535.8, 5540.8, 5535.8, 5540.4, 182, null, 1003, 56301], [20240507, 5540.4, 5540.4, 5541.6, 5537.0, 5538.6, 152, null, 1004, 56247], [20240507, 5538.6, 5539.2, 5541.0, 5536.6, 5537.6, 166, null, 1005, 56207], [20240507, 5537.6, 5538.2, 5539.2, 5536.6, 5537.2, 91, null, 1006, 56159], [20240507, 5537.2, 5538.2, 5538.6, 5530.0, 5530.2, 204, null, 1007, 56088], [20240507, 5530.2, 5530.4, 5530.8, 5524.0, 5524.0, 183, null, 1008, 56007], [20240507, 5524.0, 5524.8, 5525.0, 5519.6, 5521.8, 361, null, 1009, 55824], [20240507, 5521.8, 5522.8, 5523.8, 5518.6, 5521.0, 210, null, 1010, 55769], [20240507, 5521.0, 5521.0, 5525.0, 5520.4, 5523.8, 160, null, 1011, 55728], [20240507, 5523.8, 5523.2, 5523.2, 5519.6, 5520.0, 154, null, 1012, 55702], [20240507, 5520.0, 5520.0, 5524.8, 5519.0, 5524.6, 129, null, 1013, 55666], [20240507, 5524.6, 5524.0, 5526.6, 5523.2, 5524.6, 160, null, 1014, 55630], [20240507, 5524.6, 5525.2, 5527.8, 5525.0, 5527.8, 140, null, 1015, 55574], [20240507, 5527.8, 5527.2, 5529.8, 5526.0, 5527.4, 128, null, 1016, 55545], [20240507, 5527.4, 5527.6, 5528.0, 5525.4, 5527.2, 89, null, 1017, 55522], [20240507, 5527.2, 5527.2, 5528.6, 5525.6, 5526.4, 104, null, 1018, 55535], [20240507, 5526.4, 5525.6, 5526.0, 5522.2, 5522.4, 206, null, 1019, 55485], [20240507, 5522.4, 5523.6, 5524.2, 5519.8, 5520.6, 164, null, 1020, 55442], [20240507, 5520.6, 5520.6, 5520.6, 5515.2, 5519.2, 207, null, 1021, 55416], [20240507, 5519.2, 5519.0, 5521.6, 5518.4, 5520.4, 115, null, 1022, 55388], [20240507, 5520.4, 5520.0, 5522.6, 5518.4, 5520.0, 160, null, 1023, 55328], [20240507, 5520.0, 5520.4, 5524.0, 5520.4, 5523.6, 86, null, 1024, 55317], [20240507, 5523.6, 5523.8, 5526.0, 5523.8, 5525.8, 65, null, 1025, 55309], [20240507, 5525.8, 5524.6, 5525.2, 5520.0, 5522.6, 135, null, 1026, 55284], [20240507, 5522.6, 5522.6, 5526.6, 5522.6, 5525.0, 113, null, 1027, 55267], [20240507, 5525.0, 5525.8, 5526.4, 5523.0, 5523.8, 97, null, 1028, 55245], [20240507, 5523.8, 5523.8, 5525.4, 5523.2, 5525.2, 50, null, 1029, 55233], [20240507, 5525.2, 5525.0, 5525.0, 5521.0, 5522.8, 87, null, 1030, 55232], [20240507, 5522.8, 5522.6, 5525.0, 5521.6, 5524.0, 105, null, 1031, 55221], [20240507, 5524.0, 5524.0, 5524.0, 5519.2, 5522.2, 82, null, 1032, 55220], [20240507, 5522.2, 5522.6, 5528.0, 5522.0, 5526.4, 98, null, 1033, 55240], [20240507, 5526.4, 5526.4, 5527.8, 5525.0, 5527.8, 51, null, 1034, 55234], [20240507, 5527.8, 5527.2, 5527.2, 5524.0, 5524.6, 48, null, 1035, 55226], [20240507, 5524.6, 5525.2, 5525.8, 5523.8, 5524.0, 35, null, 1036, 55225], [20240507, 5524.0, 5524.2, 5527.2, 5523.4, 5525.0, 95, null, 1037, 55202], [20240507, 5525.0, 5525.2, 5526.6, 5524.6, 5525.2, 36, null, 1038, 55194], [20240507, 5525.2, 5526.6, 5528.8, 5525.8, 5526.8, 82, null, 1039, 55181], [20240507, 5526.8, 5526.8, 5526.8, 5523.2, 5523.4, 53, null, 1040, 55179], [20240507, 5523.4, 5523.2, 5523.4, 5519.4, 5519.6, 121, null, 1041, 55141], [20240507, 5519.6, 5519.2, 5523.2, 5519.0, 5521.8, 87, null, 1042, 55133], [20240507, 5521.8, 5521.6, 5521.8, 5517.2, 5517.2, 84, null, 1043, 55123], [20240507, 5517.2, 5517.0, 5518.4, 5516.0, 5516.8, 94, null, 1044, 55101], [20240507, 5516.8, 5516.4, 5518.6, 5516.0, 5517.8, 106, null, 1045, 55079], [20240507, 5517.8, 5517.8, 5519.6, 5516.2, 5518.6, 109, null, 1046, 55035], [20240507, 5518.6, 5518.8, 5520.4, 5515.6, 5516.4, 157, null, 1047, 54990], [20240507, 5516.4, 5516.8, 5518.0, 5516.6, 5517.4, 47, null, 1048, 54971], [20240507, 5517.4, 5517.4, 5519.0, 5516.0, 5517.0, 71, null, 1049, 54947], [20240507, 5517.0, 5517.4, 5517.4, 5512.6, 5513.2, 143, null, 1050, 54919], [20240507, 5513.2, 5513.0, 5514.2, 5512.2, 5512.8, 108, null, 1051, 54890], [20240507, 5512.8, 5512.8, 5513.4, 5509.2, 5513.4, 167, null, 1052, 54841], [20240507, 5513.4, 5512.6, 5513.6, 5508.2, 5509.2, 122, null, 1053, 54830], [20240507, 5509.2, 5509.6, 5511.2, 5508.2, 5510.0, 136, null, 1054, 54815], [20240507, 5510.0, 5509.8, 5510.0, 5508.2, 5509.4, 115, null, 1055, 54816], [20240507, 5509.4, 5508.6, 5514.2, 5508.6, 5512.4, 161, null, 1056, 54750], [20240507, 5512.4, 5511.8, 5512.8, 5510.0, 5512.4, 82, null, 1057, 54745], [20240507, 5512.4, 5511.6, 5512.0, 5508.2, 5510.0, 74, null, 1058, 54736], [20240507, 5510.0, 5510.0, 5510.4, 5508.2, 5508.2, 79, null, 1059, 54737], [20240507, 5508.2, 5508.0, 5508.6, 5504.4, 5508.0, 170, null, 1100, 54707], [20240507, 5508.0, 5507.4, 5511.0, 5506.2, 5511.0, 139, null, 1101, 54700], [20240507, 5511.0, 5510.8, 5513.6, 5509.0, 5513.6, 127, null, 1102, 54695], [20240507, 5513.6, 5514.0, 5515.0, 5511.6, 5512.0, 117, null, 1103, 54702], [20240507, 5512.0, 5511.8, 5514.4, 5511.8, 5513.4, 53, null, 1104, 54692], [20240507, 5513.4, 5513.4, 5516.0, 5512.2, 5515.4, 100, null, 1105, 54674], [20240507, 5515.4, 5514.6, 5516.0, 5513.6, 5515.2, 70, null, 1106, 54676], [20240507, 5515.2, 5515.0, 5517.2, 5514.8, 5515.0, 86, null, 1107, 54687], [20240507, 5515.0, 5515.0, 5518.2, 5513.8, 5515.0, 85, null, 1108, 54711], [20240507, 5515.0, 5515.0, 5517.2, 5514.8, 5515.8, 47, null, 1109, 54728], [20240507, 5515.8, 5516.2, 5516.4, 5514.2, 5515.6, 37, null, 1110, 54739], [20240507, 5515.6, 5515.0, 5516.6, 5513.6, 5515.4, 72, null, 1111, 54764], [20240507, 5515.4, 5515.6, 5516.4, 5513.4, 5516.0, 81, null, 1112, 54785], [20240507, 5516.0, 5516.0, 5516.6, 5514.6, 5515.0, 36, null, 1113, 54792], [20240507, 5515.0, 5515.2, 5516.4, 5512.8, 5513.0, 54, null, 1114, 54795], [20240507, 5513.0, 5513.0, 5516.8, 5513.0, 5515.2, 55, null, 1115, 54809], [20240507, 5515.2, 5515.0, 5516.8, 5515.0, 5515.6, 31, null, 1116, 54816], [20240507, 5515.6, 5515.8, 5519.0, 5515.8, 5517.8, 90, null, 1117, 54805], [20240507, 5517.8, 5518.4, 5518.4, 5515.6, 5516.8, 64, null, 1118, 54809], [20240507, 5516.8, 5516.8, 5517.8, 5513.6, 5513.6, 59, null, 1119, 54793], [20240507, 5513.6, 5514.6, 5517.6, 5514.4, 5515.8, 44, null, 1120, 54783], [20240507, 5515.8, 5515.2, 5517.4, 5513.0, 5514.6, 58, null, 1121, 54782], [20240507, 5514.6, 5514.6, 5515.2, 5513.6, 5514.0, 39, null, 1122, 54778], [20240507, 5514.0, 5514.6, 5515.8, 5513.2, 5515.0, 41, null, 1123, 54774], [20240507, 5515.0, 5515.0, 5515.2, 5511.8, 5511.8, 44, null, 1124, 54771], [20240507, 5511.8, 5511.8, 5511.8, 5509.4, 5510.8, 82, null, 1125, 54772], [20240507, 5510.8, 5511.2, 5511.6, 5509.6, 5510.6, 42, null, 1126, 54769], [20240507, 5510.6, 5509.8, 5511.2, 5509.8, 5511.0, 32, null, 1127, 54765], [20240507, 5511.0, 5511.8, 5511.8, 5506.0, 5506.4, 91, null, 1128, 54777], [20240507, 5506.4, 5506.6, 5508.4, 5506.0, 5507.0, 66, null, 1129, 54769], [20240507, 5507.0, 5507.2, 5508.4, 5504.6, 5507.4, 92, null, 1130, 54759], [20240507, 5507.4, 5506.0, 5506.6, 5501.4, 5505.8, 195, null, 1301, 54764], [20240507, 5505.8, 5506.8, 5509.0, 5505.2, 5508.8, 66, null, 1302, 54753], [20240507, 5508.8, 5508.0, 5508.2, 5505.0, 5507.0, 102, null, 1303, 54750], [20240507, 5507.0, 5508.8, 5509.4, 5507.0, 5508.8, 68, null, 1304, 54733], [20240507, 5508.8, 5509.0, 5513.4, 5509.0, 5512.0, 107, null, 1305, 54713], [20240507, 5512.0, 5512.6, 5513.6, 5509.2, 5509.4, 156, null, 1306, 54693], [20240507, 5509.4, 5509.6, 5512.2, 5509.2, 5511.4, 68, null, 1307, 54690], [20240507, 5511.4, 5511.4, 5512.2, 5509.2, 5511.4, 52, null, 1308, 54684], [20240507, 5511.4, 5512.4, 5513.8, 5510.4, 5512.4, 48, null, 1309, 54678], [20240507, 5512.4, 5512.6, 5516.0, 5512.6, 5515.0, 87, null, 1310, 54644], [20240507, 5515.0, 5516.2, 5516.6, 5513.6, 5513.6, 60, null, 1311, 54629], [20240507, 5513.6, 5513.8, 5514.8, 5512.4, 5513.8, 154, null, 1312, 54622], [20240507, 5513.8, 5513.8, 5516.0, 5513.8, 5515.2, 41, null, 1313, 54624], [20240507, 5515.2, 5514.8, 5515.6, 5513.6, 5513.6, 63, null, 1314, 54613], [20240507, 5513.6, 5514.4, 5517.4, 5514.4, 5517.2, 74, null, 1315, 54613], [20240507, 5517.2, 5517.6, 5517.6, 5515.0, 5517.0, 101, null, 1316, 54613], [20240507, 5517.0, 5517.0, 5519.2, 5515.8, 5518.6, 80, null, 1317, 54613], [20240507, 5518.6, 5518.4, 5518.8, 5516.2, 5518.4, 52, null, 1318, 54609], [20240507, 5518.4, 5518.4, 5520.4, 5518.2, 5518.4, 75, null, 1319, 54591], [20240507, 5518.4, 5518.0, 5519.4, 5517.6, 5518.2, 46, null, 1320, 54568], [20240507, 5518.2, 5517.4, 5519.0, 5516.2, 5518.2, 50, null, 1321, 54566], [20240507, 5518.2, 5518.6, 5519.8, 5517.6, 5517.6, 39, null, 1322, 54565], [20240507, 5517.6, 5518.0, 5518.8, 5514.8, 5515.8, 69, null, 1323, 54567], [20240507, 5515.8, 5516.2, 5518.4, 5515.8, 5515.8, 87, null, 1324, 54559], [20240507, 5515.8, 5515.6, 5517.4, 5514.2, 5516.0, 48, null, 1325, 54564], [20240507, 5516.0, 5516.0, 5516.8, 5514.6, 5515.2, 38, null, 1326, 54565], [20240507, 5515.2, 5515.2, 5516.8, 5514.2, 5515.2, 59, null, 1327, 54570], [20240507, 5515.2, 5515.4, 5518.8, 5515.2, 5517.6, 43, null, 1328, 54569], [20240507, 5517.6, 5518.0, 5518.0, 5515.8, 5517.4, 43, null, 1329, 54559], [20240507, 5517.4, 5517.4, 5521.8, 5517.4, 5521.8, 69, null, 1330, 54568], [20240507, 5521.8, 5521.4, 5521.4, 5517.6, 5520.8, 75, null, 1331, 54572], [20240507, 5520.8, 5520.2, 5520.2, 5518.0, 5518.0, 52, null, 1332, 54570], [20240507, 5518.0, 5518.4, 5520.4, 5518.0, 5519.8, 63, null, 1333, 54571], [20240507, 5519.8, 5519.8, 5521.2, 5519.6, 5521.2, 49, null, 1334, 54567], [20240507, 5521.2, 5521.4, 5523.4, 5520.6, 5521.8, 81, null, 1335, 54559], [20240507, 5521.8, 5522.0, 5525.4, 5521.2, 5525.4, 99, null, 1336, 54566], [20240507, 5525.4, 5525.6, 5528.6, 5525.2, 5528.2, 143, null, 1337, 54548], [20240507, 5528.2, 5528.4, 5528.4, 5525.2, 5526.6, 132, null, 1338, 54553], [20240507, 5526.6, 5526.6, 5526.6, 5524.2, 5524.6, 66, null, 1339, 54550], [20240507, 5524.6, 5524.2, 5525.6, 5522.2, 5522.2, 94, null, 1340, 54550], [20240507, 5522.2, 5522.0, 5523.4, 5521.0, 5523.4, 74, null, 1341, 54555], [20240507, 5523.4, 5522.8, 5524.0, 5522.4, 5524.0, 45, null, 1342, 54556], [20240507, 5524.0, 5523.2, 5524.2, 5519.2, 5519.6, 72, null, 1343, 54547], [20240507, 5519.6, 5519.2, 5521.0, 5518.6, 5518.6, 79, null, 1344, 54554], [20240507, 5518.6, 5518.6, 5522.8, 5518.6, 5522.8, 60, null, 1345, 54547], [20240507, 5522.8, 5522.4, 5524.6, 5522.2, 5524.2, 53, null, 1346, 54538], [20240507, 5524.2, 5524.6, 5526.0, 5522.6, 5523.4, 57, null, 1347, 54525], [20240507, 5523.4, 5524.2, 5526.2, 5523.8, 5526.2, 39, null, 1348, 54528], [20240507, 5526.2, 5526.2, 5528.2, 5525.4, 5526.8, 69, null, 1349, 54525], [20240507, 5526.8, 5527.2, 5527.4, 5525.4, 5526.6, 55, null, 1350, 54521], [20240507, 5526.6, 5526.4, 5526.8, 5525.0, 5525.8, 83, null, 1351, 54520], [20240507, 5525.8, 5525.6, 5527.6, 5525.2, 5527.6, 56, null, 1352, 54527], [20240507, 5527.6, 5526.6, 5528.6, 5526.6, 5527.2, 112, null, 1353, 54530], [20240507, 5527.2, 5526.6, 5527.2, 5525.0, 5526.4, 111, null, 1354, 54527], [20240507, 5526.4, 5526.4, 5526.8, 5525.0, 5526.6, 37, null, 1355, 54533], [20240507, 5526.6, 5525.8, 5528.0, 5525.8, 5527.2, 60, null, 1356, 54549], [20240507, 5527.2, 5527.8, 5528.8, 5526.2, 5526.4, 57, null, 1357, 54559], [20240507, 5526.4, 5526.0, 5526.8, 5523.6, 5525.6, 75, null, 1358, 54568], [20240507, 5525.6, 5525.0, 5528.8, 5525.0, 5528.8, 68, null, 1359, 54588], [20240507, 5528.8, 5528.4, 5528.8, 5525.8, 5527.8, 61, null, 1400, 54591], [20240507, 5527.8, 5528.0, 5528.4, 5527.2, 5527.8, 35, null, 1401, 54584], [20240507, 5527.8, 5528.6, 5532.0, 5527.8, 5531.2, 133, null, 1402, 54570], [20240507, 5531.2, 5530.8, 5531.6, 5529.0, 5529.4, 143, null, 1403, 54577], [20240507, 5529.4, 5529.4, 5530.6, 5527.2, 5528.2, 102, null, 1404, 54590], [20240507, 5528.2, 5528.0, 5528.2, 5522.6, 5523.2, 124, null, 1405, 54613], [20240507, 5523.2, 5524.0, 5527.0, 5523.4, 5524.6, 100, null, 1406, 54622], [20240507, 5524.6, 5523.8, 5526.6, 5523.4, 5525.4, 67, null, 1407, 54619], [20240507, 5525.4, 5525.6, 5528.0, 5524.6, 5526.8, 73, null, 1408, 54620], [20240507, 5526.8, 5526.8, 5528.0, 5525.0, 5526.6, 49, null, 1409, 54614], [20240507, 5526.6, 5526.8, 5527.0, 5523.8, 5524.2, 71, null, 1410, 54616], [20240507, 5524.2, 5524.8, 5526.0, 5524.0, 5526.0, 51, null, 1411, 54607], [20240507, 5526.0, 5525.4, 5525.8, 5522.0, 5522.0, 79, null, 1412, 54611], [20240507, 5522.0, 5521.6, 5524.0, 5521.6, 5523.2, 61, null, 1413, 54628], [20240507, 5523.2, 5523.2, 5523.2, 5519.6, 5520.8, 102, null, 1414, 54652], [20240507, 5520.8, 5520.8, 5522.0, 5519.2, 5520.4, 67, null, 1415, 54662], [20240507, 5520.4, 5520.4, 5523.0, 5520.2, 5522.4, 81, null, 1416, 54678], [20240507, 5522.4, 5522.2, 5524.6, 5521.8, 5523.8, 53, null, 1417, 54691], [20240507, 5523.8, 5524.4, 5525.6, 5523.6, 5524.0, 62, null, 1418, 54690], [20240507, 5524.0, 5524.2, 5525.8, 5523.4, 5524.4, 69, null, 1419, 54717], [20240507, 5524.4, 5524.8, 5525.6, 5524.2, 5524.8, 32, null, 1420, 54719], [20240507, 5524.8, 5524.4, 5527.4, 5524.0, 5525.8, 60, null, 1421, 54741], [20240507, 5525.8, 5526.2, 5526.2, 5521.6, 5522.4, 65, null, 1422, 54762], [20240507, 5522.4, 5521.8, 5522.0, 5518.0, 5519.0, 174, null, 1423, 54808], [20240507, 5519.0, 5520.2, 5520.6, 5518.8, 5520.0, 75, null, 1424, 54828], [20240507, 5520.0, 5519.4, 5521.4, 5519.2, 5520.2, 87, null, 1425, 54829], [20240507, 5520.2, 5519.4, 5520.2, 5518.4, 5518.4, 60, null, 1426, 54823], [20240507, 5518.4, 5518.2, 5519.6, 5516.6, 5518.0, 134, null, 1427, 54826], [20240507, 5518.0, 5517.4, 5517.4, 5515.2, 5515.8, 136, null, 1428, 54839], [20240507, 5515.8, 5515.6, 5518.2, 5515.2, 5517.0, 96, null, 1429, 54846], [20240507, 5517.0, 5517.0, 5517.6, 5516.2, 5516.2, 40, null, 1430, 54858], [20240507, 5516.2, 5516.0, 5518.6, 5515.2, 5517.6, 130, null, 1431, 54919], [20240507, 5517.6, 5517.8, 5519.6, 5517.2, 5517.6, 47, null, 1432, 54933], [20240507, 5517.6, 5517.4, 5517.4, 5513.0, 5513.4, 119, null, 1433, 54945], [20240507, 5513.4, 5513.6, 5515.2, 5513.6, 5514.0, 62, null, 1434, 54947], [20240507, 5514.0, 5514.8, 5516.8, 5512.4, 5513.0, 102, null, 1435, 54969], [20240507, 5513.0, 5512.0, 5512.8, 5509.0, 5511.2, 212, null, 1436, 54975], [20240507, 5511.2, 5511.4, 5514.2, 5510.2, 5513.8, 105, null, 1437, 54997], [20240507, 5513.8, 5514.0, 5515.8, 5514.0, 5515.8, 70, null, 1438, 55009], [20240507, 5515.8, 5516.4, 5518.4, 5515.8, 5518.4, 63, null, 1439, 55024], [20240507, 5518.4, 5517.4, 5517.8, 5516.0, 5516.6, 72, null, 1440, 55036], [20240507, 5516.6, 5517.2, 5518.4, 5515.2, 5518.0, 82, null, 1441, 55062], [20240507, 5518.0, 5518.4, 5519.8, 5518.4, 5518.4, 72, null, 1442, 55093], [20240507, 5518.4, 5518.8, 5520.0, 5518.2, 5518.4, 99, null, 1443, 55115], [20240507, 5518.4, 5518.8, 5519.8, 5518.0, 5519.0, 35, null, 1444, 55125], [20240507, 5519.0, 5519.4, 5520.0, 5516.2, 5519.0, 63, null, 1445, 55133], [20240507, 5519.0, 5519.0, 5519.8, 5517.8, 5519.0, 82, null, 1446, 55138], [20240507, 5519.0, 5518.8, 5519.8, 5518.4, 5519.4, 63, null, 1447, 55150], [20240507, 5519.4, 5519.8, 5519.8, 5517.2, 5517.6, 93, null, 1448, 55174], [20240507, 5517.6, 5517.8, 5520.4, 5517.8, 5520.0, 93, null, 1449, 55177], [20240507, 5520.0, 5520.0, 5521.0, 5520.0, 5520.4, 89, null, 1450, 55194], [20240507, 5520.4, 5520.6, 5520.6, 5518.4, 5519.0, 191, null, 1451, 55212], [20240507, 5519.0, 5518.8, 5519.6, 5518.2, 5519.2, 123, null, 1452, 55258], [20240507, 5519.2, 5519.4, 5520.0, 5518.6, 5519.6, 96, null, 1453, 55285], [20240507, 5519.6, 5520.0, 5521.2, 5519.8, 5521.0, 120, null, 1454, 55314], [20240507, 5521.0, 5521.2, 5521.6, 5520.6, 5521.4, 113, null, 1455, 55347], [20240507, 5521.4, 5521.6, 5524.4, 5521.0, 5524.0, 187, null, 1456, 55397], [20240507, 5524.0, 5524.0, 5525.2, 5523.6, 5524.2, 277, null, 1457, 55516], [20240507, 5524.2, 5524.2, 5524.6, 5521.8, 5522.4, 230, null, 1458, 55562], [20240507, 5522.4, 5522.4, 5522.4, 5520.8, 5521.0, 209, null, 1459, 55573], [20240507, 5521.0, 5520.8, 5522.0, 5520.0, 5522.0, 375, null, 1500, 55708], [20240508, 5522.0, 5501.6, 5507.8, 5491.8, 5495.0, 1181, null, 931, 54957], [20240508, 5495.0, 5495.2, 5495.6, 5483.8, 5490.6, 599, null, 932, 54610], [20240508, 5490.6, 5490.8, 5494.0, 5488.8, 5493.2, 340, null, 933, 54393], [20240508, 5493.2, 5493.0, 5493.0, 5487.0, 5491.6, 260, null, 934, 54221], [20240508, 5491.6, 5491.0, 5493.8, 5490.2, 5492.0, 240, null, 935, 54123], [20240508, 5492.0, 5491.4, 5493.0, 5487.2, 5489.8, 330, null, 936, 54008], [20240508, 5489.8, 5491.2, 5491.2, 5487.0, 5489.2, 276, null, 937, 53852], [20240508, 5489.2, 5489.2, 5490.0, 5483.8, 5484.6, 317, null, 938, 53693], [20240508, 5484.6, 5484.8, 5486.4, 5483.2, 5484.4, 167, null, 939, 53633], [20240508, 5484.4, 5484.8, 5488.4, 5484.0, 5486.0, 321, null, 940, 53489], [20240508, 5486.0, 5486.2, 5488.0, 5484.2, 5486.8, 229, null, 941, 53398], [20240508, 5486.8, 5487.0, 5487.8, 5483.2, 5486.4, 267, null, 942, 53274], [20240508, 5486.4, 5486.6, 5488.6, 5483.0, 5483.8, 246, null, 943, 53204], [20240508, 5483.8, 5483.8, 5485.2, 5482.2, 5483.8, 225, null, 944, 53125], [20240508, 5483.8, 5484.4, 5484.4, 5476.4, 5476.4, 344, null, 945, 52989], [20240508, 5476.4, 5476.4, 5478.6, 5472.2, 5475.6, 440, null, 946, 52833], [20240508, 5475.6, 5475.4, 5480.0, 5474.6, 5479.0, 346, null, 947, 52710], [20240508, 5479.0, 5479.0, 5479.0, 5475.2, 5477.2, 182, null, 948, 52665], [20240508, 5477.2, 5476.6, 5483.2, 5476.6, 5483.2, 168, null, 949, 52587], [20240508, 5483.2, 5483.2, 5488.8, 5482.0, 5488.8, 259, null, 950, 52484], [20240508, 5488.8, 5488.8, 5488.8, 5486.2, 5487.8, 124, null, 951, 52438], [20240508, 5487.8, 5487.6, 5489.0, 5486.0, 5488.2, 144, null, 952, 52373], [20240508, 5488.2, 5486.8, 5489.6, 5485.8, 5486.0, 145, null, 953, 52324], [20240508, 5486.0, 5486.6, 5491.6, 5486.6, 5489.8, 112, null, 954, 52285], [20240508, 5489.8, 5489.4, 5489.6, 5485.6, 5486.4, 116, null, 955, 52241], [20240508, 5486.4, 5486.4, 5487.6, 5482.8, 5482.8, 125, null, 956, 52198], [20240508, 5482.8, 5482.2, 5485.2, 5482.0, 5483.6, 191, null, 957, 52113], [20240508, 5483.6, 5482.6, 5484.8, 5482.6, 5484.0, 111, null, 958, 52055], [20240508, 5484.0, 5483.8, 5489.0, 5482.8, 5489.0, 96, null, 959, 52021], [20240508, 5489.0, 5489.2, 5489.8, 5487.0, 5489.2, 140, null, 1000, 51960], [20240508, 5489.2, 5488.0, 5489.2, 5486.0, 5488.2, 161, null, 1001, 51918], [20240508, 5488.2, 5488.6, 5489.8, 5485.2, 5486.2, 100, null, 1002, 51891], [20240508, 5486.2, 5485.8, 5487.2, 5483.2, 5486.4, 108, null, 1003, 51873], [20240508, 5486.4, 5486.6, 5488.2, 5484.6, 5484.6, 105, null, 1004, 51865], [20240508, 5484.6, 5484.4, 5485.8, 5482.2, 5483.8, 122, null, 1005, 51840], [20240508, 5483.8, 5483.6, 5486.0, 5482.6, 5485.0, 79, null, 1006, 51816], [20240508, 5485.0, 5485.6, 5487.6, 5483.0, 5483.0, 133, null, 1007, 51777], [20240508, 5483.0, 5483.6, 5487.6, 5483.6, 5487.0, 69, null, 1008, 51760], [20240508, 5487.0, 5487.0, 5488.0, 5484.0, 5485.4, 97, null, 1009, 51719], [20240508, 5485.4, 5485.0, 5485.4, 5480.0, 5481.2, 215, null, 1010, 51682], [20240508, 5481.2, 5481.4, 5482.2, 5479.0, 5479.0, 160, null, 1011, 51638], [20240508, 5479.0, 5479.0, 5481.0, 5478.4, 5480.2, 96, null, 1012, 51617], [20240508, 5480.2, 5480.8, 5483.8, 5480.6, 5483.0, 109, null, 1013, 51605], [20240508, 5483.0, 5483.8, 5485.4, 5483.6, 5484.8, 71, null, 1014, 51579], [20240508, 5484.8, 5484.2, 5484.2, 5480.0, 5481.0, 102, null, 1015, 51560], [20240508, 5481.0, 5481.0, 5482.6, 5480.0, 5480.4, 81, null, 1016, 51561], [20240508, 5480.4, 5480.4, 5483.2, 5480.0, 5480.8, 76, null, 1017, 51578], [20240508, 5480.8, 5480.8, 5481.6, 5475.6, 5475.8, 137, null, 1018, 51599], [20240508, 5475.8, 5476.6, 5476.6, 5471.2, 5471.6, 181, null, 1019, 51595], [20240508, 5471.6, 5471.8, 5474.0, 5470.6, 5472.2, 189, null, 1020, 51580], [20240508, 5472.2, 5472.2, 5472.8, 5469.0, 5472.4, 204, null, 1021, 51570], [20240508, 5472.4, 5471.8, 5475.6, 5471.4, 5473.6, 125, null, 1022, 51572], [20240508, 5473.6, 5473.2, 5474.8, 5472.0, 5474.4, 122, null, 1023, 51557], [20240508, 5474.4, 5474.2, 5475.0, 5470.6, 5471.6, 79, null, 1024, 51550], [20240508, 5471.6, 5470.8, 5474.6, 5470.8, 5474.0, 127, null, 1025, 51579], [20240508, 5474.0, 5473.8, 5473.8, 5470.6, 5470.6, 100, null, 1026, 51558], [20240508, 5470.6, 5470.6, 5472.0, 5467.6, 5471.8, 283, null, 1027, 51634], [20240508, 5471.8, 5471.2, 5471.6, 5470.0, 5471.4, 55, null, 1028, 51623], [20240508, 5471.4, 5470.8, 5473.8, 5469.8, 5472.8, 103, null, 1029, 51616], [20240508, 5472.8, 5472.8, 5473.8, 5470.6, 5472.4, 102, null, 1030, 51588], [20240508, 5472.4, 5472.0, 5473.6, 5471.0, 5471.0, 156, null, 1031, 51575], [20240508, 5471.0, 5470.8, 5475.0, 5470.2, 5475.0, 109, null, 1032, 51574], [20240508, 5475.0, 5474.8, 5479.8, 5474.8, 5478.0, 195, null, 1033, 51609], [20240508, 5478.0, 5477.8, 5479.6, 5477.0, 5478.4, 119, null, 1034, 51630], [20240508, 5478.4, 5478.0, 5478.4, 5475.6, 5476.8, 52, null, 1035, 51639], [20240508, 5476.8, 5476.2, 5477.8, 5475.2, 5476.6, 69, null, 1036, 51645], [20240508, 5476.6, 5476.4, 5479.0, 5474.4, 5476.4, 80, null, 1037, 51647], [20240508, 5476.4, 5476.2, 5476.2, 5472.2, 5473.4, 67, null, 1038, 51644], [20240508, 5473.4, 5473.6, 5474.6, 5472.4, 5474.4, 34, null, 1039, 51641], [20240508, 5474.4, 5474.2, 5474.4, 5472.2, 5472.8, 60, null, 1040, 51646], [20240508, 5472.8, 5472.8, 5473.6, 5467.4, 5469.4, 186, null, 1041, 51664], [20240508, 5469.4, 5469.4, 5472.4, 5468.2, 5471.0, 73, null, 1042, 51675], [20240508, 5471.0, 5470.6, 5473.8, 5469.8, 5471.4, 86, null, 1043, 51669], [20240508, 5471.4, 5471.8, 5474.2, 5470.8, 5473.0, 61, null, 1044, 51668], [20240508, 5473.0, 5473.0, 5474.8, 5472.4, 5474.8, 26, null, 1045, 51670], [20240508, 5474.8, 5475.2, 5476.4, 5473.4, 5474.6, 99, null, 1046, 51669], [20240508, 5474.6, 5474.6, 5476.0, 5473.4, 5473.8, 91, null, 1047, 51649], [20240508, 5473.8, 5473.8, 5477.0, 5473.8, 5475.8, 51, null, 1048, 51651], [20240508, 5475.8, 5476.4, 5477.4, 5473.8, 5475.8, 92, null, 1049, 51652], [20240508, 5475.8, 5475.4, 5477.0, 5473.6, 5475.8, 39, null, 1050, 51650], [20240508, 5475.8, 5476.0, 5476.0, 5473.6, 5473.8, 67, null, 1051, 51663], [20240508, 5473.8, 5473.8, 5473.8, 5471.2, 5471.2, 81, null, 1052, 51657], [20240508, 5471.2, 5471.0, 5473.0, 5470.0, 5471.6, 83, null, 1053, 51650], [20240508, 5471.6, 5471.6, 5475.4, 5471.2, 5474.4, 49, null, 1054, 51650], [20240508, 5474.4, 5474.2, 5474.4, 5470.4, 5472.0, 68, null, 1055, 51635], [20240508, 5472.0, 5472.8, 5473.0, 5469.2, 5472.0, 89, null, 1056, 51630], [20240508, 5472.0, 5473.4, 5477.6, 5473.4, 5477.6, 166, null, 1057, 51615], [20240508, 5477.6, 5477.6, 5477.8, 5473.6, 5474.2, 98, null, 1058, 51623], [20240508, 5474.2, 5474.4, 5475.2, 5472.6, 5474.2, 47, null, 1059, 51621], [20240508, 5474.2, 5474.4, 5475.2, 5472.8, 5474.8, 32, null, 1100, 51621], [20240508, 5474.8, 5474.8, 5475.4, 5469.6, 5471.8, 126, null, 1101, 51619], [20240508, 5471.8, 5472.6, 5474.0, 5471.2, 5472.0, 65, null, 1102, 51623], [20240508, 5472.0, 5473.0, 5475.0, 5472.4, 5475.0, 47, null, 1103, 51624], [20240508, 5475.0, 5475.0, 5475.2, 5473.6, 5473.6, 31, null, 1104, 51620], [20240508, 5473.6, 5474.0, 5474.0, 5471.2, 5472.6, 50, null, 1105, 51618], [20240508, 5472.6, 5472.6, 5472.8, 5470.0, 5472.2, 40, null, 1106, 51621], [20240508, 5472.2, 5472.2, 5472.8, 5470.4, 5471.2, 41, null, 1107, 51618], [20240508, 5471.2, 5472.0, 5472.6, 5470.4, 5471.4, 40, null, 1108, 51626], [20240508, 5471.4, 5471.0, 5471.0, 5465.2, 5467.8, 173, null, 1109, 51631], [20240508, 5467.8, 5469.0, 5471.4, 5467.8, 5468.4, 107, null, 1110, 51615], [20240508, 5468.4, 5468.4, 5470.6, 5466.8, 5468.2, 95, null, 1111, 51614], [20240508, 5468.2, 5467.4, 5467.6, 5465.8, 5466.4, 78, null, 1112, 51593], [20240508, 5466.4, 5466.0, 5468.8, 5465.0, 5468.8, 167, null, 1113, 51592], [20240508, 5468.8, 5468.8, 5471.8, 5468.4, 5471.2, 87, null, 1114, 51565], [20240508, 5471.2, 5470.8, 5471.8, 5470.0, 5470.8, 51, null, 1115, 51556], [20240508, 5470.8, 5471.8, 5473.4, 5470.4, 5472.6, 74, null, 1116, 51549], [20240508, 5472.6, 5471.8, 5472.4, 5468.6, 5470.6, 61, null, 1117, 51547], [20240508, 5470.6, 5471.2, 5471.2, 5469.4, 5470.4, 56, null, 1118, 51561], [20240508, 5470.4, 5470.0, 5473.0, 5469.6, 5469.6, 86, null, 1119, 51572], [20240508, 5469.6, 5469.6, 5469.8, 5467.4, 5468.6, 69, null, 1120, 51565], [20240508, 5468.6, 5469.4, 5471.4, 5468.4, 5470.0, 84, null, 1121, 51571], [20240508, 5470.0, 5469.4, 5469.6, 5466.0, 5467.0, 122, null, 1122, 51590], [20240508, 5467.0, 5467.8, 5467.8, 5466.0, 5467.6, 80, null, 1123, 51621], [20240508, 5467.6, 5466.8, 5469.2, 5466.0, 5467.8, 80, null, 1124, 51640], [20240508, 5467.8, 5468.4, 5468.6, 5464.4, 5465.0, 69, null, 1125, 51639], [20240508, 5465.0, 5465.6, 5466.4, 5463.2, 5466.4, 130, null, 1126, 51654], [20240508, 5466.4, 5466.2, 5466.2, 5464.0, 5465.2, 49, null, 1127, 51651], [20240508, 5465.2, 5465.0, 5465.2, 5462.2, 5462.2, 70, null, 1128, 51631], [20240508, 5462.2, 5462.4, 5465.8, 5462.4, 5464.8, 52, null, 1129, 51622], [20240508, 5464.8, 5463.8, 5466.0, 5463.6, 5463.6, 58, null, 1130, 51632], [20240508, 5463.6, 5461.2, 5465.8, 5460.0, 5464.2, 214, null, 1301, 51608], [20240508, 5464.2, 5464.8, 5464.8, 5460.6, 5461.6, 141, null, 1302, 51585], [20240508, 5461.6, 5461.6, 5466.4, 5461.4, 5465.2, 155, null, 1303, 51612], [20240508, 5465.2, 5464.8, 5466.2, 5463.0, 5464.0, 68, null, 1304, 51617], [20240508, 5464.0, 5464.4, 5466.2, 5463.6, 5466.0, 54, null, 1305, 51625], [20240508, 5466.0, 5466.0, 5468.0, 5465.4, 5467.0, 80, null, 1306, 51633], [20240508, 5467.0, 5466.6, 5467.0, 5463.8, 5465.6, 72, null, 1307, 51639], [20240508, 5465.6, 5466.2, 5468.6, 5465.4, 5466.0, 70, null, 1308, 51640], [20240508, 5466.0, 5465.8, 5467.8, 5464.6, 5467.8, 83, null, 1309, 51632], [20240508, 5467.8, 5467.8, 5468.6, 5465.2, 5466.6, 62, null, 1310, 51640], [20240508, 5466.6, 5466.4, 5468.6, 5466.0, 5466.0, 53, null, 1311, 51659], [20240508, 5466.0, 5465.6, 5465.6, 5463.0, 5463.6, 57, null, 1312, 51659], [20240508, 5463.6, 5463.0, 5463.2, 5461.4, 5461.8, 35, null, 1313, 51661], [20240508, 5461.8, 5462.4, 5463.0, 5460.4, 5461.8, 67, null, 1314, 51655], [20240508, 5461.8, 5461.4, 5462.0, 5459.0, 5459.8, 122, null, 1315, 51677], [20240508, 5459.8, 5460.2, 5461.0, 5457.2, 5459.0, 175, null, 1316, 51727], [20240508, 5459.0, 5459.0, 5462.6, 5457.2, 5462.4, 115, null, 1317, 51774], [20240508, 5462.4, 5462.6, 5463.4, 5461.2, 5462.0, 74, null, 1318, 51792], [20240508, 5462.0, 5462.4, 5464.4, 5462.2, 5463.2, 69, null, 1319, 51799], [20240508, 5463.2, 5462.8, 5464.0, 5461.2, 5462.2, 50, null, 1320, 51811], [20240508, 5462.2, 5462.2, 5463.8, 5460.4, 5462.4, 47, null, 1321, 51810], [20240508, 5462.4, 5461.6, 5464.0, 5461.6, 5462.2, 50, null, 1322, 51818], [20240508, 5462.2, 5462.4, 5463.4, 5460.4, 5462.0, 36, null, 1323, 51813], [20240508, 5462.0, 5461.2, 5461.2, 5458.8, 5458.8, 47, null, 1324, 51812], [20240508, 5458.8, 5458.8, 5459.0, 5457.0, 5457.0, 100, null, 1325, 51833], [20240508, 5457.0, 5456.8, 5460.4, 5456.8, 5459.8, 90, null, 1326, 51836], [20240508, 5459.8, 5459.4, 5461.2, 5459.0, 5461.2, 56, null, 1327, 51852], [20240508, 5461.2, 5460.8, 5468.6, 5460.8, 5468.4, 129, null, 1328, 51884], [20240508, 5468.4, 5468.2, 5468.2, 5466.2, 5467.6, 91, null, 1329, 51916], [20240508, 5467.6, 5468.0, 5468.0, 5465.0, 5465.6, 71, null, 1330, 51908], [20240508, 5465.6, 5465.0, 5468.2, 5464.0, 5466.4, 112, null, 1331, 51942], [20240508, 5466.4, 5466.4, 5467.4, 5464.4, 5466.0, 68, null, 1332, 51954], [20240508, 5466.0, 5466.0, 5467.8, 5466.0, 5466.4, 70, null, 1333, 51961], [20240508, 5466.4, 5466.4, 5471.6, 5466.4, 5471.0, 123, null, 1334, 52009], [20240508, 5471.0, 5471.0, 5471.0, 5467.6, 5470.2, 105, null, 1335, 52050], [20240508, 5470.2, 5470.4, 5471.8, 5469.2, 5469.6, 53, null, 1336, 52061], [20240508, 5469.6, 5470.0, 5470.0, 5467.0, 5469.4, 75, null, 1337, 52087], [20240508, 5469.4, 5469.6, 5469.6, 5467.2, 5467.8, 50, null, 1338, 52100], [20240508, 5467.8, 5468.0, 5469.2, 5467.4, 5468.0, 52, null, 1339, 52117], [20240508, 5468.0, 5468.8, 5468.8, 5467.2, 5468.0, 29, null, 1340, 52124], [20240508, 5468.0, 5468.8, 5470.0, 5468.0, 5469.0, 51, null, 1341, 52138], [20240508, 5469.0, 5469.2, 5474.8, 5469.2, 5474.0, 195, null, 1342, 52209], [20240508, 5474.0, 5473.8, 5477.8, 5473.4, 5474.6, 161, null, 1343, 52263], [20240508, 5474.6, 5475.0, 5475.4, 5472.6, 5474.6, 97, null, 1344, 52294], [20240508, 5474.6, 5475.0, 5477.4, 5473.8, 5475.8, 201, null, 1345, 52377], [20240508, 5475.8, 5476.2, 5477.2, 5474.6, 5475.2, 107, null, 1346, 52409], [20240508, 5475.2, 5475.2, 5477.6, 5475.2, 5476.2, 55, null, 1347, 52428], [20240508, 5476.2, 5476.4, 5477.0, 5474.2, 5474.2, 85, null, 1348, 52443], [20240508, 5474.2, 5474.0, 5474.0, 5469.2, 5469.2, 148, null, 1349, 52496], [20240508, 5469.2, 5469.2, 5471.0, 5468.8, 5469.2, 94, null, 1350, 52502], [20240508, 5469.2, 5469.2, 5470.4, 5466.8, 5467.2, 90, null, 1351, 52506], [20240508, 5467.2, 5467.2, 5468.4, 5466.2, 5468.0, 82, null, 1352, 52502], [20240508, 5468.0, 5468.2, 5469.0, 5467.0, 5468.0, 57, null, 1353, 52518], [20240508, 5468.0, 5467.8, 5468.8, 5467.6, 5468.4, 44, null, 1354, 52530], [20240508, 5468.4, 5468.6, 5469.6, 5467.8, 5469.4, 60, null, 1355, 52559], [20240508, 5469.4, 5469.2, 5470.0, 5468.0, 5468.6, 51, null, 1356, 52570], [20240508, 5468.6, 5468.0, 5469.2, 5466.4, 5468.6, 79, null, 1357, 52591], [20240508, 5468.6, 5468.8, 5468.8, 5466.8, 5467.8, 60, null, 1358, 52602], [20240508, 5467.8, 5467.8, 5468.8, 5464.8, 5465.8, 103, null, 1359, 52632], [20240508, 5465.8, 5465.6, 5465.6, 5463.0, 5465.2, 68, null, 1400, 52648], [20240508, 5465.2, 5464.4, 5466.8, 5463.2, 5464.4, 80, null, 1401, 52676], [20240508, 5464.4, 5463.8, 5465.4, 5461.6, 5464.6, 120, null, 1402, 52689], [20240508, 5464.6, 5464.8, 5469.0, 5464.8, 5469.0, 121, null, 1403, 52709], [20240508, 5469.0, 5468.6, 5474.0, 5468.2, 5471.8, 131, null, 1404, 52745], [20240508, 5471.8, 5472.2, 5473.4, 5471.2, 5472.0, 87, null, 1405, 52763], [20240508, 5472.0, 5472.4, 5473.6, 5471.2, 5471.8, 75, null, 1406, 52766], [20240508, 5471.8, 5472.8, 5474.4, 5472.0, 5473.4, 78, null, 1407, 52782], [20240508, 5473.4, 5473.4, 5473.4, 5469.8, 5471.4, 123, null, 1408, 52817], [20240508, 5471.4, 5470.8, 5471.8, 5469.6, 5470.8, 34, null, 1409, 52827], [20240508, 5470.8, 5470.2, 5471.0, 5466.8, 5467.0, 57, null, 1410, 52839], [20240508, 5467.0, 5466.6, 5469.0, 5465.8, 5467.0, 145, null, 1411, 52867], [20240508, 5467.0, 5467.0, 5468.8, 5465.8, 5467.8, 48, null, 1412, 52873], [20240508, 5467.8, 5468.0, 5468.8, 5466.8, 5468.2, 36, null, 1413, 52879], [20240508, 5468.2, 5469.0, 5469.4, 5463.2, 5463.2, 107, null, 1414, 52925], [20240508, 5463.2, 5464.0, 5466.8, 5463.2, 5466.8, 63, null, 1415, 52931], [20240508, 5466.8, 5466.0, 5467.4, 5464.6, 5464.8, 46, null, 1416, 52944], [20240508, 5464.8, 5465.2, 5467.4, 5464.8, 5465.4, 45, null, 1417, 52962], [20240508, 5465.4, 5464.6, 5468.4, 5464.0, 5467.2, 76, null, 1418, 52992], [20240508, 5467.2, 5467.0, 5468.2, 5467.0, 5468.2, 19, null, 1419, 52991], [20240508, 5468.2, 5467.8, 5468.6, 5467.4, 5467.8, 21, null, 1420, 52990], [20240508, 5467.8, 5468.4, 5469.4, 5466.0, 5466.0, 61, null, 1421, 53002], [20240508, 5466.0, 5466.0, 5466.0, 5460.4, 5461.8, 132, null, 1422, 53047], [20240508, 5461.8, 5462.8, 5464.2, 5460.6, 5460.6, 72, null, 1423, 53070], [20240508, 5460.6, 5460.6, 5463.0, 5460.4, 5462.4, 67, null, 1424, 53097], [20240508, 5462.4, 5462.6, 5463.0, 5461.0, 5462.6, 73, null, 1425, 53119], [20240508, 5462.6, 5463.2, 5463.2, 5460.4, 5461.0, 91, null, 1426, 53154], [20240508, 5461.0, 5460.8, 5461.6, 5458.8, 5461.6, 80, null, 1427, 53185], [20240508, 5461.6, 5461.0, 5462.2, 5458.2, 5459.4, 86, null, 1428, 53212], [20240508, 5459.4, 5458.8, 5458.8, 5453.8, 5456.0, 193, null, 1429, 53294], [20240508, 5456.0, 5455.8, 5458.2, 5455.8, 5455.8, 84, null, 1430, 53308], [20240508, 5455.8, 5456.4, 5462.6, 5456.4, 5459.6, 155, null, 1431, 53373], [20240508, 5459.6, 5459.4, 5461.2, 5458.6, 5459.4, 109, null, 1432, 53435], [20240508, 5459.4, 5459.4, 5462.6, 5459.2, 5460.0, 55, null, 1433, 53463], [20240508, 5460.0, 5460.6, 5460.6, 5458.0, 5459.4, 89, null, 1434, 53508], [20240508, 5459.4, 5459.4, 5459.6, 5454.0, 5454.0, 120, null, 1435, 53556], [20240508, 5454.0, 5453.6, 5453.6, 5450.8, 5450.8, 207, null, 1436, 53662], [20240508, 5450.8, 5450.8, 5452.4, 5449.0, 5450.4, 252, null, 1437, 53757], [20240508, 5450.4, 5450.2, 5451.4, 5449.2, 5450.4, 102, null, 1438, 53790], [20240508, 5450.4, 5450.0, 5451.8, 5447.0, 5447.0, 177, null, 1439, 53872], [20240508, 5447.0, 5447.6, 5449.6, 5444.6, 5448.4, 259, null, 1440, 53958], [20240508, 5448.4, 5448.8, 5450.8, 5448.2, 5448.6, 132, null, 1441, 54000], [20240508, 5448.6, 5449.6, 5450.8, 5448.0, 5449.4, 137, null, 1442, 54033], [20240508, 5449.4, 5449.8, 5451.6, 5449.6, 5450.8, 98, null, 1443, 54067], [20240508, 5450.8, 5451.0, 5453.6, 5450.4, 5453.2, 156, null, 1444, 54106], [20240508, 5453.2, 5453.2, 5453.4, 5450.2, 5452.6, 114, null, 1445, 54133], [20240508, 5452.6, 5452.2, 5453.6, 5451.0, 5453.4, 201, null, 1446, 54237], [20240508, 5453.4, 5453.4, 5453.8, 5449.4, 5449.8, 221, null, 1447, 54326], [20240508, 5449.8, 5449.8, 5452.2, 5449.0, 5449.6, 150, null, 1448, 54399], [20240508, 5449.6, 5450.2, 5451.2, 5449.4, 5449.8, 129, null, 1449, 54411], [20240508, 5449.8, 5450.2, 5452.2, 5448.8, 5451.6, 170, null, 1450, 54484], [20240508, 5451.6, 5451.4, 5453.2, 5450.8, 5452.2, 226, null, 1451, 54589], [20240508, 5452.2, 5453.0, 5453.0, 5450.6, 5450.6, 177, null, 1452, 54630], [20240508, 5450.6, 5450.6, 5451.0, 5448.4, 5449.2, 213, null, 1453, 54648], [20240508, 5449.2, 5448.8, 5449.2, 5446.6, 5448.8, 414, null, 1454, 54742], [20240508, 5448.8, 5448.2, 5449.0, 5446.4, 5446.8, 229, null, 1455, 54768], [20240508, 5446.8, 5447.0, 5449.2, 5447.0, 5448.6, 277, null, 1456, 54809], [20240508, 5448.6, 5448.8, 5451.6, 5448.4, 5451.6, 231, null, 1457, 54817], [20240508, 5451.6, 5450.8, 5452.0, 5449.8, 5451.8, 242, null, 1458, 54865], [20240508, 5451.8, 5451.4, 5451.8, 5450.2, 5451.6, 188, null, 1459, 54888], [20240508, 5451.6, 5451.4, 5453.4, 5449.8, 5450.6, 273, null, 1500, 55026], [20240509, 5450.6, 5470.0, 5477.6, 5460.2, 5474.4, 1135, null, 931, 54215], [20240509, 5474.4, 5474.8, 5483.6, 5474.8, 5483.6, 702, null, 932, 53840], [20240509, 5483.6, 5484.2, 5484.2, 5481.4, 5483.4, 590, null, 933, 53542], [20240509, 5483.4, 5483.4, 5484.8, 5481.8, 5483.0, 453, null, 934, 53237], [20240509, 5483.0, 5483.0, 5485.0, 5481.6, 5483.6, 269, null, 935, 53058], [20240509, 5483.6, 5483.8, 5485.0, 5481.6, 5483.4, 232, null, 936, 52926], [20240509, 5483.4, 5483.4, 5485.8, 5483.2, 5484.2, 286, null, 937, 52747], [20240509, 5484.2, 5484.4, 5491.6, 5484.4, 5489.8, 357, null, 938, 52568], [20240509, 5489.8, 5489.8, 5492.6, 5487.8, 5492.0, 217, null, 939, 52474], [20240509, 5492.0, 5492.6, 5495.2, 5490.2, 5492.2, 269, null, 940, 52334], [20240509, 5492.2, 5492.2, 5498.8, 5492.2, 5496.2, 294, null, 941, 52177], [20240509, 5496.2, 5496.0, 5505.0, 5494.4, 5505.0, 498, null, 942, 51961], [20240509, 5505.0, 5505.0, 5510.4, 5505.0, 5508.4, 460, null, 943, 51770], [20240509, 5508.4, 5508.6, 5513.6, 5508.6, 5510.8, 298, null, 944, 51650], [20240509, 5510.8, 5511.0, 5511.4, 5505.6, 5506.2, 252, null, 945, 51585], [20240509, 5506.2, 5505.6, 5509.8, 5503.0, 5506.6, 388, null, 946, 51473], [20240509, 5506.6, 5506.8, 5508.2, 5505.6, 5507.8, 199, null, 947, 51361], [20240509, 5507.8, 5507.8, 5510.0, 5506.4, 5509.8, 270, null, 948, 51234], [20240509, 5509.8, 5510.6, 5514.4, 5509.6, 5513.0, 295, null, 949, 51162], [20240509, 5513.0, 5513.6, 5522.8, 5512.0, 5520.4, 467, null, 950, 51018], [20240509, 5520.4, 5519.6, 5529.6, 5519.6, 5528.8, 655, null, 951, 50801], [20240509, 5528.8, 5528.8, 5530.4, 5527.4, 5527.8, 362, null, 952, 50670], [20240509, 5527.8, 5528.4, 5533.0, 5528.0, 5530.2, 587, null, 953, 50489], [20240509, 5530.2, 5530.6, 5532.2, 5526.2, 5529.4, 203, null, 954, 50445], [20240509, 5529.4, 5529.8, 5532.4, 5526.2, 5526.2, 232, null, 955, 50435], [20240509, 5526.2, 5526.2, 5531.0, 5525.6, 5527.6, 211, null, 956, 50399], [20240509, 5527.6, 5527.6, 5528.6, 5524.0, 5524.8, 184, null, 957, 50371], [20240509, 5524.8, 5524.8, 5531.6, 5524.2, 5530.2, 333, null, 958, 50350], [20240509, 5530.2, 5530.0, 5534.0, 5529.2, 5534.0, 157, null, 959, 50337], [20240509, 5534.0, 5533.6, 5540.0, 5533.2, 5537.6, 581, null, 1000, 50274], [20240509, 5537.6, 5538.4, 5541.0, 5534.0, 5535.4, 425, null, 1001, 50225], [20240509, 5535.4, 5534.6, 5534.6, 5526.8, 5529.0, 303, null, 1002, 50138], [20240509, 5529.0, 5529.0, 5530.6, 5525.6, 5527.6, 165, null, 1003, 50113], [20240509, 5527.6, 5528.2, 5532.8, 5527.6, 5532.6, 173, null, 1004, 50103], [20240509, 5532.6, 5533.2, 5535.0, 5528.6, 5528.6, 204, null, 1005, 50135], [20240509, 5528.6, 5528.6, 5532.2, 5527.0, 5529.4, 175, null, 1006, 50131], [20240509, 5529.4, 5529.2, 5532.4, 5528.2, 5528.8, 164, null, 1007, 50114], [20240509, 5528.8, 5529.6, 5537.0, 5528.4, 5535.0, 224, null, 1008, 50171], [20240509, 5535.0, 5534.2, 5535.0, 5526.8, 5528.6, 205, null, 1009, 50135], [20240509, 5528.6, 5528.8, 5529.8, 5526.4, 5527.0, 103, null, 1010, 50103], [20240509, 5527.0, 5526.6, 5528.0, 5525.2, 5527.2, 138, null, 1011, 50065], [20240509, 5527.2, 5527.6, 5529.2, 5526.0, 5527.2, 88, null, 1012, 50048], [20240509, 5527.2, 5526.8, 5528.2, 5526.2, 5527.2, 96, null, 1013, 50030], [20240509, 5527.2, 5526.6, 5528.0, 5525.6, 5525.8, 76, null, 1014, 50031], [20240509, 5525.8, 5526.4, 5528.6, 5526.4, 5528.2, 78, null, 1015, 50012], [20240509, 5528.2, 5528.2, 5534.8, 5528.2, 5531.6, 211, null, 1016, 49996], [20240509, 5531.6, 5532.4, 5536.6, 5532.0, 5535.2, 182, null, 1017, 49967], [20240509, 5535.2, 5535.4, 5537.2, 5533.8, 5533.8, 152, null, 1018, 49927], [20240509, 5533.8, 5533.2, 5534.0, 5531.4, 5531.6, 97, null, 1019, 49903], [20240509, 5531.6, 5531.6, 5531.6, 5528.0, 5528.0, 87, null, 1020, 49871], [20240509, 5528.0, 5527.6, 5533.4, 5527.6, 5531.8, 133, null, 1021, 49865], [20240509, 5531.8, 5532.4, 5532.4, 5528.6, 5528.6, 56, null, 1022, 49846], [20240509, 5528.6, 5529.4, 5532.0, 5528.8, 5531.2, 57, null, 1023, 49842], [20240509, 5531.2, 5531.6, 5534.2, 5531.2, 5534.2, 65, null, 1024, 49849], [20240509, 5534.2, 5533.2, 5534.0, 5530.2, 5532.6, 89, null, 1025, 49831], [20240509, 5532.6, 5532.6, 5533.8, 5531.4, 5533.6, 98, null, 1026, 49827], [20240509, 5533.6, 5533.6, 5533.8, 5531.8, 5533.6, 81, null, 1027, 49819], [20240509, 5533.6, 5533.6, 5533.6, 5527.8, 5527.8, 90, null, 1028, 49794], [20240509, 5527.8, 5528.8, 5529.6, 5527.4, 5528.2, 137, null, 1029, 49789], [20240509, 5528.2, 5528.4, 5530.0, 5528.0, 5528.2, 86, null, 1030, 49770], [20240509, 5528.2, 5529.0, 5531.8, 5525.6, 5525.6, 195, null, 1031, 49777], [20240509, 5525.6, 5526.2, 5528.0, 5525.0, 5525.4, 104, null, 1032, 49779], [20240509, 5525.4, 5525.8, 5532.0, 5525.8, 5530.8, 110, null, 1033, 49782], [20240509, 5530.8, 5531.0, 5531.0, 5529.0, 5529.8, 85, null, 1034, 49772], [20240509, 5529.8, 5529.4, 5532.4, 5528.2, 5530.8, 102, null, 1035, 49767], [20240509, 5530.8, 5531.2, 5531.8, 5528.6, 5530.6, 106, null, 1036, 49748], [20240509, 5530.6, 5531.6, 5532.8, 5530.2, 5530.4, 54, null, 1037, 49742], [20240509, 5530.4, 5530.4, 5532.0, 5529.0, 5531.2, 72, null, 1038, 49752], [20240509, 5531.2, 5531.2, 5536.4, 5530.8, 5535.6, 132, null, 1039, 49771], [20240509, 5535.6, 5536.2, 5538.8, 5534.8, 5537.2, 149, null, 1040, 49753], [20240509, 5537.2, 5537.0, 5538.8, 5534.8, 5535.6, 98, null, 1041, 49745], [20240509, 5535.6, 5535.2, 5538.2, 5534.6, 5538.2, 72, null, 1042, 49760], [20240509, 5538.2, 5538.2, 5539.4, 5535.6, 5536.6, 115, null, 1043, 49773], [20240509, 5536.6, 5536.0, 5538.0, 5536.0, 5538.0, 71, null, 1044, 49791], [20240509, 5538.0, 5538.0, 5538.6, 5534.6, 5537.2, 114, null, 1045, 49766], [20240509, 5537.2, 5537.4, 5537.4, 5533.0, 5535.2, 114, null, 1046, 49740], [20240509, 5535.2, 5535.8, 5537.4, 5535.0, 5537.4, 84, null, 1047, 49710], [20240509, 5537.4, 5536.6, 5536.6, 5532.2, 5536.6, 124, null, 1048, 49697], [20240509, 5536.6, 5535.8, 5535.8, 5531.6, 5531.6, 82, null, 1049, 49690], [20240509, 5531.6, 5531.4, 5535.8, 5530.0, 5535.8, 105, null, 1050, 49699], [20240509, 5535.8, 5535.8, 5542.2, 5535.8, 5540.8, 231, null, 1051, 49706], [20240509, 5540.8, 5541.0, 5542.2, 5539.0, 5541.0, 128, null, 1052, 49700], [20240509, 5541.0, 5541.0, 5541.8, 5539.8, 5540.0, 59, null, 1053, 49690], [20240509, 5540.0, 5541.0, 5545.8, 5540.4, 5543.0, 204, null, 1054, 49698], [20240509, 5543.0, 5542.4, 5545.0, 5542.0, 5544.8, 131, null, 1055, 49687], [20240509, 5544.8, 5545.0, 5548.0, 5544.6, 5548.0, 170, null, 1056, 49702], [20240509, 5548.0, 5548.0, 5548.4, 5545.0, 5547.8, 149, null, 1057, 49686], [20240509, 5547.8, 5548.4, 5553.8, 5547.4, 5551.8, 260, null, 1058, 49717], [20240509, 5551.8, 5551.6, 5557.8, 5551.6, 5554.6, 340, null, 1059, 49713], [20240509, 5554.6, 5555.2, 5555.4, 5551.8, 5554.0, 223, null, 1100, 49731], [20240509, 5554.0, 5554.2, 5556.6, 5553.0, 5554.0, 241, null, 1101, 49761], [20240509, 5554.0, 5554.0, 5556.8, 5552.4, 5556.4, 164, null, 1102, 49770], [20240509, 5556.4, 5556.6, 5557.8, 5553.2, 5556.2, 119, null, 1103, 49780], [20240509, 5556.2, 5556.4, 5559.6, 5554.0, 5558.4, 192, null, 1104, 49820], [20240509, 5558.4, 5558.6, 5561.6, 5556.0, 5561.4, 174, null, 1105, 49844], [20240509, 5561.4, 5561.2, 5569.0, 5561.2, 5563.4, 457, null, 1106, 49958], [20240509, 5563.4, 5563.8, 5564.6, 5559.2, 5561.2, 154, null, 1107, 49991], [20240509, 5561.2, 5561.2, 5562.0, 5559.4, 5560.0, 73, null, 1108, 50004], [20240509, 5560.0, 5560.6, 5562.6, 5559.6, 5561.2, 110, null, 1109, 50032], [20240509, 5561.2, 5561.8, 5568.2, 5561.8, 5566.2, 266, null, 1110, 50037], [20240509, 5566.2, 5566.0, 5566.8, 5563.6, 5564.4, 117, null, 1111, 50055], [20240509, 5564.4, 5564.0, 5564.0, 5559.4, 5561.6, 188, null, 1112, 50104], [20240509, 5561.6, 5561.4, 5561.8, 5558.4, 5559.2, 133, null, 1113, 50131], [20240509, 5559.2, 5559.2, 5562.8, 5558.6, 5559.2, 166, null, 1114, 50178], [20240509, 5559.2, 5559.8, 5560.0, 5557.4, 5558.4, 123, null, 1115, 50234], [20240509, 5558.4, 5558.2, 5561.6, 5558.2, 5559.2, 113, null, 1116, 50282], [20240509, 5559.2, 5559.2, 5562.2, 5559.2, 5561.8, 102, null, 1117, 50326], [20240509, 5561.8, 5562.0, 5564.8, 5562.0, 5564.4, 100, null, 1118, 50357], [20240509, 5564.4, 5563.2, 5566.4, 5561.4, 5563.8, 126, null, 1119, 50413], [20240509, 5563.8, 5563.4, 5565.0, 5562.2, 5564.0, 83, null, 1120, 50452], [20240509, 5564.0, 5564.0, 5568.0, 5563.0, 5567.4, 131, null, 1121, 50498], [20240509, 5567.4, 5566.6, 5567.4, 5563.2, 5563.8, 99, null, 1122, 50547], [20240509, 5563.8, 5564.0, 5566.6, 5562.6, 5566.0, 174, null, 1123, 50565], [20240509, 5566.0, 5565.2, 5568.0, 5564.8, 5567.6, 96, null, 1124, 50588], [20240509, 5567.6, 5567.8, 5568.0, 5565.0, 5565.4, 87, null, 1125, 50607], [20240509, 5565.4, 5566.0, 5566.0, 5560.6, 5561.8, 121, null, 1126, 50646], [20240509, 5561.8, 5562.0, 5562.4, 5558.0, 5561.0, 171, null, 1127, 50690], [20240509, 5561.0, 5561.4, 5563.0, 5559.2, 5562.2, 57, null, 1128, 50709], [20240509, 5562.2, 5562.6, 5566.0, 5562.4, 5565.8, 105, null, 1129, 50753], [20240509, 5565.8, 5566.0, 5568.8, 5566.0, 5567.6, 164, null, 1130, 50766], [20240509, 5567.6, 5568.8, 5572.0, 5567.2, 5567.8, 266, null, 1301, 50892], [20240509, 5567.8, 5568.2, 5571.4, 5568.2, 5570.0, 123, null, 1302, 50941], [20240509, 5570.0, 5570.0, 5570.8, 5567.2, 5567.8, 106, null, 1303, 50959], [20240509, 5567.8, 5568.2, 5569.0, 5564.0, 5564.6, 123, null, 1304, 50970], [20240509, 5564.6, 5565.2, 5568.0, 5564.4, 5566.2, 65, null, 1305, 50983], [20240509, 5566.2, 5566.6, 5566.6, 5565.0, 5565.4, 63, null, 1306, 50991], [20240509, 5565.4, 5565.4, 5567.0, 5563.6, 5566.0, 81, null, 1307, 51004], [20240509, 5566.0, 5565.8, 5565.8, 5561.0, 5561.0, 122, null, 1308, 51014], [20240509, 5561.0, 5560.8, 5562.0, 5559.0, 5560.0, 97, null, 1309, 51036], [20240509, 5560.0, 5560.0, 5562.8, 5560.0, 5562.4, 98, null, 1310, 51067], [20240509, 5562.4, 5563.2, 5564.2, 5562.2, 5563.4, 71, null, 1311, 51078], [20240509, 5563.4, 5563.8, 5564.8, 5561.4, 5561.4, 72, null, 1312, 51085], [20240509, 5561.4, 5562.0, 5563.4, 5561.6, 5562.4, 34, null, 1313, 51083], [20240509, 5562.4, 5562.0, 5562.0, 5560.4, 5561.6, 53, null, 1314, 51102], [20240509, 5561.6, 5561.6, 5563.0, 5558.0, 5559.6, 113, null, 1315, 51116], [20240509, 5559.6, 5560.0, 5561.0, 5557.0, 5557.4, 124, null, 1316, 51163], [20240509, 5557.4, 5557.8, 5557.8, 5552.2, 5554.0, 193, null, 1317, 51197], [20240509, 5554.0, 5553.8, 5554.8, 5552.8, 5554.6, 89, null, 1318, 51213], [20240509, 5554.6, 5554.6, 5555.8, 5553.2, 5553.8, 87, null, 1319, 51245], [20240509, 5553.8, 5553.6, 5555.2, 5550.2, 5551.0, 107, null, 1320, 51284], [20240509, 5551.0, 5551.4, 5555.8, 5550.6, 5554.6, 111, null, 1321, 51303], [20240509, 5554.6, 5553.8, 5555.2, 5553.2, 5554.4, 79, null, 1322, 51320], [20240509, 5554.4, 5554.0, 5555.0, 5553.0, 5555.0, 115, null, 1323, 51381], [20240509, 5555.0, 5555.0, 5556.0, 5554.2, 5554.2, 73, null, 1324, 51411], [20240509, 5554.2, 5554.4, 5556.8, 5553.8, 5554.0, 97, null, 1325, 51424], [20240509, 5554.0, 5555.6, 5557.0, 5554.0, 5556.0, 62, null, 1326, 51435], [20240509, 5556.0, 5556.0, 5556.8, 5553.4, 5554.8, 79, null, 1327, 51452], [20240509, 5554.8, 5554.0, 5555.8, 5553.0, 5555.8, 50, null, 1328, 51460], [20240509, 5555.8, 5556.8, 5557.0, 5553.2, 5553.6, 81, null, 1329, 51476], [20240509, 5553.6, 5553.6, 5553.6, 5550.8, 5550.8, 82, null, 1330, 51497], [20240509, 5550.8, 5551.4, 5553.8, 5550.6, 5553.0, 99, null, 1331, 51517], [20240509, 5553.0, 5552.6, 5556.2, 5552.6, 5554.8, 83, null, 1332, 51515], [20240509, 5554.8, 5553.8, 5558.2, 5553.6, 5557.0, 80, null, 1333, 51524], [20240509, 5557.0, 5557.0, 5558.4, 5556.4, 5557.6, 52, null, 1334, 51530], [20240509, 5557.6, 5557.4, 5560.0, 5557.4, 5557.8, 80, null, 1335, 51536], [20240509, 5557.8, 5558.2, 5560.0, 5558.0, 5559.2, 60, null, 1336, 51549], [20240509, 5559.2, 5558.8, 5562.0, 5558.8, 5561.0, 124, null, 1337, 51562], [20240509, 5561.0, 5562.4, 5562.4, 5558.2, 5560.2, 89, null, 1338, 51589], [20240509, 5560.2, 5559.4, 5560.2, 5556.8, 5556.8, 67, null, 1339, 51590], [20240509, 5556.8, 5556.8, 5558.2, 5555.0, 5557.2, 82, null, 1340, 51593], [20240509, 5557.2, 5557.6, 5563.0, 5557.0, 5563.0, 79, null, 1341, 51621], [20240509, 5563.0, 5563.0, 5565.6, 5563.0, 5564.0, 128, null, 1342, 51671], [20240509, 5564.0, 5564.4, 5564.8, 5561.6, 5563.8, 61, null, 1343, 51680], [20240509, 5563.8, 5563.8, 5565.2, 5562.2, 5564.4, 86, null, 1344, 51710], [20240509, 5564.4, 5564.4, 5564.8, 5561.0, 5561.4, 74, null, 1345, 51725], [20240509, 5561.4, 5562.0, 5565.6, 5561.8, 5562.2, 92, null, 1346, 51764], [20240509, 5562.2, 5562.2, 5564.0, 5559.8, 5564.0, 82, null, 1347, 51781], [20240509, 5564.0, 5564.0, 5568.8, 5563.0, 5567.2, 164, null, 1348, 51826], [20240509, 5567.2, 5567.2, 5567.2, 5565.4, 5566.4, 81, null, 1349, 51842], [20240509, 5566.4, 5566.6, 5567.4, 5565.2, 5565.2, 67, null, 1350, 51861], [20240509, 5565.2, 5565.4, 5566.6, 5565.2, 5565.2, 56, null, 1351, 51882], [20240509, 5565.2, 5565.0, 5566.2, 5562.4, 5565.4, 101, null, 1352, 51923], [20240509, 5565.4, 5564.8, 5565.2, 5562.0, 5562.6, 55, null, 1353, 51928], [20240509, 5562.6, 5563.8, 5565.8, 5563.8, 5565.6, 47, null, 1354, 51942], [20240509, 5565.6, 5566.0, 5568.4, 5562.8, 5563.0, 104, null, 1355, 51986], [20240509, 5563.0, 5563.4, 5563.6, 5560.8, 5561.4, 89, null, 1356, 52024], [20240509, 5561.4, 5561.2, 5562.8, 5559.0, 5560.4, 85, null, 1357, 52058], [20240509, 5560.4, 5559.8, 5559.8, 5556.6, 5559.0, 124, null, 1358, 52095], [20240509, 5559.0, 5559.2, 5561.2, 5558.6, 5559.6, 48, null, 1359, 52108], [20240509, 5559.6, 5559.0, 5560.0, 5556.4, 5557.2, 69, null, 1400, 52126], [20240509, 5557.2, 5557.0, 5559.0, 5556.6, 5557.8, 111, null, 1401, 52160], [20240509, 5557.8, 5557.4, 5557.4, 5549.8, 5551.0, 296, null, 1402, 52170], [20240509, 5551.0, 5550.2, 5553.6, 5548.0, 5548.0, 222, null, 1403, 52196], [20240509, 5548.0, 5547.8, 5547.8, 5543.4, 5546.8, 320, null, 1404, 52248], [20240509, 5546.8, 5546.0, 5546.8, 5544.8, 5545.6, 63, null, 1405, 52275], [20240509, 5545.6, 5546.0, 5549.4, 5545.2, 5548.8, 102, null, 1406, 52289], [20240509, 5548.8, 5548.8, 5551.0, 5547.2, 5549.0, 73, null, 1407, 52324], [20240509, 5549.0, 5548.2, 5548.8, 5544.0, 5546.8, 101, null, 1408, 52357], [20240509, 5546.8, 5546.4, 5550.0, 5546.4, 5548.0, 63, null, 1409, 52363], [20240509, 5548.0, 5547.8, 5549.6, 5547.8, 5548.2, 42, null, 1410, 52372], [20240509, 5548.2, 5548.2, 5550.0, 5548.2, 5549.8, 44, null, 1411, 52379], [20240509, 5549.8, 5549.2, 5549.2, 5544.0, 5544.0, 130, null, 1412, 52440], [20240509, 5544.0, 5543.8, 5544.6, 5541.2, 5543.2, 194, null, 1413, 52457], [20240509, 5543.2, 5543.2, 5545.2, 5541.2, 5544.4, 128, null, 1414, 52479], [20240509, 5544.4, 5544.6, 5546.2, 5543.4, 5544.2, 91, null, 1415, 52513], [20240509, 5544.2, 5544.6, 5547.6, 5543.2, 5547.2, 105, null, 1416, 52548], [20240509, 5547.2, 5546.8, 5549.4, 5546.6, 5547.8, 99, null, 1417, 52605], [20240509, 5547.8, 5547.8, 5549.2, 5547.2, 5548.6, 46, null, 1418, 52626], [20240509, 5548.6, 5548.0, 5551.0, 5546.8, 5551.0, 63, null, 1419, 52658], [20240509, 5551.0, 5550.2, 5552.4, 5550.2, 5551.8, 84, null, 1420, 52700], [20240509, 5551.8, 5550.6, 5553.0, 5550.0, 5552.0, 92, null, 1421, 52750], [20240509, 5552.0, 5552.6, 5555.6, 5552.4, 5554.6, 128, null, 1422, 52806], [20240509, 5554.6, 5555.4, 5557.4, 5554.0, 5554.8, 100, null, 1423, 52850], [20240509, 5554.8, 5554.8, 5555.8, 5553.6, 5554.4, 36, null, 1424, 52858], [20240509, 5554.4, 5555.8, 5559.8, 5555.0, 5557.4, 169, null, 1425, 52940], [20240509, 5557.4, 5557.6, 5558.2, 5555.2, 5557.4, 61, null, 1426, 52963], [20240509, 5557.4, 5557.2, 5557.6, 5556.0, 5556.6, 58, null, 1427, 52982], [20240509, 5556.6, 5557.0, 5557.8, 5555.8, 5557.2, 96, null, 1428, 53029], [20240509, 5557.2, 5556.4, 5560.8, 5556.4, 5556.8, 128, null, 1429, 53097], [20240509, 5556.8, 5556.6, 5556.6, 5553.4, 5553.4, 69, null, 1430, 53119], [20240509, 5553.4, 5554.4, 5562.0, 5553.4, 5560.0, 214, null, 1431, 53207], [20240509, 5560.0, 5560.2, 5561.2, 5557.4, 5558.2, 81, null, 1432, 53231], [20240509, 5558.2, 5558.6, 5560.2, 5558.4, 5558.6, 63, null, 1433, 53263], [20240509, 5558.6, 5558.0, 5559.4, 5556.2, 5557.8, 81, null, 1434, 53298], [20240509, 5557.8, 5557.6, 5557.6, 5551.6, 5552.8, 86, null, 1435, 53319], [20240509, 5552.8, 5552.8, 5554.4, 5551.4, 5551.8, 92, null, 1436, 53368], [20240509, 5551.8, 5551.4, 5551.4, 5547.8, 5548.8, 144, null, 1437, 53435], [20240509, 5548.8, 5548.4, 5549.6, 5548.0, 5548.8, 97, null, 1438, 53477], [20240509, 5548.8, 5549.0, 5550.2, 5547.8, 5548.8, 72, null, 1439, 53509], [20240509, 5548.8, 5549.0, 5550.8, 5548.6, 5549.4, 59, null, 1440, 53521], [20240509, 5549.4, 5549.6, 5550.6, 5545.2, 5545.4, 145, null, 1441, 53577], [20240509, 5545.4, 5545.8, 5546.6, 5543.8, 5546.0, 141, null, 1442, 53609], [20240509, 5546.0, 5545.6, 5550.0, 5545.4, 5549.8, 132, null, 1443, 53675], [20240509, 5549.8, 5549.8, 5550.8, 5548.2, 5550.2, 123, null, 1444, 53705], [20240509, 5550.2, 5550.8, 5555.0, 5550.8, 5554.4, 165, null, 1445, 53815], [20240509, 5554.4, 5554.4, 5557.0, 5553.2, 5556.4, 157, null, 1446, 53890], [20240509, 5556.4, 5556.4, 5556.8, 5553.6, 5554.4, 146, null, 1447, 53935], [20240509, 5554.4, 5554.2, 5556.4, 5554.2, 5555.0, 107, null, 1448, 53967], [20240509, 5555.0, 5555.0, 5555.8, 5553.6, 5554.6, 170, null, 1449, 54006], [20240509, 5554.6, 5554.4, 5556.0, 5553.6, 5555.4, 130, null, 1450, 54068], [20240509, 5555.4, 5555.4, 5555.4, 5553.4, 5554.0, 182, null, 1451, 54139], [20240509, 5554.0, 5554.0, 5555.0, 5553.4, 5554.4, 129, null, 1452, 54203], [20240509, 5554.4, 5554.0, 5554.6, 5552.8, 5553.0, 127, null, 1453, 54280], [20240509, 5553.0, 5553.0, 5554.0, 5552.8, 5553.8, 137, null, 1454, 54360], [20240509, 5553.8, 5554.2, 5554.8, 5553.0, 5554.2, 133, null, 1455, 54413], [20240509, 5554.2, 5554.2, 5554.2, 5550.2, 5550.8, 266, null, 1456, 54462], [20240509, 5550.8, 5551.0, 5552.6, 5550.6, 5552.2, 171, null, 1457, 54489], [20240509, 5552.2, 5552.8, 5552.8, 5551.0, 5552.0, 213, null, 1458, 54596], [20240509, 5552.0, 5551.0, 5552.0, 5549.0, 5549.0, 236, null, 1459, 54651], [20240509, 5549.0, 5549.2, 5550.6, 5547.0, 5548.6, 428, null, 1500, 54778], [20240510, 5548.6, 5558.0, 5576.6, 5558.0, 5573.2, 1324, null, 931, 54068], [20240510, 5573.2, 5573.8, 5576.8, 5558.8, 5560.0, 586, null, 932, 53775], [20240510, 5560.0, 5559.0, 5559.8, 5551.8, 5553.8, 492, null, 933, 53534], [20240510, 5553.8, 5553.8, 5553.8, 5545.0, 5545.2, 419, null, 934, 53310], [20240510, 5545.2, 5545.8, 5546.2, 5532.4, 5537.2, 695, null, 935, 53036], [20240510, 5537.2, 5536.6, 5536.6, 5532.0, 5533.8, 446, null, 936, 52828], [20240510, 5533.8, 5533.2, 5537.0, 5530.4, 5536.6, 337, null, 937, 52653], [20240510, 5536.6, 5536.2, 5537.4, 5529.0, 5531.0, 324, null, 938, 52505], [20240510, 5531.0, 5531.4, 5535.2, 5529.4, 5531.0, 324, null, 939, 52319], [20240510, 5531.0, 5531.4, 5534.0, 5530.2, 5531.2, 331, null, 940, 52179], [20240510, 5531.2, 5531.2, 5532.0, 5526.4, 5527.0, 533, null, 941, 51929], [20240510, 5527.0, 5527.6, 5527.8, 5519.0, 5519.4, 535, null, 942, 51692], [20240510, 5519.4, 5518.8, 5523.6, 5518.8, 5523.2, 407, null, 943, 51537], [20240510, 5523.2, 5523.0, 5526.4, 5521.4, 5525.0, 213, null, 944, 51456], [20240510, 5525.0, 5525.2, 5527.0, 5524.0, 5527.0, 169, null, 945, 51391], [20240510, 5527.0, 5527.4, 5527.4, 5517.4, 5521.4, 515, null, 946, 51219], [20240510, 5521.4, 5521.2, 5524.0, 5518.2, 5522.8, 239, null, 947, 51121], [20240510, 5522.8, 5523.0, 5529.6, 5522.8, 5528.0, 249, null, 948, 51057], [20240510, 5528.0, 5528.0, 5528.8, 5523.0, 5527.8, 188, null, 949, 50974], [20240510, 5527.8, 5527.8, 5529.6, 5526.8, 5527.8, 131, null, 950, 50930], [20240510, 5527.8, 5527.0, 5527.0, 5522.4, 5523.6, 188, null, 951, 50837], [20240510, 5523.6, 5523.6, 5525.8, 5522.2, 5524.4, 163, null, 952, 50796], [20240510, 5524.4, 5524.4, 5524.6, 5516.4, 5517.0, 256, null, 953, 50675], [20240510, 5517.0, 5516.6, 5516.6, 5512.6, 5512.6, 450, null, 954, 50457], [20240510, 5512.6, 5512.4, 5515.2, 5510.8, 5511.8, 409, null, 955, 50291], [20240510, 5511.8, 5512.4, 5512.4, 5505.4, 5506.0, 412, null, 956, 50132], [20240510, 5506.0, 5505.8, 5508.0, 5502.6, 5506.0, 400, null, 957, 49998], [20240510, 5506.0, 5506.4, 5509.2, 5504.8, 5506.4, 244, null, 958, 49926], [20240510, 5506.4, 5505.8, 5506.6, 5498.4, 5500.4, 362, null, 959, 49878], [20240510, 5500.4, 5500.2, 5502.2, 5498.8, 5498.8, 286, null, 1000, 49836], [20240510, 5498.8, 5498.8, 5498.8, 5490.6, 5497.6, 588, null, 1001, 49861], [20240510, 5497.6, 5496.8, 5498.6, 5493.2, 5498.2, 254, null, 1002, 49795], [20240510, 5498.2, 5498.2, 5501.8, 5496.8, 5500.2, 233, null, 1003, 49811], [20240510, 5500.2, 5500.4, 5502.4, 5497.0, 5498.6, 259, null, 1004, 49796], [20240510, 5498.6, 5498.6, 5502.0, 5497.6, 5499.0, 252, null, 1005, 49760], [20240510, 5499.0, 5499.2, 5499.2, 5493.4, 5496.0, 304, null, 1006, 49725], [20240510, 5496.0, 5496.4, 5502.4, 5495.4, 5500.6, 285, null, 1007, 49699], [20240510, 5500.6, 5500.2, 5502.4, 5499.2, 5500.0, 137, null, 1008, 49687], [20240510, 5500.0, 5499.2, 5502.6, 5497.6, 5498.8, 158, null, 1009, 49634], [20240510, 5498.8, 5498.8, 5499.8, 5497.0, 5497.0, 140, null, 1010, 49593], [20240510, 5497.0, 5497.2, 5500.0, 5493.6, 5497.0, 209, null, 1011, 49576], [20240510, 5497.0, 5496.4, 5499.2, 5495.0, 5498.8, 173, null, 1012, 49532], [20240510, 5498.8, 5498.8, 5501.0, 5495.8, 5498.6, 235, null, 1013, 49530], [20240510, 5498.6, 5498.4, 5499.0, 5496.2, 5498.6, 133, null, 1014, 49541], [20240510, 5498.6, 5498.6, 5503.0, 5498.0, 5502.4, 164, null, 1015, 49506], [20240510, 5502.4, 5502.4, 5505.0, 5501.4, 5501.6, 175, null, 1016, 49502], [20240510, 5501.6, 5501.2, 5502.6, 5498.8, 5499.0, 119, null, 1017, 49488], [20240510, 5499.0, 5499.4, 5502.4, 5498.8, 5500.2, 91, null, 1018, 49497], [20240510, 5500.2, 5500.0, 5504.6, 5499.8, 5501.4, 158, null, 1019, 49467], [20240510, 5501.4, 5501.4, 5502.6, 5499.0, 5501.4, 177, null, 1020, 49462], [20240510, 5501.4, 5500.0, 5500.8, 5496.4, 5496.4, 156, null, 1021, 49470], [20240510, 5496.4, 5496.4, 5498.2, 5492.4, 5497.8, 208, null, 1022, 49439], [20240510, 5497.8, 5497.4, 5499.0, 5494.6, 5496.4, 137, null, 1023, 49407], [20240510, 5496.4, 5496.6, 5496.6, 5490.2, 5491.6, 276, null, 1024, 49409], [20240510, 5491.6, 5492.0, 5496.4, 5491.4, 5495.4, 87, null, 1025, 49410], [20240510, 5495.4, 5495.8, 5497.0, 5493.6, 5494.8, 119, null, 1026, 49383], [20240510, 5494.8, 5494.8, 5497.0, 5493.8, 5495.0, 109, null, 1027, 49348], [20240510, 5495.0, 5495.2, 5498.0, 5494.6, 5495.0, 118, null, 1028, 49331], [20240510, 5495.0, 5494.8, 5499.2, 5493.4, 5499.2, 166, null, 1029, 49324], [20240510, 5499.2, 5499.0, 5499.0, 5494.0, 5494.6, 155, null, 1030, 49333], [20240510, 5494.6, 5494.6, 5495.6, 5491.6, 5492.6, 279, null, 1031, 49305], [20240510, 5492.6, 5493.2, 5496.0, 5492.0, 5493.2, 92, null, 1032, 49323], [20240510, 5493.2, 5492.6, 5492.6, 5488.0, 5490.4, 184, null, 1033, 49345], [20240510, 5490.4, 5490.4, 5492.4, 5487.4, 5488.4, 130, null, 1034, 49335], [20240510, 5488.4, 5487.4, 5490.0, 5486.2, 5487.2, 121, null, 1035, 49336], [20240510, 5487.2, 5487.4, 5489.6, 5487.0, 5487.8, 95, null, 1036, 49342], [20240510, 5487.8, 5488.0, 5491.8, 5486.6, 5491.8, 118, null, 1037, 49330], [20240510, 5491.8, 5492.0, 5495.0, 5492.0, 5494.2, 129, null, 1038, 49329], [20240510, 5494.2, 5493.0, 5496.0, 5492.8, 5496.0, 87, null, 1039, 49313], [20240510, 5496.0, 5495.8, 5496.6, 5492.6, 5496.4, 93, null, 1040, 49303], [20240510, 5496.4, 5495.6, 5498.0, 5494.6, 5496.0, 111, null, 1041, 49319], [20240510, 5496.0, 5496.4, 5499.4, 5493.2, 5498.6, 166, null, 1042, 49308], [20240510, 5498.6, 5498.6, 5499.6, 5497.2, 5498.6, 95, null, 1043, 49313], [20240510, 5498.6, 5497.6, 5501.4, 5497.2, 5500.2, 89, null, 1044, 49326], [20240510, 5500.2, 5500.6, 5500.8, 5497.6, 5500.8, 57, null, 1045, 49318], [20240510, 5500.8, 5499.8, 5502.2, 5498.4, 5500.0, 116, null, 1046, 49314], [20240510, 5500.0, 5500.2, 5503.8, 5499.8, 5502.8, 86, null, 1047, 49315], [20240510, 5502.8, 5503.6, 5509.0, 5503.0, 5508.8, 155, null, 1048, 49292], [20240510, 5508.8, 5508.6, 5511.2, 5508.4, 5509.8, 296, null, 1049, 49297], [20240510, 5509.8, 5509.8, 5511.0, 5509.2, 5510.0, 160, null, 1050, 49333], [20240510, 5510.0, 5510.8, 5510.8, 5508.0, 5508.2, 200, null, 1051, 49368], [20240510, 5508.2, 5508.0, 5509.4, 5506.0, 5506.6, 131, null, 1052, 49382], [20240510, 5506.6, 5506.8, 5511.2, 5506.8, 5509.4, 153, null, 1053, 49401], [20240510, 5509.4, 5509.2, 5511.4, 5508.2, 5511.4, 135, null, 1054, 49437], [20240510, 5511.4, 5511.0, 5511.8, 5508.4, 5509.0, 180, null, 1055, 49464], [20240510, 5509.0, 5509.8, 5512.6, 5509.2, 5512.4, 142, null, 1056, 49527], [20240510, 5512.4, 5512.2, 5512.2, 5507.2, 5507.6, 132, null, 1057, 49548], [20240510, 5507.6, 5507.6, 5508.0, 5505.0, 5506.4, 115, null, 1058, 49573], [20240510, 5506.4, 5506.4, 5507.0, 5503.8, 5505.8, 82, null, 1059, 49575], [20240510, 5505.8, 5505.8, 5509.6, 5505.8, 5509.4, 76, null, 1100, 49569], [20240510, 5509.4, 5509.4, 5510.6, 5505.6, 5505.8, 104, null, 1101, 49575], [20240510, 5505.8, 5505.6, 5506.8, 5503.4, 5504.2, 87, null, 1102, 49589], [20240510, 5504.2, 5505.0, 5506.6, 5503.8, 5504.8, 77, null, 1103, 49613], [20240510, 5504.8, 5504.8, 5506.6, 5504.2, 5505.2, 67, null, 1104, 49627], [20240510, 5505.2, 5505.4, 5507.6, 5504.8, 5507.6, 75, null, 1105, 49634], [20240510, 5507.6, 5508.0, 5514.2, 5507.2, 5510.8, 234, null, 1106, 49673], [20240510, 5510.8, 5510.4, 5510.4, 5501.4, 5502.2, 188, null, 1107, 49690], [20240510, 5502.2, 5502.2, 5502.2, 5490.6, 5494.0, 349, null, 1108, 49775], [20240510, 5494.0, 5494.0, 5497.2, 5493.0, 5497.2, 136, null, 1109, 49759], [20240510, 5497.2, 5496.4, 5496.4, 5493.6, 5495.4, 78, null, 1110, 49772], [20240510, 5495.4, 5495.4, 5497.6, 5493.6, 5496.0, 93, null, 1111, 49765], [20240510, 5496.0, 5496.8, 5499.6, 5496.4, 5497.2, 94, null, 1112, 49785], [20240510, 5497.2, 5497.2, 5501.0, 5496.8, 5501.0, 75, null, 1113, 49791], [20240510, 5501.0, 5501.0, 5502.2, 5499.4, 5500.6, 90, null, 1114, 49804], [20240510, 5500.6, 5501.2, 5501.8, 5500.2, 5501.6, 37, null, 1115, 49801], [20240510, 5501.6, 5502.6, 5504.8, 5500.6, 5502.6, 105, null, 1116, 49806], [20240510, 5502.6, 5503.4, 5504.0, 5502.0, 5503.0, 51, null, 1117, 49815], [20240510, 5503.0, 5503.0, 5505.6, 5502.8, 5505.0, 64, null, 1118, 49829], [20240510, 5505.0, 5503.8, 5503.8, 5498.0, 5498.4, 99, null, 1119, 49859], [20240510, 5498.4, 5498.4, 5499.8, 5497.2, 5498.8, 47, null, 1120, 49871], [20240510, 5498.8, 5497.4, 5500.8, 5497.4, 5499.8, 78, null, 1121, 49885], [20240510, 5499.8, 5499.8, 5508.8, 5499.8, 5506.4, 153, null, 1122, 49936], [20240510, 5506.4, 5507.0, 5507.6, 5505.2, 5507.4, 72, null, 1123, 49975], [20240510, 5507.4, 5507.4, 5508.8, 5506.6, 5506.6, 53, null, 1124, 49993], [20240510, 5506.6, 5507.0, 5508.0, 5505.6, 5506.2, 42, null, 1125, 50006], [20240510, 5506.2, 5507.4, 5509.0, 5503.8, 5506.8, 101, null, 1126, 50036], [20240510, 5506.8, 5506.8, 5508.0, 5504.4, 5506.4, 53, null, 1127, 50046], [20240510, 5506.4, 5506.8, 5508.2, 5505.0, 5506.8, 51, null, 1128, 50046], [20240510, 5506.8, 5507.0, 5507.8, 5505.6, 5506.0, 43, null, 1129, 50039], [20240510, 5506.0, 5506.0, 5507.0, 5504.2, 5506.2, 81, null, 1130, 50045], [20240510, 5506.2, 5507.6, 5512.6, 5504.0, 5512.2, 212, null, 1301, 50158], [20240510, 5512.2, 5512.2, 5512.6, 5508.4, 5510.0, 137, null, 1302, 50205], [20240510, 5510.0, 5510.0, 5515.0, 5509.2, 5515.0, 88, null, 1303, 50223], [20240510, 5515.0, 5514.2, 5520.2, 5514.2, 5519.0, 220, null, 1304, 50296], [20240510, 5519.0, 5518.6, 5520.4, 5516.8, 5520.4, 119, null, 1305, 50319], [20240510, 5520.4, 5520.0, 5521.6, 5518.6, 5519.6, 125, null, 1306, 50343], [20240510, 5519.6, 5519.6, 5519.8, 5517.8, 5519.8, 89, null, 1307, 50365], [20240510, 5519.8, 5518.4, 5520.0, 5516.8, 5519.2, 92, null, 1308, 50389], [20240510, 5519.2, 5519.2, 5523.0, 5519.2, 5522.4, 111, null, 1309, 50441], [20240510, 5522.4, 5522.0, 5522.6, 5520.6, 5522.2, 59, null, 1310, 50456], [20240510, 5522.2, 5521.8, 5523.0, 5520.2, 5522.4, 55, null, 1311, 50463], [20240510, 5522.4, 5523.2, 5528.8, 5522.4, 5527.6, 146, null, 1312, 50503], [20240510, 5527.6, 5527.8, 5534.4, 5527.8, 5530.0, 256, null, 1313, 50585], [20240510, 5530.0, 5530.6, 5533.4, 5530.6, 5530.8, 117, null, 1314, 50614], [20240510, 5530.8, 5531.0, 5532.6, 5529.0, 5532.4, 104, null, 1315, 50627], [20240510, 5532.4, 5532.6, 5533.0, 5529.4, 5530.8, 121, null, 1316, 50646], [20240510, 5530.8, 5530.4, 5533.2, 5529.4, 5533.2, 128, null, 1317, 50641], [20240510, 5533.2, 5532.2, 5532.2, 5528.4, 5529.8, 90, null, 1318, 50655], [20240510, 5529.8, 5528.8, 5535.6, 5528.4, 5535.6, 138, null, 1319, 50704], [20240510, 5535.6, 5535.8, 5535.8, 5532.6, 5534.0, 102, null, 1320, 50753], [20240510, 5534.0, 5533.6, 5538.6, 5533.6, 5535.2, 149, null, 1321, 50815], [20240510, 5535.2, 5535.2, 5536.0, 5531.0, 5531.0, 103, null, 1322, 50838], [20240510, 5531.0, 5531.0, 5532.6, 5530.0, 5530.6, 78, null, 1323, 50858], [20240510, 5530.6, 5531.6, 5533.8, 5529.8, 5533.8, 86, null, 1324, 50874], [20240510, 5533.8, 5533.8, 5539.4, 5533.8, 5539.0, 131, null, 1325, 50927], [20240510, 5539.0, 5539.0, 5541.6, 5539.0, 5540.0, 127, null, 1326, 50970], [20240510, 5540.0, 5540.6, 5540.6, 5535.6, 5537.4, 146, null, 1327, 51005], [20240510, 5537.4, 5537.6, 5539.8, 5536.6, 5539.4, 83, null, 1328, 51028], [20240510, 5539.4, 5538.8, 5540.4, 5538.6, 5539.0, 58, null, 1329, 51051], [20240510, 5539.0, 5539.4, 5539.4, 5533.6, 5533.6, 102, null, 1330, 51090], [20240510, 5533.6, 5534.6, 5537.0, 5532.6, 5534.2, 98, null, 1331, 51124], [20240510, 5534.2, 5533.6, 5537.6, 5533.4, 5536.8, 59, null, 1332, 51147], [20240510, 5536.8, 5536.8, 5537.4, 5528.4, 5529.2, 110, null, 1333, 51187], [20240510, 5529.2, 5530.2, 5530.6, 5528.4, 5530.2, 78, null, 1334, 51194], [20240510, 5530.2, 5530.2, 5533.6, 5530.2, 5532.0, 94, null, 1335, 51239], [20240510, 5532.0, 5532.0, 5538.4, 5530.6, 5535.2, 127, null, 1336, 51308], [20240510, 5535.2, 5534.6, 5537.0, 5533.8, 5535.2, 77, null, 1337, 51337], [20240510, 5535.2, 5535.4, 5537.0, 5534.2, 5535.6, 51, null, 1338, 51355], [20240510, 5535.6, 5535.6, 5535.6, 5530.4, 5530.6, 96, null, 1339, 51368], [20240510, 5530.6, 5530.4, 5532.8, 5530.0, 5532.4, 78, null, 1340, 51391], [20240510, 5532.4, 5533.4, 5535.0, 5530.2, 5532.8, 93, null, 1341, 51416], [20240510, 5532.8, 5532.6, 5536.4, 5532.4, 5535.2, 94, null, 1342, 51452], [20240510, 5535.2, 5535.2, 5535.2, 5532.8, 5533.8, 81, null, 1343, 51456], [20240510, 5533.8, 5533.4, 5534.8, 5531.0, 5531.0, 59, null, 1344, 51469], [20240510, 5531.0, 5530.8, 5530.8, 5525.8, 5527.6, 155, null, 1345, 51528], [20240510, 5527.6, 5527.6, 5530.4, 5526.4, 5529.4, 113, null, 1346, 51559], [20240510, 5529.4, 5530.2, 5531.2, 5526.6, 5526.6, 68, null, 1347, 51564], [20240510, 5526.6, 5527.4, 5529.0, 5526.8, 5527.8, 39, null, 1348, 51570], [20240510, 5527.8, 5528.6, 5530.8, 5528.4, 5530.6, 49, null, 1349, 51586], [20240510, 5530.6, 5530.2, 5531.6, 5528.8, 5531.2, 53, null, 1350, 51602], [20240510, 5531.2, 5531.0, 5538.0, 5531.0, 5536.4, 111, null, 1351, 51634], [20240510, 5536.4, 5535.6, 5537.2, 5534.6, 5536.2, 72, null, 1352, 51662], [20240510, 5536.2, 5536.0, 5538.0, 5535.6, 5537.0, 52, null, 1353, 51679], [20240510, 5537.0, 5537.4, 5538.2, 5535.8, 5537.4, 76, null, 1354, 51714], [20240510, 5537.4, 5537.4, 5539.2, 5534.8, 5536.8, 53, null, 1355, 51733], [20240510, 5536.8, 5536.4, 5538.6, 5536.2, 5538.6, 38, null, 1356, 51753], [20240510, 5538.6, 5538.6, 5538.6, 5533.8, 5533.8, 48, null, 1357, 51771], [20240510, 5533.8, 5533.6, 5534.2, 5529.4, 5532.2, 105, null, 1358, 51774], [20240510, 5532.2, 5532.4, 5535.0, 5532.0, 5533.2, 49, null, 1359, 51777], [20240510, 5533.2, 5533.2, 5535.0, 5532.0, 5532.6, 54, null, 1400, 51805], [20240510, 5532.6, 5532.6, 5535.6, 5528.8, 5529.2, 116, null, 1401, 51836], [20240510, 5529.2, 5529.2, 5534.8, 5529.2, 5533.0, 76, null, 1402, 51849], [20240510, 5533.0, 5532.8, 5533.4, 5530.0, 5531.8, 74, null, 1403, 51833], [20240510, 5531.8, 5531.8, 5532.0, 5527.2, 5527.2, 97, null, 1404, 51833], [20240510, 5527.2, 5527.8, 5527.8, 5521.4, 5521.8, 194, null, 1405, 51872], [20240510, 5521.8, 5521.6, 5523.6, 5521.0, 5521.8, 114, null, 1406, 51906], [20240510, 5521.8, 5521.8, 5523.6, 5520.2, 5523.0, 178, null, 1407, 51951], [20240510, 5523.0, 5523.0, 5524.8, 5522.6, 5523.8, 71, null, 1408, 51955], [20240510, 5523.8, 5523.8, 5527.0, 5523.8, 5525.4, 93, null, 1409, 51982], [20240510, 5525.4, 5525.0, 5525.2, 5520.2, 5521.2, 93, null, 1410, 52010], [20240510, 5521.2, 5521.0, 5522.6, 5520.0, 5520.2, 137, null, 1411, 52066], [20240510, 5520.2, 5520.0, 5524.0, 5520.0, 5522.8, 72, null, 1412, 52090], [20240510, 5522.8, 5522.8, 5527.6, 5522.0, 5525.6, 102, null, 1413, 52129], [20240510, 5525.6, 5525.6, 5526.0, 5523.6, 5525.0, 72, null, 1414, 52141], [20240510, 5525.0, 5523.8, 5524.4, 5518.6, 5518.6, 153, null, 1415, 52163], [20240510, 5518.6, 5518.6, 5520.4, 5512.6, 5512.6, 333, null, 1416, 52329], [20240510, 5512.6, 5513.2, 5517.2, 5512.8, 5516.4, 245, null, 1417, 52447], [20240510, 5516.4, 5516.4, 5517.4, 5512.2, 5512.4, 208, null, 1418, 52554], [20240510, 5512.4, 5512.8, 5516.8, 5512.2, 5516.0, 147, null, 1419, 52614], [20240510, 5516.0, 5516.2, 5517.4, 5515.2, 5516.6, 190, null, 1420, 52698], [20240510, 5516.6, 5516.2, 5520.0, 5515.8, 5516.8, 100, null, 1421, 52734], [20240510, 5516.8, 5517.6, 5517.6, 5512.4, 5513.4, 152, null, 1422, 52805], [20240510, 5513.4, 5513.8, 5515.0, 5513.0, 5515.0, 86, null, 1423, 52837], [20240510, 5515.0, 5515.0, 5515.6, 5513.8, 5515.6, 51, null, 1424, 52858], [20240510, 5515.6, 5515.8, 5518.0, 5515.4, 5518.0, 47, null, 1425, 52877], [20240510, 5518.0, 5518.0, 5521.0, 5516.4, 5519.8, 84, null, 1426, 52887], [20240510, 5519.8, 5519.6, 5521.6, 5518.4, 5521.6, 75, null, 1427, 52925], [20240510, 5521.6, 5521.6, 5521.8, 5518.6, 5520.0, 77, null, 1428, 52957], [20240510, 5520.0, 5520.0, 5520.4, 5516.6, 5519.6, 84, null, 1429, 52980], [20240510, 5519.6, 5520.4, 5521.2, 5519.0, 5521.0, 41, null, 1430, 52991], [20240510, 5521.0, 5520.2, 5524.4, 5518.6, 5524.4, 114, null, 1431, 53040], [20240510, 5524.4, 5523.8, 5530.0, 5523.8, 5527.2, 176, null, 1432, 53116], [20240510, 5527.2, 5527.6, 5530.8, 5527.0, 5530.2, 137, null, 1433, 53155], [20240510, 5530.2, 5530.0, 5532.0, 5529.8, 5529.8, 100, null, 1434, 53179], [20240510, 5529.8, 5529.8, 5531.8, 5529.8, 5531.8, 93, null, 1435, 53190], [20240510, 5531.8, 5532.4, 5532.6, 5529.2, 5530.4, 62, null, 1436, 53207], [20240510, 5530.4, 5529.2, 5532.0, 5528.4, 5530.6, 72, null, 1437, 53235], [20240510, 5530.6, 5531.0, 5532.6, 5530.6, 5531.0, 60, null, 1438, 53262], [20240510, 5531.0, 5530.4, 5530.4, 5525.6, 5525.8, 82, null, 1439, 53300], [20240510, 5525.8, 5526.4, 5529.2, 5526.4, 5527.2, 67, null, 1440, 53320], [20240510, 5527.2, 5527.0, 5529.2, 5526.6, 5527.8, 90, null, 1441, 53360], [20240510, 5527.8, 5527.6, 5527.6, 5525.6, 5526.0, 42, null, 1442, 53378], [20240510, 5526.0, 5526.2, 5528.4, 5526.2, 5528.2, 43, null, 1443, 53393], [20240510, 5528.2, 5528.0, 5531.0, 5528.0, 5530.2, 77, null, 1444, 53428], [20240510, 5530.2, 5530.4, 5531.6, 5530.4, 5530.6, 63, null, 1445, 53444], [20240510, 5530.6, 5530.4, 5530.6, 5527.4, 5528.0, 126, null, 1446, 53515], [20240510, 5528.0, 5527.6, 5532.0, 5527.2, 5531.6, 153, null, 1447, 53602], [20240510, 5531.6, 5531.6, 5531.8, 5527.6, 5528.8, 92, null, 1448, 53633], [20240510, 5528.8, 5528.0, 5528.8, 5526.8, 5526.8, 84, null, 1449, 53660], [20240510, 5526.8, 5526.8, 5528.4, 5526.8, 5527.8, 153, null, 1450, 53726], [20240510, 5527.8, 5527.0, 5528.2, 5526.2, 5526.2, 114, null, 1451, 53764], [20240510, 5526.2, 5526.8, 5528.4, 5526.2, 5527.4, 96, null, 1452, 53803], [20240510, 5527.4, 5527.2, 5527.8, 5526.4, 5527.6, 126, null, 1453, 53877], [20240510, 5527.6, 5528.0, 5529.2, 5525.8, 5526.0, 206, null, 1454, 54022], [20240510, 5526.0, 5526.4, 5526.8, 5525.6, 5525.6, 158, null, 1455, 54090], [20240510, 5525.6, 5526.2, 5526.4, 5523.8, 5524.4, 344, null, 1456, 54326], [20240510, 5524.4, 5524.2, 5527.0, 5523.8, 5526.6, 201, null, 1457, 54429], [20240510, 5526.6, 5526.4, 5528.4, 5526.4, 5528.0, 166, null, 1458, 54521], [20240510, 5528.0, 5527.6, 5529.0, 5527.6, 5528.2, 182, null, 1459, 54610], [20240510, 5528.2, 5528.2, 5531.4, 5527.4, 5530.8, 239, null, 1500, 54730], [20240513, 5530.8, 5480.0, 5488.2, 5452.8, 5465.2, 1936, null, 931, 53656], [20240513, 5465.2, 5464.0, 5467.4, 5455.8, 5467.4, 923, null, 932, 53189], [20240513, 5467.4, 5466.6, 5473.6, 5466.4, 5471.6, 596, null, 933, 52811], [20240513, 5471.6, 5471.4, 5482.0, 5471.2, 5481.0, 519, null, 934, 52456], [20240513, 5481.0, 5481.0, 5481.4, 5476.2, 5477.2, 472, null, 935, 52170], [20240513, 5477.2, 5477.0, 5477.0, 5471.0, 5471.4, 499, null, 936, 51931], [20240513, 5471.4, 5471.6, 5473.2, 5469.2, 5472.2, 373, null, 937, 51698], [20240513, 5472.2, 5472.6, 5474.0, 5466.0, 5469.0, 376, null, 938, 51460], [20240513, 5469.0, 5469.4, 5469.6, 5464.0, 5466.2, 320, null, 939, 51266], [20240513, 5466.2, 5466.2, 5469.6, 5463.2, 5463.2, 379, null, 940, 51065], [20240513, 5463.2, 5462.2, 5462.2, 5456.0, 5457.4, 391, null, 941, 50862], [20240513, 5457.4, 5457.6, 5459.2, 5452.6, 5456.6, 280, null, 942, 50719], [20240513, 5456.6, 5456.2, 5458.0, 5452.4, 5457.2, 324, null, 943, 50560], [20240513, 5457.2, 5456.6, 5457.8, 5451.8, 5455.2, 291, null, 944, 50441], [20240513, 5455.2, 5455.0, 5455.6, 5451.0, 5452.6, 296, null, 945, 50293], [20240513, 5452.6, 5452.2, 5461.6, 5452.0, 5461.4, 340, null, 946, 50162], [20240513, 5461.4, 5461.0, 5463.2, 5457.2, 5459.6, 338, null, 947, 50054], [20240513, 5459.6, 5459.4, 5461.0, 5456.6, 5458.8, 259, null, 948, 49969], [20240513, 5458.8, 5458.8, 5461.6, 5455.6, 5459.2, 229, null, 949, 49873], [20240513, 5459.2, 5459.2, 5461.8, 5457.8, 5459.4, 211, null, 950, 49773], [20240513, 5459.4, 5458.6, 5458.6, 5454.4, 5455.2, 303, null, 951, 49638], [20240513, 5455.2, 5455.6, 5461.2, 5455.2, 5459.0, 250, null, 952, 49497], [20240513, 5459.0, 5458.8, 5466.0, 5457.6, 5465.8, 191, null, 953, 49451], [20240513, 5465.8, 5466.6, 5476.8, 5466.6, 5474.0, 594, null, 954, 49204], [20240513, 5474.0, 5473.8, 5475.6, 5472.0, 5473.6, 226, null, 955, 49088], [20240513, 5473.6, 5473.8, 5475.0, 5470.0, 5471.4, 172, null, 956, 49014], [20240513, 5471.4, 5471.4, 5476.0, 5470.4, 5474.4, 156, null, 957, 48964], [20240513, 5474.4, 5473.2, 5477.4, 5471.8, 5474.2, 203, null, 958, 48880], [20240513, 5474.2, 5474.2, 5476.2, 5472.4, 5476.2, 185, null, 959, 48813], [20240513, 5476.2, 5476.2, 5476.4, 5471.2, 5472.6, 214, null, 1000, 48735], [20240513, 5472.6, 5473.6, 5476.4, 5471.4, 5473.0, 175, null, 1001, 48690], [20240513, 5473.0, 5473.0, 5473.2, 5467.8, 5471.6, 182, null, 1002, 48672], [20240513, 5471.6, 5471.0, 5471.8, 5468.0, 5469.0, 125, null, 1003, 48634], [20240513, 5469.0, 5468.6, 5470.8, 5466.0, 5469.4, 210, null, 1004, 48610], [20240513, 5469.4, 5469.6, 5472.6, 5468.8, 5469.8, 101, null, 1005, 48594], [20240513, 5469.8, 5469.8, 5475.0, 5468.8, 5475.0, 124, null, 1006, 48571], [20240513, 5475.0, 5475.6, 5478.4, 5474.6, 5478.0, 216, null, 1007, 48520], [20240513, 5478.0, 5478.0, 5478.0, 5474.0, 5477.0, 145, null, 1008, 48458], [20240513, 5477.0, 5476.2, 5485.6, 5476.2, 5485.4, 212, null, 1009, 48420], [20240513, 5485.4, 5485.6, 5495.0, 5484.8, 5494.8, 428, null, 1010, 48289], [20240513, 5494.8, 5493.6, 5498.4, 5493.6, 5496.6, 337, null, 1011, 48294], [20240513, 5496.6, 5496.4, 5497.4, 5492.6, 5493.2, 199, null, 1012, 48248], [20240513, 5493.2, 5493.0, 5494.0, 5491.4, 5493.2, 136, null, 1013, 48244], [20240513, 5493.2, 5493.4, 5494.2, 5489.2, 5492.4, 123, null, 1014, 48230], [20240513, 5492.4, 5491.8, 5495.0, 5491.2, 5494.0, 93, null, 1015, 48242], [20240513, 5494.0, 5493.6, 5494.0, 5490.6, 5492.0, 103, null, 1016, 48232], [20240513, 5492.0, 5492.0, 5495.6, 5491.0, 5495.6, 106, null, 1017, 48217], [20240513, 5495.6, 5495.4, 5495.4, 5488.4, 5489.6, 113, null, 1018, 48218], [20240513, 5489.6, 5490.2, 5497.8, 5490.2, 5497.0, 185, null, 1019, 48180], [20240513, 5497.0, 5497.6, 5508.0, 5497.6, 5507.6, 374, null, 1020, 48146], [20240513, 5507.6, 5508.0, 5508.8, 5504.4, 5507.6, 262, null, 1021, 48097], [20240513, 5507.6, 5507.6, 5509.0, 5505.6, 5507.0, 159, null, 1022, 48047], [20240513, 5507.0, 5506.8, 5508.6, 5503.4, 5505.8, 180, null, 1023, 47987], [20240513, 5505.8, 5505.0, 5505.4, 5502.0, 5503.0, 98, null, 1024, 47953], [20240513, 5503.0, 5503.4, 5505.0, 5500.8, 5501.6, 84, null, 1025, 47926], [20240513, 5501.6, 5501.0, 5503.0, 5497.6, 5502.6, 160, null, 1026, 47894], [20240513, 5502.6, 5502.6, 5503.4, 5499.0, 5501.2, 126, null, 1027, 47862], [20240513, 5501.2, 5501.2, 5501.4, 5496.8, 5500.0, 140, null, 1028, 47820], [20240513, 5500.0, 5499.2, 5499.8, 5497.4, 5498.4, 118, null, 1029, 47809], [20240513, 5498.4, 5498.8, 5499.2, 5496.2, 5498.4, 133, null, 1030, 47794], [20240513, 5498.4, 5497.0, 5500.6, 5494.0, 5495.2, 244, null, 1031, 47758], [20240513, 5495.2, 5495.0, 5496.0, 5492.2, 5496.0, 134, null, 1032, 47739], [20240513, 5496.0, 5497.0, 5498.4, 5495.4, 5498.4, 87, null, 1033, 47723], [20240513, 5498.4, 5498.6, 5504.8, 5498.2, 5504.8, 98, null, 1034, 47699], [20240513, 5504.8, 5504.2, 5506.8, 5502.6, 5506.8, 137, null, 1035, 47673], [20240513, 5506.8, 5507.0, 5508.0, 5505.6, 5507.8, 119, null, 1036, 47644], [20240513, 5507.8, 5507.6, 5508.6, 5504.4, 5506.2, 127, null, 1037, 47609], [20240513, 5506.2, 5506.8, 5508.6, 5505.0, 5507.8, 148, null, 1038, 47601], [20240513, 5507.8, 5508.6, 5508.8, 5505.4, 5506.6, 59, null, 1039, 47589], [20240513, 5506.6, 5506.4, 5506.4, 5498.6, 5500.8, 138, null, 1040, 47610], [20240513, 5500.8, 5501.2, 5501.6, 5498.6, 5500.2, 93, null, 1041, 47597], [20240513, 5500.2, 5501.2, 5502.0, 5499.0, 5501.6, 92, null, 1042, 47594], [20240513, 5501.6, 5501.8, 5503.2, 5499.6, 5499.6, 69, null, 1043, 47583], [20240513, 5499.6, 5500.4, 5500.4, 5496.2, 5498.6, 93, null, 1044, 47575], [20240513, 5498.6, 5499.8, 5502.0, 5498.4, 5502.0, 122, null, 1045, 47586], [20240513, 5502.0, 5502.8, 5505.0, 5502.4, 5503.8, 85, null, 1046, 47572], [20240513, 5503.8, 5503.8, 5508.8, 5503.2, 5507.4, 160, null, 1047, 47549], [20240513, 5507.4, 5508.8, 5518.0, 5508.8, 5516.8, 359, null, 1048, 47536], [20240513, 5516.8, 5517.6, 5518.6, 5515.0, 5518.4, 186, null, 1049, 47507], [20240513, 5518.4, 5518.4, 5520.6, 5516.2, 5520.4, 180, null, 1050, 47508], [20240513, 5520.4, 5521.0, 5526.6, 5521.0, 5523.2, 271, null, 1051, 47498], [20240513, 5523.2, 5523.4, 5523.4, 5518.0, 5519.2, 239, null, 1052, 47476], [20240513, 5519.2, 5520.6, 5520.6, 5516.8, 5517.0, 111, null, 1053, 47483], [20240513, 5517.0, 5518.4, 5519.6, 5517.0, 5518.4, 89, null, 1054, 47481], [20240513, 5518.4, 5518.2, 5519.2, 5514.6, 5515.8, 108, null, 1055, 47490], [20240513, 5515.8, 5516.0, 5517.2, 5514.4, 5514.4, 86, null, 1056, 47469], [20240513, 5514.4, 5515.2, 5515.4, 5511.6, 5512.2, 100, null, 1057, 47447], [20240513, 5512.2, 5513.4, 5514.2, 5511.4, 5513.6, 71, null, 1058, 47452], [20240513, 5513.6, 5513.6, 5515.0, 5512.0, 5512.6, 46, null, 1059, 47453], [20240513, 5512.6, 5513.4, 5513.4, 5510.2, 5512.0, 68, null, 1100, 47448], [20240513, 5512.0, 5511.4, 5514.0, 5508.0, 5509.4, 187, null, 1101, 47437], [20240513, 5509.4, 5509.2, 5513.8, 5507.8, 5507.8, 106, null, 1102, 47432], [20240513, 5507.8, 5508.2, 5508.2, 5506.0, 5507.4, 101, null, 1103, 47426], [20240513, 5507.4, 5508.2, 5508.2, 5502.4, 5503.0, 82, null, 1104, 47410], [20240513, 5503.0, 5503.6, 5504.2, 5502.0, 5503.0, 71, null, 1105, 47400], [20240513, 5503.0, 5503.4, 5504.6, 5501.8, 5504.2, 92, null, 1106, 47393], [20240513, 5504.2, 5504.8, 5504.8, 5502.0, 5503.2, 59, null, 1107, 47391], [20240513, 5503.2, 5502.2, 5505.0, 5500.6, 5504.2, 91, null, 1108, 47390], [20240513, 5504.2, 5504.4, 5505.0, 5502.6, 5503.0, 60, null, 1109, 47372], [20240513, 5503.0, 5503.0, 5503.0, 5499.2, 5499.6, 89, null, 1110, 47337], [20240513, 5499.6, 5499.6, 5501.0, 5495.2, 5500.0, 124, null, 1111, 47325], [20240513, 5500.0, 5499.6, 5499.6, 5494.0, 5494.0, 117, null, 1112, 47312], [20240513, 5494.0, 5493.8, 5493.8, 5491.0, 5492.0, 157, null, 1113, 47314], [20240513, 5492.0, 5492.4, 5494.0, 5491.8, 5492.2, 122, null, 1114, 47302], [20240513, 5492.2, 5493.2, 5495.6, 5492.6, 5494.8, 57, null, 1115, 47306], [20240513, 5494.8, 5494.0, 5494.6, 5492.4, 5493.8, 69, null, 1116, 47297], [20240513, 5493.8, 5494.2, 5497.4, 5493.8, 5495.8, 79, null, 1117, 47291], [20240513, 5495.8, 5495.4, 5498.6, 5492.6, 5493.2, 113, null, 1118, 47303], [20240513, 5493.2, 5492.2, 5492.6, 5489.0, 5492.0, 118, null, 1119, 47301], [20240513, 5492.0, 5492.0, 5496.0, 5490.8, 5493.8, 88, null, 1120, 47293], [20240513, 5493.8, 5493.4, 5499.2, 5492.6, 5497.6, 60, null, 1121, 47286], [20240513, 5497.6, 5498.6, 5505.6, 5498.6, 5505.0, 140, null, 1122, 47265], [20240513, 5505.0, 5504.8, 5506.8, 5502.8, 5506.8, 100, null, 1123, 47235], [20240513, 5506.8, 5507.0, 5508.6, 5503.0, 5504.6, 101, null, 1124, 47231], [20240513, 5504.6, 5503.4, 5506.4, 5503.4, 5503.8, 62, null, 1125, 47220], [20240513, 5503.8, 5503.8, 5506.4, 5503.8, 5506.4, 53, null, 1126, 47200], [20240513, 5506.4, 5506.4, 5506.4, 5503.8, 5505.0, 47, null, 1127, 47193], [20240513, 5505.0, 5505.0, 5506.0, 5503.6, 5505.2, 59, null, 1128, 47171], [20240513, 5505.2, 5505.2, 5506.0, 5504.4, 5505.6, 62, null, 1129, 47181], [20240513, 5505.6, 5505.8, 5506.8, 5502.0, 5502.0, 128, null, 1130, 47177], [20240513, 5502.0, 5500.6, 5506.4, 5498.4, 5504.0, 191, null, 1301, 47200], [20240513, 5504.0, 5504.8, 5507.8, 5504.6, 5507.6, 103, null, 1302, 47213], [20240513, 5507.6, 5509.0, 5516.4, 5509.0, 5514.6, 208, null, 1303, 47268], [20240513, 5514.6, 5514.2, 5515.4, 5512.4, 5512.6, 97, null, 1304, 47286], [20240513, 5512.6, 5512.4, 5512.6, 5508.4, 5512.2, 114, null, 1305, 47310], [20240513, 5512.2, 5512.2, 5513.8, 5509.4, 5511.8, 96, null, 1306, 47315], [20240513, 5511.8, 5513.2, 5516.4, 5512.0, 5516.0, 129, null, 1307, 47330], [20240513, 5516.0, 5514.0, 5518.0, 5514.0, 5516.4, 101, null, 1308, 47330], [20240513, 5516.4, 5516.6, 5517.4, 5512.8, 5512.8, 110, null, 1309, 47349], [20240513, 5512.8, 5512.8, 5515.6, 5510.4, 5514.0, 120, null, 1310, 47342], [20240513, 5514.0, 5514.6, 5515.4, 5510.8, 5511.8, 74, null, 1311, 47333], [20240513, 5511.8, 5510.4, 5511.8, 5508.2, 5508.8, 92, null, 1312, 47340], [20240513, 5508.8, 5508.4, 5508.8, 5503.2, 5504.0, 142, null, 1313, 47335], [20240513, 5504.0, 5503.6, 5504.6, 5500.6, 5502.0, 133, null, 1314, 47335], [20240513, 5502.0, 5501.6, 5503.8, 5501.6, 5502.6, 89, null, 1315, 47344], [20240513, 5502.6, 5503.0, 5503.0, 5498.6, 5501.0, 147, null, 1316, 47351], [20240513, 5501.0, 5501.8, 5501.8, 5499.0, 5500.0, 66, null, 1317, 47341], [20240513, 5500.0, 5499.6, 5502.6, 5499.2, 5502.6, 89, null, 1318, 47345], [20240513, 5502.6, 5502.6, 5502.6, 5500.0, 5500.4, 39, null, 1319, 47332], [20240513, 5500.4, 5500.4, 5500.4, 5492.6, 5492.8, 189, null, 1320, 47319], [20240513, 5492.8, 5492.6, 5494.2, 5491.8, 5491.8, 185, null, 1321, 47307], [20240513, 5491.8, 5491.8, 5496.0, 5491.8, 5495.2, 110, null, 1322, 47292], [20240513, 5495.2, 5495.0, 5502.4, 5495.0, 5501.0, 111, null, 1323, 47298], [20240513, 5501.0, 5501.2, 5507.2, 5501.2, 5506.4, 176, null, 1324, 47272], [20240513, 5506.4, 5506.6, 5510.0, 5506.6, 5507.6, 126, null, 1325, 47261], [20240513, 5507.6, 5508.8, 5513.0, 5508.8, 5511.0, 158, null, 1326, 47264], [20240513, 5511.0, 5511.6, 5512.2, 5508.6, 5508.6, 169, null, 1327, 47296], [20240513, 5508.6, 5509.4, 5511.2, 5508.2, 5510.8, 108, null, 1328, 47334], [20240513, 5510.8, 5510.6, 5516.0, 5509.4, 5514.6, 147, null, 1329, 47377], [20240513, 5514.6, 5514.6, 5516.8, 5513.8, 5516.2, 99, null, 1330, 47377], [20240513, 5516.2, 5516.4, 5521.6, 5515.4, 5516.6, 208, null, 1331, 47417], [20240513, 5516.6, 5517.2, 5518.2, 5513.6, 5514.4, 153, null, 1332, 47431], [20240513, 5514.4, 5515.4, 5520.8, 5514.4, 5520.6, 100, null, 1333, 47443], [20240513, 5520.6, 5521.2, 5522.4, 5517.6, 5519.8, 150, null, 1334, 47446], [20240513, 5519.8, 5520.0, 5520.0, 5515.6, 5516.4, 99, null, 1335, 47445], [20240513, 5516.4, 5516.0, 5518.4, 5514.2, 5517.2, 108, null, 1336, 47455], [20240513, 5517.2, 5516.8, 5522.2, 5516.8, 5521.0, 89, null, 1337, 47460], [20240513, 5521.0, 5520.8, 5521.2, 5517.2, 5518.2, 72, null, 1338, 47459], [20240513, 5518.2, 5518.6, 5518.8, 5514.0, 5514.6, 79, null, 1339, 47454], [20240513, 5514.6, 5514.0, 5516.0, 5512.8, 5513.2, 106, null, 1340, 47466], [20240513, 5513.2, 5513.2, 5514.0, 5510.2, 5510.2, 68, null, 1341, 47459], [20240513, 5510.2, 5510.8, 5510.8, 5504.4, 5508.6, 166, null, 1342, 47467], [20240513, 5508.6, 5509.2, 5511.6, 5505.6, 5505.6, 99, null, 1343, 47441], [20240513, 5505.6, 5506.0, 5509.2, 5505.6, 5506.4, 125, null, 1344, 47427], [20240513, 5506.4, 5506.4, 5509.6, 5506.2, 5508.2, 84, null, 1345, 47414], [20240513, 5508.2, 5508.2, 5509.6, 5506.2, 5509.6, 99, null, 1346, 47384], [20240513, 5509.6, 5510.0, 5513.4, 5510.0, 5510.4, 71, null, 1347, 47369], [20240513, 5510.4, 5510.6, 5510.6, 5505.2, 5505.8, 91, null, 1348, 47375], [20240513, 5505.8, 5505.2, 5507.0, 5504.2, 5505.0, 68, null, 1349, 47364], [20240513, 5505.0, 5505.0, 5508.0, 5504.6, 5507.6, 59, null, 1350, 47359], [20240513, 5507.6, 5508.0, 5509.6, 5506.6, 5507.6, 114, null, 1351, 47354], [20240513, 5507.6, 5507.0, 5507.0, 5503.8, 5506.0, 91, null, 1352, 47348], [20240513, 5506.0, 5506.0, 5510.6, 5506.0, 5508.8, 114, null, 1353, 47332], [20240513, 5508.8, 5508.4, 5508.4, 5504.6, 5505.4, 49, null, 1354, 47342], [20240513, 5505.4, 5504.8, 5507.8, 5504.8, 5507.8, 71, null, 1355, 47324], [20240513, 5507.8, 5507.6, 5507.6, 5502.6, 5502.8, 105, null, 1356, 47313], [20240513, 5502.8, 5502.8, 5506.0, 5502.8, 5505.6, 80, null, 1357, 47278], [20240513, 5505.6, 5505.2, 5508.4, 5505.0, 5507.6, 51, null, 1358, 47263], [20240513, 5507.6, 5507.8, 5509.0, 5505.8, 5506.0, 37, null, 1359, 47256], [20240513, 5506.0, 5505.8, 5509.0, 5505.0, 5507.6, 75, null, 1400, 47261], [20240513, 5507.6, 5507.8, 5513.6, 5506.2, 5510.6, 126, null, 1401, 47270], [20240513, 5510.6, 5510.6, 5512.8, 5508.4, 5512.2, 85, null, 1402, 47272], [20240513, 5512.2, 5513.0, 5515.0, 5513.0, 5513.8, 72, null, 1403, 47270], [20240513, 5513.8, 5513.6, 5516.8, 5513.6, 5516.4, 92, null, 1404, 47277], [20240513, 5516.4, 5516.6, 5517.6, 5513.6, 5513.6, 61, null, 1405, 47288], [20240513, 5513.6, 5513.2, 5514.0, 5501.2, 5502.6, 184, null, 1406, 47320], [20240513, 5502.6, 5502.4, 5505.0, 5502.2, 5504.0, 132, null, 1407, 47330], [20240513, 5504.0, 5504.2, 5509.8, 5504.2, 5508.2, 84, null, 1408, 47328], [20240513, 5508.2, 5508.0, 5508.0, 5504.8, 5504.8, 45, null, 1409, 47328], [20240513, 5504.8, 5505.6, 5507.4, 5503.6, 5504.0, 105, null, 1410, 47313], [20240513, 5504.0, 5503.2, 5505.0, 5499.2, 5499.2, 100, null, 1411, 47303], [20240513, 5499.2, 5499.0, 5500.6, 5496.4, 5500.6, 163, null, 1412, 47332], [20240513, 5500.6, 5499.8, 5503.4, 5498.8, 5500.2, 95, null, 1413, 47346], [20240513, 5500.2, 5500.0, 5500.6, 5498.0, 5499.4, 102, null, 1414, 47361], [20240513, 5499.4, 5499.4, 5500.6, 5498.0, 5499.4, 119, null, 1415, 47384], [20240513, 5499.4, 5498.4, 5499.6, 5495.8, 5495.8, 154, null, 1416, 47403], [20240513, 5495.8, 5496.2, 5498.6, 5494.6, 5498.6, 125, null, 1417, 47445], [20240513, 5498.6, 5498.2, 5499.6, 5496.8, 5498.2, 65, null, 1418, 47448], [20240513, 5498.2, 5498.8, 5498.8, 5495.2, 5495.6, 64, null, 1419, 47450], [20240513, 5495.6, 5495.2, 5495.4, 5491.0, 5491.0, 159, null, 1420, 47449], [20240513, 5491.0, 5490.8, 5492.4, 5488.4, 5492.4, 154, null, 1421, 47473], [20240513, 5492.4, 5491.4, 5494.6, 5490.2, 5492.0, 130, null, 1422, 47505], [20240513, 5492.0, 5491.8, 5493.8, 5491.8, 5492.0, 87, null, 1423, 47485], [20240513, 5492.0, 5492.4, 5494.8, 5491.8, 5494.0, 74, null, 1424, 47484], [20240513, 5494.0, 5494.0, 5494.0, 5489.8, 5491.2, 86, null, 1425, 47494], [20240513, 5491.2, 5491.4, 5492.2, 5483.0, 5484.0, 212, null, 1426, 47516], [20240513, 5484.0, 5484.8, 5488.6, 5484.8, 5486.2, 104, null, 1427, 47550], [20240513, 5486.2, 5486.2, 5487.6, 5484.6, 5485.4, 97, null, 1428, 47575], [20240513, 5485.4, 5485.0, 5485.8, 5482.2, 5483.6, 119, null, 1429, 47580], [20240513, 5483.6, 5483.6, 5485.8, 5481.0, 5484.4, 124, null, 1430, 47604], [20240513, 5484.4, 5484.4, 5489.8, 5483.8, 5487.4, 185, null, 1431, 47696], [20240513, 5487.4, 5488.4, 5489.6, 5486.8, 5486.8, 114, null, 1432, 47732], [20240513, 5486.8, 5486.8, 5486.8, 5476.2, 5476.6, 207, null, 1433, 47825], [20240513, 5476.6, 5476.6, 5482.2, 5476.2, 5482.0, 131, null, 1434, 47871], [20240513, 5482.0, 5481.4, 5481.8, 5478.0, 5479.2, 87, null, 1435, 47890], [20240513, 5479.2, 5479.2, 5483.0, 5479.0, 5482.4, 159, null, 1436, 47911], [20240513, 5482.4, 5482.8, 5484.4, 5481.2, 5484.4, 98, null, 1437, 47926], [20240513, 5484.4, 5484.6, 5485.8, 5484.0, 5485.8, 86, null, 1438, 47947], [20240513, 5485.8, 5485.8, 5488.0, 5484.2, 5488.0, 115, null, 1439, 47933], [20240513, 5488.0, 5488.0, 5488.0, 5485.8, 5487.2, 129, null, 1440, 47949], [20240513, 5487.2, 5487.0, 5491.6, 5487.0, 5489.0, 175, null, 1441, 47995], [20240513, 5489.0, 5488.8, 5494.0, 5488.8, 5494.0, 117, null, 1442, 48022], [20240513, 5494.0, 5493.8, 5495.0, 5492.2, 5494.8, 136, null, 1443, 48048], [20240513, 5494.8, 5495.0, 5495.2, 5492.8, 5494.0, 92, null, 1444, 48061], [20240513, 5494.0, 5494.2, 5495.2, 5493.2, 5494.6, 162, null, 1445, 48141], [20240513, 5494.6, 5494.2, 5499.6, 5494.2, 5498.6, 215, null, 1446, 48229], [20240513, 5498.6, 5498.4, 5499.6, 5496.6, 5499.0, 173, null, 1447, 48294], [20240513, 5499.0, 5499.2, 5500.0, 5497.4, 5498.0, 189, null, 1448, 48358], [20240513, 5498.0, 5497.8, 5497.8, 5492.8, 5493.0, 209, null, 1449, 48443], [20240513, 5493.0, 5493.8, 5495.4, 5491.2, 5494.4, 185, null, 1450, 48513], [20240513, 5494.4, 5494.6, 5495.8, 5493.6, 5495.0, 155, null, 1451, 48572], [20240513, 5495.0, 5494.0, 5496.8, 5492.2, 5496.4, 180, null, 1452, 48632], [20240513, 5496.4, 5496.4, 5497.2, 5494.8, 5496.8, 137, null, 1453, 48667], [20240513, 5496.8, 5497.2, 5501.4, 5497.0, 5501.4, 185, null, 1454, 48687], [20240513, 5501.4, 5501.0, 5501.2, 5499.6, 5501.0, 132, null, 1455, 48718], [20240513, 5501.0, 5500.8, 5502.0, 5496.2, 5496.8, 253, null, 1456, 48780], [20240513, 5496.8, 5496.8, 5498.4, 5495.8, 5496.2, 301, null, 1457, 48844], [20240513, 5496.2, 5496.0, 5498.2, 5495.2, 5497.2, 283, null, 1458, 48862], [20240513, 5497.2, 5497.4, 5499.6, 5497.4, 5499.0, 152, null, 1459, 48922], [20240513, 5499.0, 5498.8, 5499.8, 5497.0, 5497.0, 243, null, 1500, 49042], [20240514, 5497.0, 5520.0, 5528.8, 5515.6, 5525.8, 1175, null, 931, 48181], [20240514, 5525.8, 5526.0, 5541.4, 5525.2, 5532.0, 938, null, 932, 47626], [20240514, 5532.0, 5531.4, 5534.4, 5529.8, 5532.4, 341, null, 933, 47475], [20240514, 5532.4, 5532.8, 5544.0, 5532.8, 5538.0, 678, null, 934, 47082], [20240514, 5538.0, 5538.6, 5539.2, 5534.0, 5536.0, 311, null, 935, 46926], [20240514, 5536.0, 5536.2, 5540.4, 5533.4, 5534.8, 341, null, 936, 46730], [20240514, 5534.8, 5534.6, 5539.0, 5531.8, 5538.0, 270, null, 937, 46619], [20240514, 5538.0, 5537.0, 5538.6, 5532.4, 5534.2, 216, null, 938, 46518], [20240514, 5534.2, 5534.8, 5534.8, 5528.4, 5531.8, 258, null, 939, 46412], [20240514, 5531.8, 5531.8, 5532.0, 5526.2, 5526.4, 358, null, 940, 46274], [20240514, 5526.4, 5527.0, 5528.4, 5524.0, 5525.2, 316, null, 941, 46191], [20240514, 5525.2, 5525.2, 5526.4, 5518.0, 5522.8, 359, null, 942, 46036], [20240514, 5522.8, 5523.8, 5524.0, 5517.2, 5521.0, 271, null, 943, 45892], [20240514, 5521.0, 5520.0, 5520.0, 5512.6, 5513.2, 231, null, 944, 45774], [20240514, 5513.2, 5513.2, 5520.4, 5512.4, 5518.2, 318, null, 945, 45628], [20240514, 5518.2, 5518.2, 5522.4, 5518.0, 5518.4, 235, null, 946, 45524], [20240514, 5518.4, 5518.2, 5518.8, 5515.0, 5516.2, 190, null, 947, 45436], [20240514, 5516.2, 5516.2, 5516.2, 5505.6, 5505.6, 326, null, 948, 45334], [20240514, 5505.6, 5505.6, 5509.2, 5502.4, 5508.4, 362, null, 949, 45189], [20240514, 5508.4, 5508.4, 5510.8, 5507.0, 5508.4, 187, null, 950, 45095], [20240514, 5508.4, 5509.0, 5509.2, 5501.8, 5502.2, 241, null, 951, 44969], [20240514, 5502.2, 5503.6, 5506.0, 5501.8, 5503.8, 292, null, 952, 44837], [20240514, 5503.8, 5503.8, 5505.0, 5500.4, 5500.4, 202, null, 953, 44748], [20240514, 5500.4, 5500.8, 5505.0, 5500.8, 5503.8, 146, null, 954, 44705], [20240514, 5503.8, 5504.2, 5504.2, 5499.6, 5500.0, 173, null, 955, 44655], [20240514, 5500.0, 5499.4, 5500.0, 5496.8, 5499.0, 171, null, 956, 44597], [20240514, 5499.0, 5498.6, 5499.4, 5497.0, 5499.4, 192, null, 957, 44526], [20240514, 5499.4, 5499.0, 5499.2, 5496.6, 5497.4, 189, null, 958, 44423], [20240514, 5497.4, 5497.0, 5497.0, 5491.6, 5493.0, 311, null, 959, 44301], [20240514, 5493.0, 5492.6, 5495.0, 5488.4, 5489.2, 213, null, 1000, 44225], [20240514, 5489.2, 5488.2, 5492.0, 5485.4, 5487.6, 398, null, 1001, 44136], [20240514, 5487.6, 5486.8, 5488.8, 5485.0, 5485.6, 207, null, 1002, 44053], [20240514, 5485.6, 5485.6, 5485.6, 5481.2, 5482.4, 245, null, 1003, 43968], [20240514, 5482.4, 5482.6, 5482.6, 5473.6, 5478.2, 412, null, 1004, 43857], [20240514, 5478.2, 5477.6, 5482.0, 5477.6, 5479.2, 235, null, 1005, 43777], [20240514, 5479.2, 5480.0, 5484.8, 5478.2, 5482.8, 214, null, 1006, 43736], [20240514, 5482.8, 5482.8, 5486.6, 5482.6, 5486.4, 191, null, 1007, 43700], [20240514, 5486.4, 5485.6, 5485.6, 5477.0, 5477.6, 171, null, 1008, 43677], [20240514, 5477.6, 5477.6, 5480.2, 5476.6, 5480.0, 123, null, 1009, 43660], [20240514, 5480.0, 5480.2, 5480.2, 5476.4, 5478.2, 149, null, 1010, 43630], [20240514, 5478.2, 5478.2, 5483.6, 5478.2, 5483.0, 120, null, 1011, 43607], [20240514, 5483.0, 5482.8, 5482.8, 5479.2, 5480.0, 111, null, 1012, 43594], [20240514, 5480.0, 5479.4, 5486.0, 5479.2, 5485.2, 137, null, 1013, 43558], [20240514, 5485.2, 5485.2, 5485.2, 5482.2, 5483.2, 93, null, 1014, 43526], [20240514, 5483.2, 5483.4, 5483.6, 5480.6, 5482.0, 79, null, 1015, 43498], [20240514, 5482.0, 5482.0, 5483.8, 5480.0, 5483.2, 131, null, 1016, 43471], [20240514, 5483.2, 5483.0, 5483.0, 5478.2, 5478.2, 158, null, 1017, 43389], [20240514, 5478.2, 5478.0, 5485.6, 5476.8, 5485.6, 176, null, 1018, 43343], [20240514, 5485.6, 5486.2, 5490.4, 5486.2, 5489.8, 216, null, 1019, 43333], [20240514, 5489.8, 5489.8, 5489.8, 5486.4, 5488.2, 117, null, 1020, 43305], [20240514, 5488.2, 5488.6, 5489.8, 5487.0, 5489.0, 106, null, 1021, 43267], [20240514, 5489.0, 5489.0, 5489.8, 5485.4, 5487.8, 123, null, 1022, 43250], [20240514, 5487.8, 5488.2, 5488.8, 5485.4, 5487.2, 82, null, 1023, 43224], [20240514, 5487.2, 5487.2, 5488.2, 5485.0, 5485.8, 97, null, 1024, 43191], [20240514, 5485.8, 5486.6, 5488.0, 5485.0, 5487.2, 78, null, 1025, 43163], [20240514, 5487.2, 5487.8, 5493.6, 5487.8, 5493.0, 154, null, 1026, 43103], [20240514, 5493.0, 5493.8, 5494.0, 5490.8, 5494.0, 133, null, 1027, 43058], [20240514, 5494.0, 5494.4, 5496.0, 5494.4, 5495.2, 145, null, 1028, 43027], [20240514, 5495.2, 5496.0, 5498.6, 5494.6, 5498.6, 137, null, 1029, 42962], [20240514, 5498.6, 5498.6, 5498.6, 5494.6, 5498.2, 119, null, 1030, 42920], [20240514, 5498.2, 5498.6, 5498.8, 5493.6, 5493.6, 121, null, 1031, 42900], [20240514, 5493.6, 5494.0, 5496.4, 5494.0, 5496.0, 92, null, 1032, 42879], [20240514, 5496.0, 5496.4, 5496.6, 5489.4, 5492.2, 179, null, 1033, 42836], [20240514, 5492.2, 5492.6, 5493.0, 5488.0, 5488.0, 88, null, 1034, 42817], [20240514, 5488.0, 5488.2, 5488.8, 5485.6, 5486.4, 131, null, 1035, 42810], [20240514, 5486.4, 5487.6, 5490.2, 5486.0, 5489.0, 77, null, 1036, 42789], [20240514, 5489.0, 5490.4, 5490.4, 5487.0, 5488.0, 88, null, 1037, 42778], [20240514, 5488.0, 5488.2, 5489.6, 5487.0, 5488.0, 63, null, 1038, 42756], [20240514, 5488.0, 5489.0, 5492.4, 5487.0, 5491.0, 75, null, 1039, 42736], [20240514, 5491.0, 5491.8, 5491.8, 5486.2, 5489.4, 99, null, 1040, 42697], [20240514, 5489.4, 5490.6, 5497.2, 5488.6, 5493.2, 118, null, 1041, 42669], [20240514, 5493.2, 5494.2, 5494.2, 5490.2, 5491.4, 108, null, 1042, 42672], [20240514, 5491.4, 5490.8, 5491.8, 5489.0, 5491.8, 71, null, 1043, 42652], [20240514, 5491.8, 5490.6, 5493.2, 5487.4, 5492.2, 74, null, 1044, 42640], [20240514, 5492.2, 5493.8, 5496.2, 5493.0, 5494.2, 97, null, 1045, 42633], [20240514, 5494.2, 5495.4, 5499.6, 5494.0, 5498.8, 119, null, 1046, 42585], [20240514, 5498.8, 5498.4, 5499.2, 5496.2, 5496.8, 85, null, 1047, 42562], [20240514, 5496.8, 5498.0, 5498.0, 5492.4, 5492.6, 101, null, 1048, 42536], [20240514, 5492.6, 5493.4, 5496.4, 5492.0, 5492.8, 68, null, 1049, 42527], [20240514, 5492.8, 5493.0, 5493.0, 5485.4, 5486.0, 190, null, 1050, 42515], [20240514, 5486.0, 5486.0, 5489.4, 5485.6, 5488.4, 72, null, 1051, 42494], [20240514, 5488.4, 5489.4, 5491.4, 5486.4, 5491.0, 97, null, 1052, 42504], [20240514, 5491.0, 5491.4, 5492.8, 5489.4, 5492.6, 72, null, 1053, 42496], [20240514, 5492.6, 5493.0, 5494.4, 5489.4, 5490.4, 94, null, 1054, 42494], [20240514, 5490.4, 5492.4, 5492.4, 5490.2, 5490.6, 41, null, 1055, 42476], [20240514, 5490.6, 5492.0, 5492.4, 5486.8, 5489.0, 96, null, 1056, 42465], [20240514, 5489.0, 5489.6, 5490.2, 5487.8, 5489.2, 70, null, 1057, 42446], [20240514, 5489.2, 5489.8, 5495.0, 5489.0, 5495.0, 88, null, 1058, 42447], [20240514, 5495.0, 5494.8, 5494.8, 5489.8, 5490.6, 89, null, 1059, 42439], [20240514, 5490.6, 5491.0, 5492.0, 5489.4, 5489.4, 62, null, 1100, 42421], [20240514, 5489.4, 5489.8, 5492.2, 5488.8, 5489.8, 81, null, 1101, 42408], [20240514, 5489.8, 5489.8, 5491.4, 5484.2, 5484.4, 158, null, 1102, 42370], [20240514, 5484.4, 5485.6, 5486.0, 5482.8, 5485.4, 169, null, 1103, 42332], [20240514, 5485.4, 5485.4, 5488.8, 5484.2, 5487.2, 96, null, 1104, 42322], [20240514, 5487.2, 5487.6, 5489.2, 5484.8, 5487.6, 75, null, 1105, 42314], [20240514, 5487.6, 5487.6, 5488.2, 5485.8, 5486.0, 61, null, 1106, 42314], [20240514, 5486.0, 5489.0, 5496.2, 5488.8, 5496.2, 121, null, 1107, 42304], [20240514, 5496.2, 5496.8, 5500.6, 5494.4, 5499.6, 153, null, 1108, 42290], [20240514, 5499.6, 5500.4, 5502.0, 5497.6, 5497.8, 115, null, 1109, 42284], [20240514, 5497.8, 5498.6, 5498.6, 5492.0, 5494.4, 111, null, 1110, 42271], [20240514, 5494.4, 5495.2, 5496.4, 5493.0, 5494.2, 69, null, 1111, 42255], [20240514, 5494.2, 5495.0, 5499.6, 5493.0, 5498.0, 136, null, 1112, 42229], [20240514, 5498.0, 5498.0, 5498.2, 5494.8, 5495.2, 95, null, 1113, 42240], [20240514, 5495.2, 5495.8, 5497.4, 5493.0, 5497.4, 82, null, 1114, 42239], [20240514, 5497.4, 5497.0, 5497.0, 5494.2, 5496.0, 47, null, 1115, 42239], [20240514, 5496.0, 5496.4, 5501.0, 5495.6, 5499.8, 108, null, 1116, 42216], [20240514, 5499.8, 5499.8, 5500.6, 5498.8, 5500.4, 53, null, 1117, 42191], [20240514, 5500.4, 5500.4, 5503.0, 5500.0, 5502.8, 128, null, 1118, 42196], [20240514, 5502.8, 5503.0, 5507.6, 5502.2, 5505.0, 129, null, 1119, 42180], [20240514, 5505.0, 5504.2, 5504.2, 5499.8, 5503.0, 94, null, 1120, 42182], [20240514, 5503.0, 5503.0, 5503.8, 5501.2, 5501.2, 47, null, 1121, 42165], [20240514, 5501.2, 5502.0, 5504.8, 5499.0, 5504.8, 73, null, 1122, 42148], [20240514, 5504.8, 5500.8, 5506.4, 5500.8, 5505.4, 79, null, 1123, 42151], [20240514, 5505.4, 5505.4, 5505.4, 5498.4, 5500.2, 104, null, 1124, 42128], [20240514, 5500.2, 5500.4, 5500.6, 5494.2, 5495.4, 122, null, 1125, 42115], [20240514, 5495.4, 5495.0, 5496.6, 5493.2, 5495.8, 131, null, 1126, 42094], [20240514, 5495.8, 5496.2, 5498.4, 5495.8, 5498.2, 75, null, 1127, 42091], [20240514, 5498.2, 5497.8, 5498.0, 5493.8, 5496.6, 79, null, 1128, 42074], [20240514, 5496.6, 5497.0, 5499.4, 5497.0, 5499.2, 41, null, 1129, 42067], [20240514, 5499.2, 5499.4, 5500.2, 5497.8, 5499.2, 65, null, 1130, 42075], [20240514, 5499.2, 5497.6, 5499.8, 5493.8, 5498.0, 142, null, 1301, 42094], [20240514, 5498.0, 5496.4, 5498.4, 5496.4, 5497.0, 50, null, 1302, 42090], [20240514, 5497.0, 5497.8, 5498.2, 5495.4, 5495.8, 73, null, 1303, 42073], [20240514, 5495.8, 5495.6, 5497.6, 5494.6, 5495.8, 71, null, 1304, 42053], [20240514, 5495.8, 5496.4, 5497.4, 5494.0, 5494.0, 71, null, 1305, 42059], [20240514, 5494.0, 5495.2, 5495.2, 5491.2, 5492.0, 89, null, 1306, 42053], [20240514, 5492.0, 5492.0, 5492.0, 5488.8, 5491.0, 85, null, 1307, 42036], [20240514, 5491.0, 5491.4, 5491.8, 5487.6, 5488.6, 63, null, 1308, 42039], [20240514, 5488.6, 5489.0, 5491.6, 5487.8, 5491.6, 100, null, 1309, 42028], [20240514, 5491.6, 5491.2, 5491.2, 5489.0, 5491.0, 48, null, 1310, 42027], [20240514, 5491.0, 5491.0, 5492.0, 5489.0, 5490.0, 87, null, 1311, 42031], [20240514, 5490.0, 5490.0, 5491.4, 5487.8, 5490.4, 73, null, 1312, 42031], [20240514, 5490.4, 5491.6, 5491.6, 5488.0, 5490.2, 66, null, 1313, 42037], [20240514, 5490.2, 5490.6, 5492.8, 5490.0, 5492.8, 59, null, 1314, 42034], [20240514, 5492.8, 5493.0, 5494.2, 5491.6, 5491.6, 110, null, 1315, 42014], [20240514, 5491.6, 5491.6, 5492.2, 5488.0, 5489.2, 122, null, 1316, 42007], [20240514, 5489.2, 5489.4, 5489.6, 5484.2, 5487.2, 150, null, 1317, 41984], [20240514, 5487.2, 5487.8, 5488.4, 5486.4, 5488.0, 80, null, 1318, 41976], [20240514, 5488.0, 5488.0, 5489.0, 5486.6, 5488.6, 80, null, 1319, 41964], [20240514, 5488.6, 5488.6, 5488.6, 5486.8, 5487.8, 60, null, 1320, 41952], [20240514, 5487.8, 5487.8, 5491.6, 5487.8, 5491.6, 75, null, 1321, 41935], [20240514, 5491.6, 5491.8, 5491.8, 5490.0, 5490.6, 47, null, 1322, 41928], [20240514, 5490.6, 5490.8, 5493.0, 5490.8, 5491.4, 58, null, 1323, 41915], [20240514, 5491.4, 5492.0, 5493.4, 5489.0, 5489.0, 77, null, 1324, 41898], [20240514, 5489.0, 5490.2, 5490.8, 5488.2, 5488.6, 61, null, 1325, 41878], [20240514, 5488.6, 5489.0, 5493.0, 5489.0, 5491.6, 62, null, 1326, 41871], [20240514, 5491.6, 5492.2, 5494.0, 5491.4, 5492.2, 65, null, 1327, 41865], [20240514, 5492.2, 5492.2, 5494.2, 5490.6, 5494.0, 55, null, 1328, 41866], [20240514, 5494.0, 5494.2, 5494.2, 5491.4, 5492.4, 21, null, 1329, 41864], [20240514, 5492.4, 5492.8, 5493.0, 5490.0, 5491.0, 18, null, 1330, 41866], [20240514, 5491.0, 5491.0, 5492.0, 5489.2, 5489.2, 64, null, 1331, 41858], [20240514, 5489.2, 5489.6, 5489.6, 5485.8, 5487.2, 131, null, 1332, 41840], [20240514, 5487.2, 5487.8, 5492.6, 5487.2, 5492.4, 87, null, 1333, 41835], [20240514, 5492.4, 5493.0, 5498.6, 5492.8, 5495.0, 163, null, 1334, 41832], [20240514, 5495.0, 5495.8, 5497.8, 5495.2, 5497.2, 62, null, 1335, 41829], [20240514, 5497.2, 5497.6, 5500.2, 5496.0, 5499.4, 96, null, 1336, 41801], [20240514, 5499.4, 5500.0, 5501.8, 5497.2, 5501.4, 137, null, 1337, 41787], [20240514, 5501.4, 5502.0, 5502.0, 5497.2, 5498.4, 97, null, 1338, 41771], [20240514, 5498.4, 5498.6, 5498.6, 5493.0, 5493.4, 98, null, 1339, 41769], [20240514, 5493.4, 5493.4, 5493.4, 5489.6, 5492.0, 152, null, 1340, 41755], [20240514, 5492.0, 5492.0, 5492.4, 5489.8, 5491.4, 92, null, 1341, 41757], [20240514, 5491.4, 5491.0, 5491.4, 5488.6, 5490.6, 97, null, 1342, 41755], [20240514, 5490.6, 5490.6, 5491.6, 5489.8, 5491.6, 83, null, 1343, 41760], [20240514, 5491.6, 5491.8, 5492.0, 5489.2, 5492.0, 76, null, 1344, 41765], [20240514, 5492.0, 5491.4, 5492.0, 5490.0, 5490.4, 58, null, 1345, 41757], [20240514, 5490.4, 5491.2, 5494.2, 5490.2, 5494.2, 61, null, 1346, 41762], [20240514, 5494.2, 5494.0, 5495.0, 5493.4, 5495.0, 87, null, 1347, 41749], [20240514, 5495.0, 5495.0, 5495.6, 5491.6, 5493.8, 74, null, 1348, 41729], [20240514, 5493.8, 5494.4, 5494.4, 5492.2, 5492.6, 53, null, 1349, 41710], [20240514, 5492.6, 5493.6, 5494.4, 5490.6, 5490.8, 50, null, 1350, 41701], [20240514, 5490.8, 5491.6, 5492.6, 5490.2, 5492.2, 81, null, 1351, 41714], [20240514, 5492.2, 5492.4, 5496.4, 5491.0, 5496.2, 115, null, 1352, 41707], [20240514, 5496.2, 5496.2, 5502.0, 5496.0, 5498.2, 198, null, 1353, 41707], [20240514, 5498.2, 5498.2, 5500.8, 5496.2, 5497.6, 121, null, 1354, 41681], [20240514, 5497.6, 5498.6, 5498.6, 5495.0, 5497.8, 83, null, 1355, 41671], [20240514, 5497.8, 5497.8, 5498.4, 5496.2, 5497.4, 68, null, 1356, 41663], [20240514, 5497.4, 5496.4, 5497.4, 5494.8, 5497.0, 69, null, 1357, 41642], [20240514, 5497.0, 5497.0, 5497.0, 5494.2, 5495.6, 63, null, 1358, 41645], [20240514, 5495.6, 5495.6, 5499.6, 5495.6, 5498.2, 114, null, 1359, 41641], [20240514, 5498.2, 5498.6, 5499.2, 5497.2, 5499.0, 80, null, 1400, 41635], [20240514, 5499.0, 5498.4, 5506.2, 5498.4, 5506.0, 262, null, 1401, 41632], [20240514, 5506.0, 5505.4, 5505.6, 5501.2, 5502.8, 101, null, 1402, 41642], [20240514, 5502.8, 5502.8, 5505.0, 5502.2, 5503.8, 115, null, 1403, 41631], [20240514, 5503.8, 5503.6, 5506.6, 5503.4, 5504.8, 121, null, 1404, 41632], [20240514, 5504.8, 5505.6, 5508.0, 5505.0, 5507.2, 110, null, 1405, 41640], [20240514, 5507.2, 5508.0, 5514.0, 5508.0, 5513.0, 341, null, 1406, 41693], [20240514, 5513.0, 5513.2, 5514.0, 5512.0, 5512.8, 153, null, 1407, 41689], [20240514, 5512.8, 5512.8, 5512.8, 5508.0, 5509.0, 175, null, 1408, 41717], [20240514, 5509.0, 5509.0, 5509.2, 5505.2, 5507.0, 114, null, 1409, 41711], [20240514, 5507.0, 5506.2, 5507.2, 5504.0, 5507.0, 113, null, 1410, 41746], [20240514, 5507.0, 5506.0, 5506.0, 5497.0, 5498.2, 187, null, 1411, 41766], [20240514, 5498.2, 5498.2, 5500.8, 5496.8, 5497.4, 183, null, 1412, 41789], [20240514, 5497.4, 5497.0, 5497.0, 5489.2, 5490.4, 307, null, 1413, 41816], [20240514, 5490.4, 5490.6, 5492.0, 5483.8, 5486.6, 390, null, 1414, 41908], [20240514, 5486.6, 5486.6, 5488.8, 5484.4, 5485.0, 179, null, 1415, 41909], [20240514, 5485.0, 5485.0, 5488.8, 5484.2, 5488.6, 180, null, 1416, 41923], [20240514, 5488.6, 5489.0, 5491.6, 5487.0, 5491.0, 112, null, 1417, 41934], [20240514, 5491.0, 5490.8, 5494.2, 5489.4, 5493.4, 141, null, 1418, 41979], [20240514, 5493.4, 5492.6, 5494.8, 5492.4, 5493.0, 88, null, 1419, 42012], [20240514, 5493.0, 5493.0, 5496.2, 5492.8, 5495.8, 120, null, 1420, 42037], [20240514, 5495.8, 5495.8, 5501.4, 5495.8, 5500.6, 144, null, 1421, 42098], [20240514, 5500.6, 5501.2, 5501.2, 5498.8, 5500.2, 134, null, 1422, 42129], [20240514, 5500.2, 5500.0, 5500.0, 5496.4, 5498.0, 129, null, 1423, 42173], [20240514, 5498.0, 5498.4, 5499.2, 5496.4, 5497.6, 66, null, 1424, 42169], [20240514, 5497.6, 5497.6, 5498.2, 5495.6, 5496.4, 64, null, 1425, 42175], [20240514, 5496.4, 5496.8, 5496.8, 5492.2, 5492.6, 81, null, 1426, 42164], [20240514, 5492.6, 5492.0, 5495.2, 5492.0, 5493.6, 103, null, 1427, 42165], [20240514, 5493.6, 5494.2, 5498.4, 5493.6, 5498.4, 71, null, 1428, 42173], [20240514, 5498.4, 5498.8, 5499.6, 5496.6, 5497.4, 100, null, 1429, 42154], [20240514, 5497.4, 5497.6, 5497.8, 5494.0, 5495.8, 71, null, 1430, 42136], [20240514, 5495.8, 5496.2, 5501.6, 5495.4, 5499.8, 169, null, 1431, 42138], [20240514, 5499.8, 5499.8, 5499.8, 5493.2, 5493.8, 108, null, 1432, 42125], [20240514, 5493.8, 5493.2, 5495.8, 5492.2, 5492.4, 131, null, 1433, 42117], [20240514, 5492.4, 5492.4, 5493.8, 5491.4, 5492.6, 85, null, 1434, 42082], [20240514, 5492.6, 5492.6, 5493.4, 5490.6, 5492.0, 108, null, 1435, 42059], [20240514, 5492.0, 5491.6, 5492.0, 5489.8, 5489.8, 73, null, 1436, 42037], [20240514, 5489.8, 5489.6, 5493.6, 5489.6, 5493.2, 75, null, 1437, 42017], [20240514, 5493.2, 5493.2, 5493.2, 5491.2, 5491.4, 62, null, 1438, 41998], [20240514, 5491.4, 5490.6, 5492.2, 5490.4, 5490.4, 77, null, 1439, 41980], [20240514, 5490.4, 5490.2, 5493.2, 5488.2, 5493.2, 142, null, 1440, 41985], [20240514, 5493.2, 5492.6, 5495.2, 5492.2, 5492.6, 82, null, 1441, 41980], [20240514, 5492.6, 5492.4, 5497.2, 5491.8, 5495.4, 79, null, 1442, 41977], [20240514, 5495.4, 5495.2, 5496.8, 5493.6, 5495.0, 49, null, 1443, 41964], [20240514, 5495.0, 5494.8, 5496.4, 5494.0, 5496.2, 93, null, 1444, 41972], [20240514, 5496.2, 5495.4, 5495.4, 5492.8, 5493.2, 104, null, 1445, 41969], [20240514, 5493.2, 5493.2, 5495.2, 5492.6, 5493.0, 121, null, 1446, 41960], [20240514, 5493.0, 5493.0, 5494.4, 5491.2, 5494.4, 115, null, 1447, 41951], [20240514, 5494.4, 5493.8, 5494.6, 5491.0, 5491.0, 136, null, 1448, 41922], [20240514, 5491.0, 5491.0, 5491.6, 5488.0, 5488.6, 244, null, 1449, 41874], [20240514, 5488.6, 5489.2, 5489.8, 5486.8, 5487.6, 223, null, 1450, 41826], [20240514, 5487.6, 5487.6, 5489.2, 5487.0, 5487.8, 187, null, 1451, 41832], [20240514, 5487.8, 5487.4, 5489.8, 5487.2, 5488.6, 237, null, 1452, 41838], [20240514, 5488.6, 5488.6, 5489.8, 5488.2, 5488.8, 154, null, 1453, 41831], [20240514, 5488.8, 5488.8, 5491.0, 5488.8, 5489.4, 191, null, 1454, 41884], [20240514, 5489.4, 5489.2, 5490.0, 5488.0, 5489.0, 240, null, 1455, 41922], [20240514, 5489.0, 5489.8, 5490.4, 5488.6, 5489.4, 248, null, 1456, 41961], [20240514, 5489.4, 5489.0, 5491.2, 5489.0, 5491.2, 154, null, 1457, 41944], [20240514, 5491.2, 5491.0, 5491.8, 5490.2, 5490.2, 157, null, 1458, 41952], [20240514, 5490.2, 5490.2, 5490.6, 5489.0, 5489.6, 144, null, 1459, 41963], [20240514, 5489.6, 5489.6, 5491.0, 5488.2, 5488.6, 275, null, 1500, 42045], [20240515, 5488.6, 5479.6, 5488.0, 5479.6, 5481.4, 800, null, 931, 41459], [20240515, 5481.4, 5481.4, 5484.2, 5479.0, 5480.6, 346, null, 932, 41206], [20240515, 5480.6, 5480.2, 5480.2, 5471.4, 5473.0, 379, null, 933, 40959], [20240515, 5473.0, 5472.2, 5472.2, 5465.0, 5468.0, 379, null, 934, 40733], [20240515, 5468.0, 5468.4, 5468.8, 5465.4, 5465.4, 215, null, 935, 40591], [20240515, 5465.4, 5465.2, 5465.2, 5460.4, 5460.6, 337, null, 936, 40397], [20240515, 5460.6, 5460.0, 5460.4, 5456.2, 5456.8, 248, null, 937, 40228], [20240515, 5456.8, 5456.8, 5462.8, 5455.2, 5459.8, 298, null, 938, 40044], [20240515, 5459.8, 5460.4, 5462.0, 5457.6, 5459.0, 249, null, 939, 39871], [20240515, 5459.0, 5458.4, 5460.0, 5455.0, 5455.0, 235, null, 940, 39712], [20240515, 5455.0, 5455.0, 5455.0, 5450.6, 5453.8, 298, null, 941, 39544], [20240515, 5453.8, 5453.8, 5456.8, 5453.0, 5455.6, 212, null, 942, 39419], [20240515, 5455.6, 5455.6, 5459.2, 5453.8, 5459.0, 137, null, 943, 39330], [20240515, 5459.0, 5458.8, 5458.8, 5455.4, 5457.0, 159, null, 944, 39240], [20240515, 5457.0, 5456.4, 5459.4, 5456.4, 5459.0, 160, null, 945, 39152], [20240515, 5459.0, 5459.4, 5464.8, 5458.8, 5462.8, 269, null, 946, 38969], [20240515, 5462.8, 5462.6, 5465.4, 5461.2, 5463.8, 248, null, 947, 38792], [20240515, 5463.8, 5463.8, 5464.6, 5461.0, 5462.2, 176, null, 948, 38657], [20240515, 5462.2, 5462.4, 5470.2, 5462.4, 5469.8, 200, null, 949, 38532], [20240515, 5469.8, 5469.6, 5469.6, 5466.4, 5468.0, 174, null, 950, 38431], [20240515, 5468.0, 5467.8, 5470.8, 5466.0, 5467.2, 228, null, 951, 38290], [20240515, 5467.2, 5467.8, 5469.6, 5466.8, 5469.0, 116, null, 952, 38213], [20240515, 5469.0, 5468.8, 5469.4, 5465.8, 5466.0, 135, null, 953, 38116], [20240515, 5466.0, 5465.6, 5469.0, 5465.4, 5467.2, 109, null, 954, 38041], [20240515, 5467.2, 5467.0, 5468.0, 5466.0, 5468.0, 81, null, 955, 37974], [20240515, 5468.0, 5468.2, 5475.0, 5467.2, 5472.0, 267, null, 956, 37808], [20240515, 5472.0, 5471.2, 5478.6, 5471.2, 5475.4, 205, null, 957, 37656], [20240515, 5475.4, 5475.8, 5482.0, 5474.8, 5480.8, 297, null, 958, 37518], [20240515, 5480.8, 5480.8, 5480.8, 5476.6, 5478.8, 146, null, 959, 37418], [20240515, 5478.8, 5478.8, 5482.2, 5476.2, 5480.0, 247, null, 1000, 37256], [20240515, 5480.0, 5481.0, 5481.0, 5475.0, 5477.2, 195, null, 1001, 37134], [20240515, 5477.2, 5477.6, 5478.2, 5475.0, 5477.0, 247, null, 1002, 36985], [20240515, 5477.0, 5476.8, 5478.4, 5475.0, 5475.8, 147, null, 1003, 36877], [20240515, 5475.8, 5476.4, 5476.4, 5473.2, 5474.2, 147, null, 1004, 36776], [20240515, 5474.2, 5475.0, 5476.8, 5473.8, 5475.6, 164, null, 1005, 36666], [20240515, 5475.6, 5475.6, 5476.2, 5473.4, 5475.8, 146, null, 1006, 36591], [20240515, 5475.8, 5475.6, 5479.6, 5475.0, 5477.8, 119, null, 1007, 36497], [20240515, 5477.8, 5477.8, 5479.8, 5476.2, 5478.6, 117, null, 1008, 36402], [20240515, 5478.6, 5479.4, 5484.2, 5479.4, 5483.6, 139, null, 1009, 36296], [20240515, 5483.6, 5483.4, 5486.6, 5483.4, 5485.4, 173, null, 1010, 36182], [20240515, 5485.4, 5485.2, 5489.8, 5485.2, 5489.8, 168, null, 1011, 36057], [20240515, 5489.8, 5489.4, 5491.4, 5486.6, 5488.8, 187, null, 1012, 35930], [20240515, 5488.8, 5489.2, 5489.6, 5486.2, 5489.6, 123, null, 1013, 35880], [20240515, 5489.6, 5490.0, 5490.0, 5487.0, 5488.0, 141, null, 1014, 35804], [20240515, 5488.0, 5488.0, 5488.0, 5484.2, 5485.0, 145, null, 1015, 35732], [20240515, 5485.0, 5485.2, 5486.6, 5482.0, 5483.4, 128, null, 1016, 35651], [20240515, 5483.4, 5483.0, 5483.0, 5476.4, 5478.0, 147, null, 1017, 35570], [20240515, 5478.0, 5478.0, 5478.4, 5475.0, 5476.8, 141, null, 1018, 35491], [20240515, 5476.8, 5476.0, 5476.0, 5473.6, 5476.0, 123, null, 1019, 35411], [20240515, 5476.0, 5475.4, 5477.6, 5474.6, 5475.0, 81, null, 1020, 35356], [20240515, 5475.0, 5474.8, 5476.8, 5473.8, 5475.6, 125, null, 1021, 35266], [20240515, 5475.6, 5475.2, 5477.0, 5473.8, 5476.4, 100, null, 1022, 35207], [20240515, 5476.4, 5475.8, 5477.4, 5475.8, 5476.8, 76, null, 1023, 35161], [20240515, 5476.8, 5476.8, 5478.4, 5475.4, 5477.6, 84, null, 1024, 35105], [20240515, 5477.6, 5478.4, 5480.6, 5478.0, 5479.8, 102, null, 1025, 35063], [20240515, 5479.8, 5479.8, 5480.0, 5477.8, 5479.4, 57, null, 1026, 35030], [20240515, 5479.4, 5478.6, 5479.0, 5476.0, 5479.0, 60, null, 1027, 35007], [20240515, 5479.0, 5478.2, 5478.8, 5472.6, 5475.0, 133, null, 1028, 34940], [20240515, 5475.0, 5474.2, 5474.4, 5469.6, 5470.8, 139, null, 1029, 34869], [20240515, 5470.8, 5470.4, 5470.4, 5467.6, 5469.4, 121, null, 1030, 34818], [20240515, 5469.4, 5469.4, 5472.4, 5468.2, 5470.0, 131, null, 1031, 34739], [20240515, 5470.0, 5470.0, 5470.2, 5467.4, 5468.6, 74, null, 1032, 34707], [20240515, 5468.6, 5468.4, 5470.8, 5467.6, 5469.8, 112, null, 1033, 34634], [20240515, 5469.8, 5469.8, 5471.6, 5469.8, 5470.4, 54, null, 1034, 34605], [20240515, 5470.4, 5471.0, 5472.6, 5467.0, 5468.4, 130, null, 1035, 34517], [20240515, 5468.4, 5468.4, 5469.8, 5466.2, 5466.2, 88, null, 1036, 34467], [20240515, 5466.2, 5466.2, 5468.4, 5466.0, 5466.4, 79, null, 1037, 34419], [20240515, 5466.4, 5467.0, 5467.2, 5463.6, 5465.8, 121, null, 1038, 34340], [20240515, 5465.8, 5465.6, 5469.8, 5465.6, 5469.6, 142, null, 1039, 34262], [20240515, 5469.6, 5469.0, 5472.6, 5467.4, 5470.4, 128, null, 1040, 34190], [20240515, 5470.4, 5470.6, 5472.0, 5469.8, 5471.8, 85, null, 1041, 34142], [20240515, 5471.8, 5470.4, 5473.6, 5469.8, 5473.6, 117, null, 1042, 34123], [20240515, 5473.6, 5473.8, 5478.0, 5472.8, 5477.0, 164, null, 1043, 34043], [20240515, 5477.0, 5477.4, 5479.4, 5475.8, 5478.8, 182, null, 1044, 33960], [20240515, 5478.8, 5479.0, 5479.8, 5476.6, 5479.0, 123, null, 1045, 33917], [20240515, 5479.0, 5479.0, 5479.2, 5475.4, 5475.8, 101, null, 1046, 33900], [20240515, 5475.8, 5475.6, 5476.8, 5474.2, 5476.2, 83, null, 1047, 33854], [20240515, 5476.2, 5475.2, 5475.4, 5473.2, 5474.0, 45, null, 1048, 33833], [20240515, 5474.0, 5473.2, 5475.2, 5472.8, 5474.0, 57, null, 1049, 33815], [20240515, 5474.0, 5473.8, 5475.2, 5472.4, 5474.8, 76, null, 1050, 33767], [20240515, 5474.8, 5474.8, 5475.8, 5472.8, 5475.8, 72, null, 1051, 33740], [20240515, 5475.8, 5475.8, 5476.2, 5474.8, 5475.6, 35, null, 1052, 33722], [20240515, 5475.6, 5475.8, 5477.8, 5475.4, 5476.8, 82, null, 1053, 33702], [20240515, 5476.8, 5476.4, 5480.8, 5476.4, 5480.8, 58, null, 1054, 33678], [20240515, 5480.8, 5480.8, 5480.8, 5474.0, 5475.0, 85, null, 1055, 33638], [20240515, 5475.0, 5474.2, 5475.0, 5469.4, 5470.6, 94, null, 1056, 33589], [20240515, 5470.6, 5469.8, 5471.4, 5468.0, 5470.0, 90, null, 1057, 33554], [20240515, 5470.0, 5469.2, 5473.8, 5469.2, 5473.0, 61, null, 1058, 33517], [20240515, 5473.0, 5472.0, 5472.6, 5469.2, 5471.2, 65, null, 1059, 33478], [20240515, 5471.2, 5470.2, 5471.2, 5467.8, 5470.2, 85, null, 1100, 33437], [20240515, 5470.2, 5470.2, 5470.2, 5466.4, 5468.0, 121, null, 1101, 33386], [20240515, 5468.0, 5467.8, 5469.0, 5465.0, 5468.8, 141, null, 1102, 33336], [20240515, 5468.8, 5468.8, 5470.6, 5467.0, 5470.6, 113, null, 1103, 33282], [20240515, 5470.6, 5470.6, 5474.2, 5468.8, 5473.0, 104, null, 1104, 33234], [20240515, 5473.0, 5473.0, 5475.6, 5473.0, 5474.2, 68, null, 1105, 33206], [20240515, 5474.2, 5474.0, 5477.0, 5473.6, 5475.2, 78, null, 1106, 33177], [20240515, 5475.2, 5475.2, 5476.0, 5473.0, 5474.6, 84, null, 1107, 33139], [20240515, 5474.6, 5474.0, 5478.0, 5474.0, 5476.6, 104, null, 1108, 33081], [20240515, 5476.6, 5475.8, 5477.0, 5473.6, 5474.6, 71, null, 1109, 33039], [20240515, 5474.6, 5474.4, 5474.8, 5473.6, 5474.8, 27, null, 1110, 33019], [20240515, 5474.8, 5474.8, 5476.2, 5474.2, 5474.8, 38, null, 1111, 33004], [20240515, 5474.8, 5474.6, 5474.6, 5470.0, 5471.0, 210, null, 1112, 32850], [20240515, 5471.0, 5470.8, 5472.8, 5469.0, 5472.8, 97, null, 1113, 32808], [20240515, 5472.8, 5472.6, 5472.8, 5470.0, 5472.8, 67, null, 1114, 32764], [20240515, 5472.8, 5472.8, 5474.8, 5471.4, 5472.4, 69, null, 1115, 32733], [20240515, 5472.4, 5472.4, 5473.6, 5470.6, 5473.6, 71, null, 1116, 32689], [20240515, 5473.6, 5474.0, 5478.2, 5473.6, 5477.0, 65, null, 1117, 32650], [20240515, 5477.0, 5477.8, 5480.6, 5476.8, 5480.0, 86, null, 1118, 32610], [20240515, 5480.0, 5480.0, 5481.8, 5479.0, 5479.0, 125, null, 1119, 32541], [20240515, 5479.0, 5479.6, 5479.6, 5477.8, 5478.0, 51, null, 1120, 32514], [20240515, 5478.0, 5478.2, 5481.4, 5478.0, 5481.2, 92, null, 1121, 32453], [20240515, 5481.2, 5480.8, 5483.8, 5480.2, 5483.0, 89, null, 1122, 32414], [20240515, 5483.0, 5483.6, 5483.6, 5479.2, 5480.2, 66, null, 1123, 32395], [20240515, 5480.2, 5480.2, 5482.4, 5480.0, 5482.4, 31, null, 1124, 32373], [20240515, 5482.4, 5482.4, 5484.0, 5482.4, 5483.2, 25, null, 1125, 32368], [20240515, 5483.2, 5483.4, 5484.8, 5483.0, 5483.4, 54, null, 1126, 32341], [20240515, 5483.4, 5483.2, 5485.6, 5483.2, 5484.0, 67, null, 1127, 32313], [20240515, 5484.0, 5484.0, 5484.8, 5480.8, 5484.2, 69, null, 1128, 32309], [20240515, 5484.2, 5484.6, 5486.0, 5483.8, 5486.0, 68, null, 1129, 32281], [20240515, 5486.0, 5485.0, 5490.2, 5484.4, 5489.8, 155, null, 1130, 32248], [20240515, 5489.8, 5489.2, 5492.4, 5487.2, 5489.6, 243, null, 1301, 32250], [20240515, 5489.6, 5488.8, 5488.8, 5485.6, 5486.8, 124, null, 1302, 32225], [20240515, 5486.8, 5486.6, 5488.0, 5484.8, 5486.2, 85, null, 1303, 32209], [20240515, 5486.2, 5485.2, 5487.2, 5484.0, 5486.0, 114, null, 1304, 32172], [20240515, 5486.0, 5485.4, 5487.0, 5485.2, 5486.0, 63, null, 1305, 32141], [20240515, 5486.0, 5486.0, 5486.0, 5481.6, 5483.4, 191, null, 1306, 32074], [20240515, 5483.4, 5482.4, 5483.6, 5481.4, 5481.6, 63, null, 1307, 32049], [20240515, 5481.6, 5481.8, 5482.8, 5477.0, 5480.0, 106, null, 1308, 32028], [20240515, 5480.0, 5480.0, 5482.8, 5479.6, 5482.8, 110, null, 1309, 31971], [20240515, 5482.8, 5482.8, 5483.4, 5478.4, 5478.8, 66, null, 1310, 31950], [20240515, 5478.8, 5479.8, 5479.8, 5473.0, 5479.2, 100, null, 1311, 31920], [20240515, 5479.2, 5479.8, 5482.0, 5479.4, 5481.8, 52, null, 1312, 31878], [20240515, 5481.8, 5481.8, 5482.6, 5480.6, 5482.4, 56, null, 1313, 31874], [20240515, 5482.4, 5481.0, 5483.0, 5479.0, 5480.0, 67, null, 1314, 31841], [20240515, 5480.0, 5479.2, 5480.0, 5475.2, 5478.4, 196, null, 1315, 31826], [20240515, 5478.4, 5478.6, 5479.4, 5476.4, 5477.8, 165, null, 1316, 31806], [20240515, 5477.8, 5477.0, 5477.4, 5474.8, 5476.4, 119, null, 1317, 31782], [20240515, 5476.4, 5476.0, 5478.6, 5475.6, 5477.6, 89, null, 1318, 31762], [20240515, 5477.6, 5478.0, 5482.6, 5477.6, 5482.6, 90, null, 1319, 31738], [20240515, 5482.6, 5482.2, 5482.2, 5478.8, 5478.8, 60, null, 1320, 31720], [20240515, 5478.8, 5478.8, 5480.8, 5478.4, 5479.8, 76, null, 1321, 31696], [20240515, 5479.8, 5479.8, 5481.4, 5479.2, 5481.4, 32, null, 1322, 31690], [20240515, 5481.4, 5481.2, 5484.2, 5481.0, 5484.0, 75, null, 1323, 31663], [20240515, 5484.0, 5484.2, 5484.8, 5483.8, 5484.2, 40, null, 1324, 31648], [20240515, 5484.2, 5484.8, 5485.4, 5483.0, 5483.4, 44, null, 1325, 31632], [20240515, 5483.4, 5482.6, 5485.2, 5481.8, 5483.8, 76, null, 1326, 31626], [20240515, 5483.8, 5484.2, 5485.4, 5483.6, 5485.4, 41, null, 1327, 31610], [20240515, 5485.4, 5484.8, 5486.0, 5483.2, 5483.6, 58, null, 1328, 31602], [20240515, 5483.6, 5483.6, 5483.6, 5480.2, 5480.8, 43, null, 1329, 31588], [20240515, 5480.8, 5480.0, 5482.0, 5478.8, 5480.2, 74, null, 1330, 31567], [20240515, 5480.2, 5481.0, 5482.0, 5477.8, 5478.4, 83, null, 1331, 31565], [20240515, 5478.4, 5479.2, 5479.8, 5477.4, 5479.6, 98, null, 1332, 31566], [20240515, 5479.6, 5479.8, 5482.2, 5479.0, 5480.6, 37, null, 1333, 31552], [20240515, 5480.6, 5480.4, 5482.0, 5480.2, 5481.2, 61, null, 1334, 31518], [20240515, 5481.2, 5481.0, 5481.4, 5478.6, 5478.8, 83, null, 1335, 31497], [20240515, 5478.8, 5478.4, 5478.4, 5475.0, 5476.0, 200, null, 1336, 31483], [20240515, 5476.0, 5476.0, 5478.4, 5475.0, 5477.8, 104, null, 1337, 31454], [20240515, 5477.8, 5477.6, 5477.8, 5476.0, 5476.2, 92, null, 1338, 31416], [20240515, 5476.2, 5476.2, 5476.6, 5474.0, 5475.0, 61, null, 1339, 31398], [20240515, 5475.0, 5474.0, 5477.2, 5474.0, 5477.2, 70, null, 1340, 31374], [20240515, 5477.2, 5477.2, 5477.2, 5476.0, 5476.4, 59, null, 1341, 31356], [20240515, 5476.4, 5476.8, 5478.0, 5476.0, 5478.0, 51, null, 1342, 31352], [20240515, 5478.0, 5478.0, 5478.0, 5476.0, 5477.4, 98, null, 1343, 31370], [20240515, 5477.4, 5477.4, 5477.4, 5474.6, 5475.6, 48, null, 1344, 31363], [20240515, 5475.6, 5474.8, 5474.8, 5471.8, 5472.4, 99, null, 1345, 31356], [20240515, 5472.4, 5472.4, 5472.4, 5468.2, 5468.6, 135, null, 1346, 31332], [20240515, 5468.6, 5468.8, 5469.0, 5465.0, 5465.4, 126, null, 1347, 31322], [20240515, 5465.4, 5465.4, 5467.8, 5464.2, 5465.8, 115, null, 1348, 31310], [20240515, 5465.8, 5466.2, 5466.6, 5462.4, 5464.0, 150, null, 1349, 31279], [20240515, 5464.0, 5464.6, 5465.6, 5462.6, 5463.2, 157, null, 1350, 31287], [20240515, 5463.2, 5463.2, 5465.4, 5462.6, 5464.4, 129, null, 1351, 31324], [20240515, 5464.4, 5464.0, 5464.0, 5462.2, 5462.2, 135, null, 1352, 31294], [20240515, 5462.2, 5463.0, 5463.0, 5461.2, 5461.2, 65, null, 1353, 31274], [20240515, 5461.2, 5461.2, 5465.4, 5460.4, 5464.6, 153, null, 1354, 31300], [20240515, 5464.6, 5464.4, 5467.0, 5463.8, 5466.8, 61, null, 1355, 31293], [20240515, 5466.8, 5466.8, 5467.2, 5464.2, 5465.8, 85, null, 1356, 31308], [20240515, 5465.8, 5465.8, 5468.6, 5464.4, 5465.2, 80, null, 1357, 31300], [20240515, 5465.2, 5465.4, 5465.4, 5462.6, 5462.6, 146, null, 1358, 31327], [20240515, 5462.6, 5463.0, 5463.8, 5461.0, 5462.4, 119, null, 1359, 31341], [20240515, 5462.4, 5462.4, 5463.6, 5456.0, 5456.0, 193, null, 1400, 31325], [20240515, 5456.0, 5456.0, 5459.0, 5454.0, 5456.2, 222, null, 1401, 31300], [20240515, 5456.2, 5455.6, 5456.2, 5453.0, 5456.2, 127, null, 1402, 31318], [20240515, 5456.2, 5456.2, 5456.6, 5450.2, 5452.8, 219, null, 1403, 31279], [20240515, 5452.8, 5452.4, 5458.2, 5451.8, 5456.6, 127, null, 1404, 31255], [20240515, 5456.6, 5456.8, 5462.4, 5456.8, 5459.6, 115, null, 1405, 31230], [20240515, 5459.6, 5461.0, 5462.6, 5460.4, 5462.6, 72, null, 1406, 31217], [20240515, 5462.6, 5462.0, 5463.0, 5460.0, 5462.2, 70, null, 1407, 31206], [20240515, 5462.2, 5461.6, 5463.2, 5460.6, 5461.6, 70, null, 1408, 31210], [20240515, 5461.6, 5460.8, 5461.4, 5458.6, 5459.6, 70, null, 1409, 31217], [20240515, 5459.6, 5459.0, 5459.8, 5458.0, 5458.6, 58, null, 1410, 31235], [20240515, 5458.6, 5458.6, 5462.0, 5458.0, 5460.4, 73, null, 1411, 31246], [20240515, 5460.4, 5459.8, 5459.8, 5455.0, 5455.0, 89, null, 1412, 31240], [20240515, 5455.0, 5455.8, 5457.0, 5453.4, 5453.4, 72, null, 1413, 31239], [20240515, 5453.4, 5453.6, 5459.4, 5453.6, 5459.4, 116, null, 1414, 31230], [20240515, 5459.4, 5459.8, 5461.2, 5456.4, 5456.4, 168, null, 1415, 31269], [20240515, 5456.4, 5456.0, 5456.4, 5452.0, 5454.4, 121, null, 1416, 31245], [20240515, 5454.4, 5454.4, 5455.0, 5452.2, 5453.4, 121, null, 1417, 31227], [20240515, 5453.4, 5453.2, 5453.6, 5451.2, 5452.6, 94, null, 1418, 31213], [20240515, 5452.6, 5452.4, 5454.4, 5447.0, 5450.2, 222, null, 1419, 31215], [20240515, 5450.2, 5451.2, 5459.6, 5451.2, 5458.6, 159, null, 1420, 31210], [20240515, 5458.6, 5459.4, 5464.6, 5458.4, 5464.2, 153, null, 1421, 31223], [20240515, 5464.2, 5464.6, 5467.8, 5464.6, 5465.0, 158, null, 1422, 31240], [20240515, 5465.0, 5465.8, 5467.4, 5464.8, 5467.4, 147, null, 1423, 31240], [20240515, 5467.4, 5467.8, 5467.8, 5465.4, 5466.2, 151, null, 1424, 31236], [20240515, 5466.2, 5466.2, 5468.0, 5463.8, 5463.8, 90, null, 1425, 31238], [20240515, 5463.8, 5463.6, 5465.0, 5461.0, 5464.0, 158, null, 1426, 31246], [20240515, 5464.0, 5463.8, 5464.8, 5460.4, 5461.0, 154, null, 1427, 31257], [20240515, 5461.0, 5461.0, 5465.8, 5461.0, 5464.4, 211, null, 1428, 31257], [20240515, 5464.4, 5464.8, 5464.8, 5461.8, 5462.6, 115, null, 1429, 31226], [20240515, 5462.6, 5462.6, 5463.2, 5458.6, 5462.6, 164, null, 1430, 31193], [20240515, 5462.6, 5462.4, 5467.8, 5462.4, 5463.8, 124, null, 1431, 31196], [20240515, 5463.8, 5463.8, 5463.8, 5454.8, 5456.6, 174, null, 1432, 31223], [20240515, 5456.6, 5457.0, 5458.0, 5455.0, 5456.8, 57, null, 1433, 31238], [20240515, 5456.8, 5457.4, 5459.4, 5456.0, 5456.4, 84, null, 1434, 31250], [20240515, 5456.4, 5457.0, 5457.4, 5455.8, 5457.2, 63, null, 1435, 31270], [20240515, 5457.2, 5457.2, 5457.2, 5454.2, 5455.8, 60, null, 1436, 31275], [20240515, 5455.8, 5455.4, 5456.2, 5453.4, 5455.6, 85, null, 1437, 31293], [20240515, 5455.6, 5455.8, 5455.8, 5452.2, 5452.2, 99, null, 1438, 31285], [20240515, 5452.2, 5452.2, 5454.4, 5452.2, 5452.2, 108, null, 1439, 31258], [20240515, 5452.2, 5452.8, 5454.8, 5451.0, 5453.8, 174, null, 1440, 31254], [20240515, 5453.8, 5454.2, 5454.2, 5451.0, 5451.8, 71, null, 1441, 31256], [20240515, 5451.8, 5451.8, 5451.8, 5443.0, 5443.8, 205, null, 1442, 31261], [20240515, 5443.8, 5443.8, 5448.4, 5443.8, 5444.8, 163, null, 1443, 31287], [20240515, 5444.8, 5445.6, 5446.6, 5443.2, 5445.0, 122, null, 1444, 31324], [20240515, 5445.0, 5445.6, 5447.4, 5441.8, 5442.0, 141, null, 1445, 31351], [20240515, 5442.0, 5441.4, 5442.6, 5439.6, 5441.2, 219, null, 1446, 31348], [20240515, 5441.2, 5440.8, 5442.0, 5438.4, 5440.0, 206, null, 1447, 31416], [20240515, 5440.0, 5439.6, 5440.8, 5438.6, 5439.2, 118, null, 1448, 31423], [20240515, 5439.2, 5439.6, 5439.6, 5433.0, 5433.0, 295, null, 1449, 31429], [20240515, 5433.0, 5433.6, 5435.6, 5431.4, 5433.6, 269, null, 1450, 31500], [20240515, 5433.6, 5433.8, 5435.2, 5432.0, 5434.2, 258, null, 1451, 31487], [20240515, 5434.2, 5434.2, 5434.6, 5428.8, 5433.4, 553, null, 1452, 31678], [20240515, 5433.4, 5433.6, 5434.4, 5430.2, 5431.6, 252, null, 1453, 31755], [20240515, 5431.6, 5432.0, 5432.8, 5430.0, 5431.2, 254, null, 1454, 31780], [20240515, 5431.2, 5431.4, 5431.4, 5429.0, 5429.4, 158, null, 1455, 31813], [20240515, 5429.4, 5430.2, 5435.2, 5429.6, 5435.2, 256, null, 1456, 31844], [20240515, 5435.2, 5434.0, 5435.6, 5433.4, 5434.2, 241, null, 1457, 31893], [20240515, 5434.2, 5434.4, 5437.8, 5434.2, 5437.0, 222, null, 1458, 31859], [20240515, 5437.0, 5436.8, 5438.0, 5436.2, 5438.0, 125, null, 1459, 31849], [20240515, 5438.0, 5438.4, 5444.6, 5438.4, 5443.4, 260, null, 1500, 31948], [20240516, 5443.4, 5430.0, 5444.4, 5430.0, 5438.4, 1488, null, 931, 126417], [20240516, 5438.4, 5438.4, 5439.2, 5431.0, 5431.0, 810, null, 932, 126284], [20240516, 5431.0, 5432.2, 5434.4, 5426.2, 5428.0, 484, null, 933, 126208], [20240516, 5428.0, 5427.4, 5428.8, 5419.6, 5422.0, 546, null, 934, 126162], [20240516, 5422.0, 5422.8, 5427.0, 5422.4, 5427.0, 269, null, 935, 126156], [20240516, 5427.0, 5426.8, 5429.0, 5423.4, 5429.0, 316, null, 936, 126149], [20240516, 5429.0, 5429.8, 5434.8, 5429.2, 5430.6, 374, null, 937, 126185], [20240516, 5430.6, 5431.0, 5431.8, 5429.6, 5430.2, 188, null, 938, 126184], [20240516, 5430.2, 5430.2, 5432.0, 5428.6, 5432.0, 150, null, 939, 126189], [20240516, 5432.0, 5431.8, 5432.4, 5428.2, 5430.2, 199, null, 940, 126185], [20240516, 5430.2, 5429.4, 5430.8, 5420.6, 5424.0, 261, null, 941, 126174], [20240516, 5424.0, 5424.0, 5428.6, 5422.2, 5425.0, 281, null, 942, 126171], [20240516, 5425.0, 5425.4, 5428.2, 5425.0, 5427.4, 133, null, 943, 126172], [20240516, 5427.4, 5426.6, 5427.6, 5423.6, 5424.4, 180, null, 944, 126159], [20240516, 5424.4, 5424.6, 5426.6, 5424.0, 5426.0, 138, null, 945, 126133], [20240516, 5426.0, 5426.0, 5433.4, 5424.8, 5433.2, 335, null, 946, 126050], [20240516, 5433.2, 5433.0, 5437.0, 5429.4, 5433.8, 321, null, 947, 126019], [20240516, 5433.8, 5434.4, 5439.4, 5433.8, 5439.4, 280, null, 948, 125997], [20240516, 5439.4, 5439.4, 5439.4, 5436.0, 5436.8, 258, null, 949, 126015], [20240516, 5436.8, 5438.2, 5438.2, 5432.0, 5432.2, 194, null, 950, 126021], [20240516, 5432.2, 5431.4, 5435.0, 5431.0, 5432.0, 264, null, 951, 125992], [20240516, 5432.0, 5432.0, 5434.2, 5430.6, 5432.0, 176, null, 952, 126047], [20240516, 5432.0, 5432.0, 5436.0, 5431.2, 5434.8, 145, null, 953, 126078], [20240516, 5434.8, 5435.6, 5435.6, 5428.0, 5432.0, 196, null, 954, 126096], [20240516, 5432.0, 5431.8, 5432.4, 5428.6, 5431.6, 133, null, 955, 126116], [20240516, 5431.6, 5431.2, 5433.4, 5424.0, 5425.4, 222, null, 956, 126151], [20240516, 5425.4, 5426.0, 5426.8, 5424.6, 5426.4, 156, null, 957, 126198], [20240516, 5426.4, 5426.0, 5426.4, 5423.6, 5424.8, 171, null, 958, 126217], [20240516, 5424.8, 5424.8, 5425.8, 5424.2, 5425.6, 152, null, 959, 126279], [20240516, 5425.6, 5425.8, 5426.4, 5424.8, 5426.2, 114, null, 1000, 126309], [20240516, 5426.2, 5426.0, 5426.0, 5423.4, 5424.2, 306, null, 1001, 126350], [20240516, 5424.2, 5424.8, 5427.6, 5423.6, 5426.6, 138, null, 1002, 126367], [20240516, 5426.6, 5427.0, 5432.0, 5426.0, 5429.8, 256, null, 1003, 126413], [20240516, 5429.8, 5429.2, 5429.6, 5427.2, 5427.8, 155, null, 1004, 126408], [20240516, 5427.8, 5427.2, 5428.0, 5418.0, 5422.8, 376, null, 1005, 126336], [20240516, 5422.8, 5422.2, 5422.8, 5420.0, 5422.8, 302, null, 1006, 126308], [20240516, 5422.8, 5421.8, 5424.4, 5421.0, 5421.2, 209, null, 1007, 126327], [20240516, 5421.2, 5420.8, 5424.8, 5419.6, 5423.8, 249, null, 1008, 126343], [20240516, 5423.8, 5423.2, 5425.0, 5421.6, 5423.6, 204, null, 1009, 126394], [20240516, 5423.6, 5424.4, 5427.0, 5422.2, 5425.6, 154, null, 1010, 126424], [20240516, 5425.6, 5426.2, 5427.6, 5424.6, 5426.4, 92, null, 1011, 126444], [20240516, 5426.4, 5426.4, 5427.4, 5424.6, 5425.6, 127, null, 1012, 126436], [20240516, 5425.6, 5425.6, 5427.6, 5423.4, 5423.8, 111, null, 1013, 126416], [20240516, 5423.8, 5424.8, 5428.0, 5423.8, 5425.6, 157, null, 1014, 126419], [20240516, 5425.6, 5426.4, 5427.4, 5420.8, 5420.8, 188, null, 1015, 126446], [20240516, 5420.8, 5422.0, 5426.6, 5421.6, 5422.2, 196, null, 1016, 126505], [20240516, 5422.2, 5423.2, 5423.2, 5418.6, 5418.6, 165, null, 1017, 126530], [20240516, 5418.6, 5419.2, 5419.4, 5415.8, 5416.6, 236, null, 1018, 126511], [20240516, 5416.6, 5416.6, 5421.2, 5416.0, 5419.8, 217, null, 1019, 126533], [20240516, 5419.8, 5419.2, 5420.8, 5416.8, 5418.6, 197, null, 1020, 126517], [20240516, 5418.6, 5418.0, 5419.0, 5413.0, 5414.8, 280, null, 1021, 126557], [20240516, 5414.8, 5414.4, 5417.8, 5412.6, 5414.2, 169, null, 1022, 126586], [20240516, 5414.2, 5414.6, 5419.0, 5413.8, 5418.6, 115, null, 1023, 126601], [20240516, 5418.6, 5419.0, 5420.2, 5415.8, 5416.0, 174, null, 1024, 126591], [20240516, 5416.0, 5416.2, 5416.4, 5411.8, 5412.4, 173, null, 1025, 126643], [20240516, 5412.4, 5412.4, 5412.4, 5408.8, 5411.0, 283, null, 1026, 126684], [20240516, 5411.0, 5411.2, 5411.2, 5409.0, 5410.8, 96, null, 1027, 126711], [20240516, 5410.8, 5410.2, 5411.4, 5406.0, 5410.8, 208, null, 1028, 126734], [20240516, 5410.8, 5410.0, 5412.8, 5409.0, 5410.6, 143, null, 1029, 126741], [20240516, 5410.6, 5411.2, 5412.4, 5410.0, 5410.4, 123, null, 1030, 126774], [20240516, 5410.4, 5409.8, 5409.8, 5406.6, 5408.2, 204, null, 1031, 126827], [20240516, 5408.2, 5408.2, 5414.0, 5408.2, 5413.0, 192, null, 1032, 126876], [20240516, 5413.0, 5412.8, 5418.0, 5412.0, 5418.0, 226, null, 1033, 126932], [20240516, 5418.0, 5418.0, 5418.0, 5412.6, 5413.0, 229, null, 1034, 126953], [20240516, 5413.0, 5414.0, 5415.0, 5411.2, 5411.2, 150, null, 1035, 126980], [20240516, 5411.2, 5411.0, 5412.0, 5409.2, 5410.8, 161, null, 1036, 127047], [20240516, 5410.8, 5411.4, 5411.4, 5404.0, 5405.0, 202, null, 1037, 127094], [20240516, 5405.0, 5404.4, 5407.8, 5402.2, 5407.0, 186, null, 1038, 127144], [20240516, 5407.0, 5407.4, 5410.4, 5405.4, 5410.0, 142, null, 1039, 127198], [20240516, 5410.0, 5410.4, 5411.8, 5408.4, 5411.2, 134, null, 1040, 127243], [20240516, 5411.2, 5411.4, 5411.6, 5406.0, 5406.0, 84, null, 1041, 127281], [20240516, 5406.0, 5406.4, 5407.4, 5403.8, 5405.8, 155, null, 1042, 127298], [20240516, 5405.8, 5406.4, 5407.8, 5405.2, 5405.4, 142, null, 1043, 127252], [20240516, 5405.4, 5405.4, 5406.0, 5403.2, 5404.2, 139, null, 1044, 127293], [20240516, 5404.2, 5403.8, 5408.4, 5403.8, 5408.0, 137, null, 1045, 127305], [20240516, 5408.0, 5408.2, 5414.0, 5407.8, 5410.4, 206, null, 1046, 127308], [20240516, 5410.4, 5411.4, 5414.6, 5410.4, 5413.8, 106, null, 1047, 127324], [20240516, 5413.8, 5413.8, 5413.8, 5410.0, 5411.2, 67, null, 1048, 127334], [20240516, 5411.2, 5411.6, 5414.0, 5410.6, 5413.2, 144, null, 1049, 127358], [20240516, 5413.2, 5412.8, 5416.0, 5412.0, 5413.0, 140, null, 1050, 127388], [20240516, 5413.0, 5412.4, 5412.6, 5409.2, 5409.4, 108, null, 1051, 127412], [20240516, 5409.4, 5409.2, 5412.4, 5407.6, 5411.6, 140, null, 1052, 127440], [20240516, 5411.6, 5411.6, 5413.2, 5409.6, 5409.6, 167, null, 1053, 127480], [20240516, 5409.6, 5409.2, 5409.2, 5405.0, 5407.4, 119, null, 1054, 127511], [20240516, 5407.4, 5407.4, 5408.8, 5405.0, 5406.8, 131, null, 1055, 127535], [20240516, 5406.8, 5406.2, 5414.6, 5406.2, 5412.8, 172, null, 1056, 127596], [20240516, 5412.8, 5413.2, 5414.8, 5409.8, 5410.8, 138, null, 1057, 127606], [20240516, 5410.8, 5411.0, 5412.4, 5409.2, 5410.6, 114, null, 1058, 127653], [20240516, 5410.6, 5411.4, 5411.8, 5408.8, 5408.8, 61, null, 1059, 127677], [20240516, 5408.8, 5408.6, 5411.8, 5407.2, 5411.4, 165, null, 1100, 127768], [20240516, 5411.4, 5411.4, 5413.2, 5405.8, 5406.6, 123, null, 1101, 127811], [20240516, 5406.6, 5406.6, 5406.6, 5403.4, 5406.2, 104, null, 1102, 127837], [20240516, 5406.2, 5406.2, 5406.2, 5400.4, 5401.0, 218, null, 1103, 127863], [20240516, 5401.0, 5401.0, 5406.8, 5400.2, 5405.6, 163, null, 1104, 127879], [20240516, 5405.6, 5405.4, 5407.8, 5404.0, 5406.4, 96, null, 1105, 127889], [20240516, 5406.4, 5406.8, 5410.2, 5405.8, 5410.2, 113, null, 1106, 127914], [20240516, 5410.2, 5410.4, 5413.2, 5407.2, 5409.2, 152, null, 1107, 127958], [20240516, 5409.2, 5409.2, 5412.8, 5408.8, 5412.0, 97, null, 1108, 128007], [20240516, 5412.0, 5412.2, 5413.4, 5410.8, 5411.0, 108, null, 1109, 128057], [20240516, 5411.0, 5411.0, 5412.4, 5410.0, 5410.4, 93, null, 1110, 128090], [20240516, 5410.4, 5409.8, 5410.4, 5405.2, 5405.6, 76, null, 1111, 128112], [20240516, 5405.6, 5405.6, 5410.0, 5405.2, 5410.0, 105, null, 1112, 128155], [20240516, 5410.0, 5410.0, 5411.6, 5406.8, 5408.8, 54, null, 1113, 128187], [20240516, 5408.8, 5409.8, 5410.8, 5407.8, 5409.2, 87, null, 1114, 128227], [20240516, 5409.2, 5408.6, 5412.2, 5408.6, 5410.0, 97, null, 1115, 128278], [20240516, 5410.0, 5410.0, 5414.2, 5410.0, 5414.2, 79, null, 1116, 128312], [20240516, 5414.2, 5414.2, 5418.8, 5414.2, 5418.6, 296, null, 1117, 128421], [20240516, 5418.6, 5418.6, 5419.0, 5417.0, 5419.0, 104, null, 1118, 128438], [20240516, 5419.0, 5419.0, 5426.4, 5419.0, 5424.0, 400, null, 1119, 128505], [20240516, 5424.0, 5423.6, 5423.8, 5421.0, 5421.0, 183, null, 1120, 128595], [20240516, 5421.0, 5422.2, 5422.8, 5420.0, 5422.8, 144, null, 1121, 128648], [20240516, 5422.8, 5422.4, 5425.8, 5422.2, 5423.8, 129, null, 1122, 128698], [20240516, 5423.8, 5422.8, 5424.2, 5421.8, 5423.2, 184, null, 1123, 128763], [20240516, 5423.2, 5422.8, 5423.2, 5421.4, 5423.2, 104, null, 1124, 128810], [20240516, 5423.2, 5422.6, 5425.0, 5422.2, 5424.8, 92, null, 1125, 128835], [20240516, 5424.8, 5424.8, 5424.8, 5423.4, 5424.2, 98, null, 1126, 128889], [20240516, 5424.2, 5423.8, 5425.0, 5423.6, 5425.0, 77, null, 1127, 128915], [20240516, 5425.0, 5424.2, 5428.0, 5422.0, 5428.0, 215, null, 1128, 129002], [20240516, 5428.0, 5428.0, 5428.8, 5425.8, 5426.8, 149, null, 1129, 129048], [20240516, 5426.8, 5426.6, 5427.2, 5424.0, 5427.0, 96, null, 1130, 129061], [20240516, 5427.0, 5427.2, 5428.8, 5421.6, 5423.0, 338, null, 1301, 129164], [20240516, 5423.0, 5423.0, 5424.2, 5420.2, 5421.4, 196, null, 1302, 129223], [20240516, 5421.4, 5421.2, 5424.8, 5420.6, 5424.8, 107, null, 1303, 129263], [20240516, 5424.8, 5424.8, 5425.0, 5422.0, 5425.0, 105, null, 1304, 129288], [20240516, 5425.0, 5424.4, 5428.8, 5424.4, 5427.2, 198, null, 1305, 129342], [20240516, 5427.2, 5427.2, 5431.0, 5427.0, 5429.6, 310, null, 1306, 129453], [20240516, 5429.6, 5429.8, 5430.0, 5427.2, 5427.8, 103, null, 1307, 129488], [20240516, 5427.8, 5427.6, 5427.6, 5421.2, 5421.4, 172, null, 1308, 129519], [20240516, 5421.4, 5422.0, 5422.0, 5418.8, 5421.0, 209, null, 1309, 129528], [20240516, 5421.0, 5421.0, 5422.8, 5420.4, 5422.0, 84, null, 1310, 129579], [20240516, 5422.0, 5422.0, 5422.0, 5417.4, 5418.2, 153, null, 1311, 129626], [20240516, 5418.2, 5418.4, 5419.6, 5418.0, 5418.4, 121, null, 1312, 129659], [20240516, 5418.4, 5419.4, 5421.0, 5418.8, 5421.0, 95, null, 1313, 129715], [20240516, 5421.0, 5421.0, 5421.4, 5418.6, 5420.0, 99, null, 1314, 129778], [20240516, 5420.0, 5419.6, 5420.0, 5417.4, 5419.4, 162, null, 1315, 129865], [20240516, 5419.4, 5419.4, 5421.0, 5417.8, 5419.0, 161, null, 1316, 129944], [20240516, 5419.0, 5418.4, 5421.4, 5417.2, 5421.0, 130, null, 1317, 130014], [20240516, 5421.0, 5421.2, 5423.8, 5420.8, 5423.0, 121, null, 1318, 130068], [20240516, 5423.0, 5422.2, 5427.4, 5422.2, 5427.4, 151, null, 1319, 130146], [20240516, 5427.4, 5427.4, 5427.6, 5425.4, 5425.6, 142, null, 1320, 130210], [20240516, 5425.6, 5426.0, 5427.0, 5425.2, 5425.2, 108, null, 1321, 130266], [20240516, 5425.2, 5425.2, 5425.6, 5422.8, 5423.4, 98, null, 1322, 130276], [20240516, 5423.4, 5423.4, 5424.0, 5422.6, 5424.0, 50, null, 1323, 130287], [20240516, 5424.0, 5424.0, 5424.2, 5422.4, 5423.0, 63, null, 1324, 130329], [20240516, 5423.0, 5423.0, 5427.2, 5423.0, 5427.2, 95, null, 1325, 130357], [20240516, 5427.2, 5427.2, 5427.6, 5425.0, 5426.6, 82, null, 1326, 130392], [20240516, 5426.6, 5426.6, 5427.4, 5425.8, 5426.6, 52, null, 1327, 130418], [20240516, 5426.6, 5426.8, 5428.8, 5426.6, 5428.6, 152, null, 1328, 130481], [20240516, 5428.6, 5428.4, 5430.0, 5428.0, 5428.8, 173, null, 1329, 130554], [20240516, 5428.8, 5428.8, 5428.8, 5424.2, 5426.0, 145, null, 1330, 130618], [20240516, 5426.0, 5425.8, 5426.4, 5421.6, 5425.0, 203, null, 1331, 130652], [20240516, 5425.0, 5424.8, 5426.6, 5422.6, 5424.8, 153, null, 1332, 130642], [20240516, 5424.8, 5423.8, 5426.2, 5423.6, 5426.0, 105, null, 1333, 130656], [20240516, 5426.0, 5426.4, 5431.0, 5425.4, 5427.6, 191, null, 1334, 130691], [20240516, 5427.6, 5426.8, 5427.4, 5424.6, 5426.4, 74, null, 1335, 130744], [20240516, 5426.4, 5426.4, 5430.0, 5425.2, 5430.0, 170, null, 1336, 130790], [20240516, 5430.0, 5430.0, 5433.8, 5429.8, 5432.8, 236, null, 1337, 130854], [20240516, 5432.8, 5432.6, 5433.0, 5430.2, 5432.6, 124, null, 1338, 130879], [20240516, 5432.6, 5432.4, 5432.6, 5429.2, 5431.6, 110, null, 1339, 130896], [20240516, 5431.6, 5430.8, 5431.6, 5430.2, 5431.6, 57, null, 1340, 130911], [20240516, 5431.6, 5431.6, 5433.0, 5430.6, 5432.6, 71, null, 1341, 130926], [20240516, 5432.6, 5432.6, 5436.2, 5432.0, 5434.0, 190, null, 1342, 130947], [20240516, 5434.0, 5433.0, 5433.6, 5429.6, 5432.8, 113, null, 1343, 130986], [20240516, 5432.8, 5432.8, 5437.0, 5432.8, 5436.4, 123, null, 1344, 131020], [20240516, 5436.4, 5436.6, 5437.0, 5431.8, 5431.8, 168, null, 1345, 131064], [20240516, 5431.8, 5431.8, 5434.2, 5429.6, 5430.8, 132, null, 1346, 131127], [20240516, 5430.8, 5430.8, 5433.0, 5429.0, 5429.4, 132, null, 1347, 131165], [20240516, 5429.4, 5429.2, 5429.4, 5426.2, 5426.2, 116, null, 1348, 131215], [20240516, 5426.2, 5426.8, 5427.4, 5421.8, 5422.4, 211, null, 1349, 131283], [20240516, 5422.4, 5423.2, 5425.8, 5422.8, 5425.2, 133, null, 1350, 131353], [20240516, 5425.2, 5425.2, 5425.8, 5420.2, 5421.6, 82, null, 1351, 131387], [20240516, 5421.6, 5421.8, 5426.4, 5421.4, 5425.6, 99, null, 1352, 131435], [20240516, 5425.6, 5426.4, 5427.2, 5425.0, 5426.4, 124, null, 1353, 131497], [20240516, 5426.4, 5426.4, 5427.0, 5424.8, 5425.8, 110, null, 1354, 131570], [20240516, 5425.8, 5426.2, 5426.2, 5424.4, 5425.4, 101, null, 1355, 131620], [20240516, 5425.4, 5425.8, 5425.8, 5422.0, 5424.8, 131, null, 1356, 131712], [20240516, 5424.8, 5425.0, 5425.4, 5423.2, 5424.6, 51, null, 1357, 131749], [20240516, 5424.6, 5424.6, 5424.6, 5418.8, 5419.2, 153, null, 1358, 131836], [20240516, 5419.2, 5419.0, 5419.8, 5416.8, 5419.0, 200, null, 1359, 131934], [20240516, 5419.0, 5419.6, 5420.0, 5417.4, 5418.4, 116, null, 1400, 131981], [20240516, 5418.4, 5418.4, 5418.4, 5415.2, 5416.6, 215, null, 1401, 132040], [20240516, 5416.6, 5415.8, 5419.0, 5414.0, 5419.0, 165, null, 1402, 132115], [20240516, 5419.0, 5419.0, 5419.4, 5415.4, 5415.8, 103, null, 1403, 132152], [20240516, 5415.8, 5416.0, 5416.8, 5413.4, 5413.4, 202, null, 1404, 132215], [20240516, 5413.4, 5413.4, 5414.0, 5411.2, 5412.8, 168, null, 1405, 132258], [20240516, 5412.8, 5413.4, 5416.8, 5413.4, 5414.6, 172, null, 1406, 132360], [20240516, 5414.6, 5414.8, 5418.8, 5414.8, 5417.2, 107, null, 1407, 132424], [20240516, 5417.2, 5417.6, 5418.8, 5412.6, 5413.0, 241, null, 1408, 132561], [20240516, 5413.0, 5413.2, 5415.0, 5412.4, 5413.8, 136, null, 1409, 132657], [20240516, 5413.8, 5413.8, 5415.0, 5412.0, 5412.2, 189, null, 1410, 132755], [20240516, 5412.2, 5412.2, 5412.2, 5407.6, 5409.4, 253, null, 1411, 132868], [20240516, 5409.4, 5408.8, 5410.0, 5407.0, 5407.2, 190, null, 1412, 132963], [20240516, 5407.2, 5407.2, 5407.2, 5402.2, 5403.2, 324, null, 1413, 133102], [20240516, 5403.2, 5404.0, 5404.4, 5403.0, 5403.2, 180, null, 1414, 133211], [20240516, 5403.2, 5403.2, 5403.8, 5398.6, 5399.8, 321, null, 1415, 133402], [20240516, 5399.8, 5400.0, 5400.0, 5394.2, 5396.4, 596, null, 1416, 133611], [20240516, 5396.4, 5396.4, 5398.6, 5395.0, 5397.2, 307, null, 1417, 133745], [20240516, 5397.2, 5397.2, 5400.4, 5396.2, 5400.4, 242, null, 1418, 133870], [20240516, 5400.4, 5401.2, 5402.6, 5400.0, 5400.6, 175, null, 1419, 133984], [20240516, 5400.6, 5400.6, 5400.6, 5390.4, 5392.2, 366, null, 1420, 134170], [20240516, 5392.2, 5393.2, 5400.4, 5393.0, 5399.8, 288, null, 1421, 134298], [20240516, 5399.8, 5399.6, 5401.8, 5397.2, 5398.4, 133, null, 1422, 134361], [20240516, 5398.4, 5397.6, 5398.2, 5395.8, 5397.0, 99, null, 1423, 134424], [20240516, 5397.0, 5397.6, 5397.8, 5394.2, 5394.2, 162, null, 1424, 134535], [20240516, 5394.2, 5394.2, 5394.2, 5391.0, 5393.0, 290, null, 1425, 134687], [20240516, 5393.0, 5393.6, 5393.6, 5390.0, 5392.0, 224, null, 1426, 134770], [20240516, 5392.0, 5391.2, 5393.6, 5391.0, 5392.8, 117, null, 1427, 134846], [20240516, 5392.8, 5393.4, 5397.6, 5393.0, 5396.6, 157, null, 1428, 134942], [20240516, 5396.6, 5396.4, 5396.4, 5386.4, 5387.0, 383, null, 1429, 135094], [20240516, 5387.0, 5387.8, 5389.0, 5386.0, 5387.0, 230, null, 1430, 135250], [20240516, 5387.0, 5387.0, 5387.6, 5382.2, 5385.4, 468, null, 1431, 135456], [20240516, 5385.4, 5385.4, 5385.4, 5382.0, 5382.0, 236, null, 1432, 135535], [20240516, 5382.0, 5383.4, 5386.8, 5381.8, 5385.4, 245, null, 1433, 135673], [20240516, 5385.4, 5384.2, 5384.2, 5374.0, 5375.2, 534, null, 1434, 135871], [20240516, 5375.2, 5375.0, 5375.4, 5370.2, 5370.2, 481, null, 1435, 136044], [20240516, 5370.2, 5370.0, 5370.6, 5361.2, 5362.8, 702, null, 1436, 136284], [20240516, 5362.8, 5363.0, 5368.4, 5362.6, 5368.2, 358, null, 1437, 136427], [20240516, 5368.2, 5367.8, 5367.8, 5359.8, 5360.2, 468, null, 1438, 136629], [20240516, 5360.2, 5360.0, 5365.0, 5358.6, 5365.0, 453, null, 1439, 136874], [20240516, 5365.0, 5365.4, 5368.4, 5361.2, 5364.4, 448, null, 1440, 137009], [20240516, 5364.4, 5364.4, 5366.6, 5361.8, 5366.6, 220, null, 1441, 137130], [20240516, 5366.6, 5367.0, 5373.6, 5366.6, 5372.4, 439, null, 1442, 137258], [20240516, 5372.4, 5371.8, 5373.0, 5370.2, 5372.2, 199, null, 1443, 137358], [20240516, 5372.2, 5372.0, 5372.4, 5366.6, 5369.0, 341, null, 1444, 137549], [20240516, 5369.0, 5369.0, 5369.0, 5366.6, 5367.4, 217, null, 1445, 137688], [20240516, 5367.4, 5367.4, 5372.0, 5367.4, 5370.6, 289, null, 1446, 137898], [20240516, 5370.6, 5370.6, 5370.6, 5366.8, 5368.0, 193, null, 1447, 138016], [20240516, 5368.0, 5368.0, 5372.2, 5367.8, 5372.0, 208, null, 1448, 138134], [20240516, 5372.0, 5372.4, 5372.8, 5370.4, 5371.8, 168, null, 1449, 138224], [20240516, 5371.8, 5371.8, 5372.4, 5370.6, 5371.6, 188, null, 1450, 138331], [20240516, 5371.6, 5371.6, 5372.4, 5370.8, 5372.0, 217, null, 1451, 138489], [20240516, 5372.0, 5371.2, 5372.6, 5370.0, 5372.4, 207, null, 1452, 138604], [20240516, 5372.4, 5372.2, 5372.2, 5369.4, 5370.0, 266, null, 1453, 138710], [20240516, 5370.0, 5370.0, 5371.0, 5369.0, 5370.0, 303, null, 1454, 138742], [20240516, 5370.0, 5370.2, 5372.8, 5369.4, 5371.8, 292, null, 1455, 138838], [20240516, 5371.8, 5372.6, 5376.2, 5371.6, 5375.0, 392, null, 1456, 138928], [20240516, 5375.0, 5374.8, 5377.4, 5374.6, 5376.6, 270, null, 1457, 139033], [20240516, 5376.6, 5376.8, 5378.6, 5376.0, 5378.0, 340, null, 1458, 139186], [20240516, 5378.0, 5378.2, 5378.4, 5376.0, 5376.2, 318, null, 1459, 139301], [20240516, 5376.2, 5376.2, 5378.4, 5376.0, 5378.4, 349, null, 1500, 139471], [20240517, 5378.4, 5387.4, 5392.0, 5383.0, 5391.2, 1242, null, 931, 138915], [20240517, 5391.2, 5390.6, 5391.4, 5383.8, 5389.6, 611, null, 932, 138733], [20240517, 5389.6, 5388.8, 5389.4, 5380.0, 5382.8, 478, null, 933, 138540], [20240517, 5382.8, 5382.6, 5388.8, 5381.2, 5386.0, 442, null, 934, 138352], [20240517, 5386.0, 5385.8, 5385.8, 5379.2, 5379.2, 416, null, 935, 138214], [20240517, 5379.2, 5379.4, 5379.8, 5374.2, 5375.8, 473, null, 936, 137954], [20240517, 5375.8, 5376.2, 5384.8, 5375.6, 5384.4, 371, null, 937, 137831], [20240517, 5384.4, 5384.8, 5388.2, 5384.0, 5385.0, 367, null, 938, 137666], [20240517, 5385.0, 5385.0, 5391.6, 5384.8, 5391.4, 441, null, 939, 137528], [20240517, 5391.4, 5391.2, 5395.0, 5390.6, 5393.2, 465, null, 940, 137356], [20240517, 5393.2, 5393.4, 5394.4, 5388.2, 5388.2, 282, null, 941, 137270], [20240517, 5388.2, 5388.2, 5392.6, 5384.2, 5392.6, 438, null, 942, 137143], [20240517, 5392.6, 5393.0, 5395.2, 5388.4, 5389.2, 376, null, 943, 137057], [20240517, 5389.2, 5389.2, 5391.0, 5388.2, 5390.4, 458, null, 944, 136994], [20240517, 5390.4, 5390.8, 5399.2, 5390.8, 5397.2, 448, null, 945, 136892], [20240517, 5397.2, 5397.0, 5398.8, 5395.4, 5397.6, 367, null, 946, 136818], [20240517, 5397.6, 5397.8, 5398.4, 5394.2, 5397.2, 364, null, 947, 136815], [20240517, 5397.2, 5397.6, 5398.8, 5395.6, 5398.2, 367, null, 948, 136789], [20240517, 5398.2, 5398.2, 5398.4, 5394.0, 5395.8, 345, null, 949, 136795], [20240517, 5395.8, 5395.4, 5398.2, 5394.2, 5397.6, 309, null, 950, 136773], [20240517, 5397.6, 5398.0, 5403.4, 5398.0, 5403.2, 554, null, 951, 136649], [20240517, 5403.2, 5403.0, 5406.4, 5402.4, 5403.6, 505, null, 952, 136521], [20240517, 5403.6, 5403.2, 5404.0, 5398.4, 5399.2, 291, null, 953, 136424], [20240517, 5399.2, 5399.4, 5402.6, 5399.0, 5400.2, 327, null, 954, 136396], [20240517, 5400.2, 5400.2, 5400.8, 5397.0, 5400.8, 267, null, 955, 136404], [20240517, 5400.8, 5400.6, 5408.6, 5400.6, 5408.6, 289, null, 956, 136330], [20240517, 5408.6, 5408.8, 5414.6, 5408.6, 5410.8, 508, null, 957, 136268], [20240517, 5410.8, 5410.6, 5416.6, 5410.0, 5414.8, 377, null, 958, 136237], [20240517, 5414.8, 5414.8, 5414.8, 5411.4, 5412.2, 237, null, 959, 136251], [20240517, 5412.2, 5411.6, 5416.0, 5411.2, 5416.0, 230, null, 1000, 136191], [20240517, 5416.0, 5415.0, 5421.0, 5414.2, 5415.6, 589, null, 1001, 136070], [20240517, 5415.6, 5416.0, 5419.4, 5412.6, 5415.8, 370, null, 1002, 136013], [20240517, 5415.8, 5415.6, 5417.6, 5415.4, 5416.8, 293, null, 1003, 135974], [20240517, 5416.8, 5416.8, 5419.0, 5413.2, 5413.2, 320, null, 1004, 135959], [20240517, 5413.2, 5413.2, 5414.4, 5408.0, 5409.2, 444, null, 1005, 135979], [20240517, 5409.2, 5409.2, 5411.4, 5408.8, 5409.0, 309, null, 1006, 135962], [20240517, 5409.0, 5408.8, 5412.6, 5408.0, 5410.8, 188, null, 1007, 135954], [20240517, 5410.8, 5410.4, 5411.0, 5406.4, 5406.4, 256, null, 1008, 135972], [20240517, 5406.4, 5406.4, 5406.4, 5402.2, 5402.2, 288, null, 1009, 135940], [20240517, 5402.2, 5402.4, 5404.6, 5401.8, 5401.8, 255, null, 1010, 135878], [20240517, 5401.8, 5400.6, 5403.4, 5400.6, 5400.8, 153, null, 1011, 135882], [20240517, 5400.8, 5401.0, 5401.2, 5397.0, 5398.2, 316, null, 1012, 135874], [20240517, 5398.2, 5398.4, 5400.4, 5396.2, 5400.4, 239, null, 1013, 135842], [20240517, 5400.4, 5400.4, 5402.0, 5399.6, 5402.0, 147, null, 1014, 135835], [20240517, 5402.0, 5401.4, 5405.2, 5401.4, 5405.0, 196, null, 1015, 135842], [20240517, 5405.0, 5404.2, 5406.4, 5404.0, 5404.2, 172, null, 1016, 135812], [20240517, 5404.2, 5404.2, 5404.8, 5398.6, 5399.2, 310, null, 1017, 135852], [20240517, 5399.2, 5398.8, 5399.6, 5394.6, 5395.8, 250, null, 1018, 135805], [20240517, 5395.8, 5395.0, 5395.6, 5391.2, 5393.4, 282, null, 1019, 135774], [20240517, 5393.4, 5392.8, 5394.0, 5392.0, 5392.4, 165, null, 1020, 135769], [20240517, 5392.4, 5392.4, 5399.6, 5392.4, 5399.2, 343, null, 1021, 135776], [20240517, 5399.2, 5399.0, 5400.0, 5395.0, 5395.6, 171, null, 1022, 135756], [20240517, 5395.6, 5394.4, 5395.4, 5392.6, 5395.0, 156, null, 1023, 135750], [20240517, 5395.0, 5395.6, 5399.6, 5395.6, 5396.2, 177, null, 1024, 135772], [20240517, 5396.2, 5395.8, 5397.0, 5394.2, 5396.0, 96, null, 1025, 135778], [20240517, 5396.0, 5396.0, 5396.2, 5394.0, 5394.0, 122, null, 1026, 135785], [20240517, 5394.0, 5393.6, 5396.0, 5392.0, 5392.0, 127, null, 1027, 135809], [20240517, 5392.0, 5392.2, 5393.4, 5391.0, 5391.4, 144, null, 1028, 135836], [20240517, 5391.4, 5390.8, 5392.8, 5388.4, 5388.6, 195, null, 1029, 135869], [20240517, 5388.6, 5389.2, 5390.6, 5387.0, 5387.8, 291, null, 1030, 135905], [20240517, 5387.8, 5387.8, 5387.8, 5384.4, 5385.0, 289, null, 1031, 135915], [20240517, 5385.0, 5385.0, 5385.0, 5383.8, 5384.2, 144, null, 1032, 135937], [20240517, 5384.2, 5384.2, 5384.6, 5383.0, 5384.0, 168, null, 1033, 135926], [20240517, 5384.0, 5383.0, 5383.0, 5380.0, 5381.2, 193, null, 1034, 135922], [20240517, 5381.2, 5381.4, 5383.0, 5381.0, 5382.6, 159, null, 1035, 135943], [20240517, 5382.6, 5382.0, 5386.6, 5382.0, 5382.4, 186, null, 1036, 135940], [20240517, 5382.4, 5381.8, 5385.4, 5381.6, 5384.6, 112, null, 1037, 135968], [20240517, 5384.6, 5384.8, 5384.8, 5382.0, 5383.0, 121, null, 1038, 135981], [20240517, 5383.0, 5382.6, 5382.6, 5380.8, 5382.2, 134, null, 1039, 135995], [20240517, 5382.2, 5381.2, 5382.6, 5375.6, 5378.2, 309, null, 1040, 136030], [20240517, 5378.2, 5378.2, 5379.8, 5376.6, 5378.2, 182, null, 1041, 136048], [20240517, 5378.2, 5378.0, 5382.4, 5377.6, 5382.4, 136, null, 1042, 136081], [20240517, 5382.4, 5381.6, 5382.2, 5378.8, 5379.0, 110, null, 1043, 136105], [20240517, 5379.0, 5378.8, 5378.8, 5374.2, 5375.6, 154, null, 1044, 136124], [20240517, 5375.6, 5375.6, 5380.0, 5375.4, 5380.0, 124, null, 1045, 136141], [20240517, 5380.0, 5379.2, 5379.2, 5375.0, 5375.2, 159, null, 1046, 136147], [20240517, 5375.2, 5375.2, 5375.4, 5372.6, 5375.2, 203, null, 1047, 136155], [20240517, 5375.2, 5374.6, 5381.6, 5374.6, 5375.8, 248, null, 1048, 136200], [20240517, 5375.8, 5375.2, 5376.4, 5373.4, 5375.6, 157, null, 1049, 136213], [20240517, 5375.6, 5375.0, 5375.8, 5373.0, 5374.8, 115, null, 1050, 136203], [20240517, 5374.8, 5375.4, 5377.6, 5374.0, 5377.2, 115, null, 1051, 136187], [20240517, 5377.2, 5377.2, 5377.4, 5372.4, 5375.6, 148, null, 1052, 136178], [20240517, 5375.6, 5375.8, 5378.4, 5375.8, 5377.2, 152, null, 1053, 136165], [20240517, 5377.2, 5378.2, 5381.6, 5375.2, 5379.6, 175, null, 1054, 136118], [20240517, 5379.6, 5380.2, 5380.2, 5372.8, 5374.6, 184, null, 1055, 136121], [20240517, 5374.6, 5374.4, 5374.6, 5371.6, 5373.6, 178, null, 1056, 136133], [20240517, 5373.6, 5373.6, 5375.6, 5372.2, 5372.4, 132, null, 1057, 136134], [20240517, 5372.4, 5372.4, 5380.0, 5372.4, 5379.6, 179, null, 1058, 136141], [20240517, 5379.6, 5379.8, 5379.8, 5376.6, 5378.4, 155, null, 1059, 136120], [20240517, 5378.4, 5377.8, 5381.4, 5377.4, 5379.0, 170, null, 1100, 136130], [20240517, 5379.0, 5379.0, 5385.0, 5379.0, 5384.4, 337, null, 1101, 136169], [20240517, 5384.4, 5384.4, 5385.8, 5383.0, 5385.6, 161, null, 1102, 136177], [20240517, 5385.6, 5385.8, 5388.6, 5385.8, 5387.2, 287, null, 1103, 136174], [20240517, 5387.2, 5387.2, 5388.6, 5386.2, 5387.4, 177, null, 1104, 136201], [20240517, 5387.4, 5387.4, 5389.4, 5387.2, 5389.0, 140, null, 1105, 136198], [20240517, 5389.0, 5388.2, 5389.2, 5385.6, 5386.2, 183, null, 1106, 136226], [20240517, 5386.2, 5386.0, 5387.6, 5383.4, 5387.4, 135, null, 1107, 136270], [20240517, 5387.4, 5387.4, 5390.4, 5386.6, 5386.6, 221, null, 1108, 136373], [20240517, 5386.6, 5387.2, 5387.8, 5383.6, 5384.2, 180, null, 1109, 136440], [20240517, 5384.2, 5384.0, 5386.0, 5383.4, 5384.0, 125, null, 1110, 136452], [20240517, 5384.0, 5384.0, 5385.8, 5383.4, 5385.2, 84, null, 1111, 136491], [20240517, 5385.2, 5385.2, 5385.2, 5381.0, 5382.6, 121, null, 1112, 136522], [20240517, 5382.6, 5383.2, 5383.8, 5381.8, 5383.8, 84, null, 1113, 136566], [20240517, 5383.8, 5384.6, 5387.2, 5383.6, 5383.8, 117, null, 1114, 136619], [20240517, 5383.8, 5384.6, 5385.0, 5380.4, 5380.4, 150, null, 1115, 136664], [20240517, 5380.4, 5380.2, 5382.2, 5378.6, 5381.8, 186, null, 1116, 136701], [20240517, 5381.8, 5381.4, 5383.2, 5380.6, 5382.4, 113, null, 1117, 136729], [20240517, 5382.4, 5382.0, 5383.8, 5381.6, 5382.6, 148, null, 1118, 136796], [20240517, 5382.6, 5382.6, 5383.6, 5380.4, 5380.4, 121, null, 1119, 136831], [20240517, 5380.4, 5380.4, 5380.8, 5374.4, 5374.4, 189, null, 1120, 136869], [20240517, 5374.4, 5374.0, 5376.8, 5373.4, 5374.4, 212, null, 1121, 136909], [20240517, 5374.4, 5375.4, 5380.0, 5374.8, 5379.0, 126, null, 1122, 136979], [20240517, 5379.0, 5378.8, 5378.8, 5375.6, 5375.6, 74, null, 1123, 137009], [20240517, 5375.6, 5376.4, 5377.0, 5373.0, 5373.4, 143, null, 1124, 137030], [20240517, 5373.4, 5372.8, 5373.0, 5370.0, 5371.8, 214, null, 1125, 137104], [20240517, 5371.8, 5371.4, 5377.6, 5370.8, 5377.4, 149, null, 1126, 137157], [20240517, 5377.4, 5376.6, 5378.6, 5375.2, 5376.8, 94, null, 1127, 137185], [20240517, 5376.8, 5377.0, 5377.2, 5374.2, 5374.6, 44, null, 1128, 137193], [20240517, 5374.6, 5374.8, 5378.0, 5373.6, 5378.0, 87, null, 1129, 137206], [20240517, 5378.0, 5377.6, 5380.4, 5376.6, 5379.0, 188, null, 1130, 137272], [20240517, 5379.0, 5379.0, 5390.0, 5379.0, 5390.0, 347, null, 1301, 137359], [20240517, 5390.0, 5389.8, 5393.0, 5388.2, 5391.8, 330, null, 1302, 137423], [20240517, 5391.8, 5392.0, 5392.0, 5389.8, 5391.2, 188, null, 1303, 137439], [20240517, 5391.2, 5391.2, 5395.4, 5390.6, 5393.2, 254, null, 1304, 137476], [20240517, 5393.2, 5393.0, 5395.4, 5392.8, 5392.8, 231, null, 1305, 137516], [20240517, 5392.8, 5392.8, 5393.6, 5390.0, 5390.2, 154, null, 1306, 137534], [20240517, 5390.2, 5389.6, 5391.8, 5388.8, 5389.2, 147, null, 1307, 137555], [20240517, 5389.2, 5389.0, 5391.8, 5387.2, 5387.4, 171, null, 1308, 137544], [20240517, 5387.4, 5387.0, 5387.8, 5384.2, 5384.2, 154, null, 1309, 137574], [20240517, 5384.2, 5384.2, 5389.4, 5383.8, 5388.0, 150, null, 1310, 137594], [20240517, 5388.0, 5388.0, 5390.8, 5387.0, 5387.0, 146, null, 1311, 137605], [20240517, 5387.0, 5386.8, 5387.0, 5382.2, 5385.0, 163, null, 1312, 137617], [20240517, 5385.0, 5384.2, 5385.2, 5382.8, 5384.2, 140, null, 1313, 137649], [20240517, 5384.2, 5384.4, 5385.0, 5381.2, 5382.2, 120, null, 1314, 137659], [20240517, 5382.2, 5381.6, 5382.8, 5380.0, 5381.4, 134, null, 1315, 137684], [20240517, 5381.4, 5380.8, 5381.2, 5378.2, 5380.2, 136, null, 1316, 137717], [20240517, 5380.2, 5380.2, 5384.4, 5379.8, 5383.4, 96, null, 1317, 137741], [20240517, 5383.4, 5384.4, 5384.8, 5383.0, 5383.4, 94, null, 1318, 137775], [20240517, 5383.4, 5383.4, 5383.6, 5380.0, 5380.6, 52, null, 1319, 137789], [20240517, 5380.6, 5380.0, 5381.4, 5378.6, 5381.4, 96, null, 1320, 137807], [20240517, 5381.4, 5381.8, 5382.4, 5379.8, 5381.6, 74, null, 1321, 137827], [20240517, 5381.6, 5381.6, 5381.8, 5380.0, 5380.0, 45, null, 1322, 137826], [20240517, 5380.0, 5379.6, 5382.4, 5378.8, 5382.4, 105, null, 1323, 137843], [20240517, 5382.4, 5382.4, 5385.4, 5382.0, 5384.6, 129, null, 1324, 137860], [20240517, 5384.6, 5384.0, 5385.4, 5383.6, 5384.6, 67, null, 1325, 137860], [20240517, 5384.6, 5384.6, 5384.8, 5382.8, 5384.0, 77, null, 1326, 137873], [20240517, 5384.0, 5384.6, 5384.6, 5380.6, 5381.0, 64, null, 1327, 137889], [20240517, 5381.0, 5380.4, 5383.6, 5380.4, 5383.6, 81, null, 1328, 137911], [20240517, 5383.6, 5382.6, 5384.6, 5382.2, 5384.0, 101, null, 1329, 137940], [20240517, 5384.0, 5384.4, 5384.4, 5382.2, 5384.2, 38, null, 1330, 137954], [20240517, 5384.2, 5383.4, 5388.6, 5382.8, 5386.2, 195, null, 1331, 137986], [20240517, 5386.2, 5386.0, 5389.2, 5385.0, 5388.2, 115, null, 1332, 138000], [20240517, 5388.2, 5387.8, 5388.4, 5386.4, 5387.8, 128, null, 1333, 138005], [20240517, 5387.8, 5387.8, 5391.6, 5387.8, 5389.6, 174, null, 1334, 138051], [20240517, 5389.6, 5389.6, 5391.0, 5387.8, 5390.8, 146, null, 1335, 138068], [20240517, 5390.8, 5391.8, 5394.0, 5391.4, 5392.8, 236, null, 1336, 138140], [20240517, 5392.8, 5392.8, 5396.0, 5392.0, 5396.0, 247, null, 1337, 138253], [20240517, 5396.0, 5396.0, 5397.0, 5392.4, 5394.6, 269, null, 1338, 138287], [20240517, 5394.6, 5394.6, 5397.0, 5393.0, 5396.0, 263, null, 1339, 138385], [20240517, 5396.0, 5396.6, 5398.0, 5396.0, 5397.8, 343, null, 1340, 138532], [20240517, 5397.8, 5397.8, 5401.6, 5397.0, 5400.8, 305, null, 1341, 138644], [20240517, 5400.8, 5401.6, 5401.6, 5396.4, 5396.4, 308, null, 1342, 138732], [20240517, 5396.4, 5396.2, 5401.4, 5396.2, 5401.0, 225, null, 1343, 138815], [20240517, 5401.0, 5400.6, 5404.0, 5400.4, 5401.8, 262, null, 1344, 138854], [20240517, 5401.8, 5401.8, 5405.4, 5400.6, 5405.2, 225, null, 1345, 138878], [20240517, 5405.2, 5405.0, 5406.8, 5403.4, 5403.6, 418, null, 1346, 138872], [20240517, 5403.6, 5404.4, 5406.0, 5402.6, 5405.8, 211, null, 1347, 138877], [20240517, 5405.8, 5405.8, 5405.8, 5400.8, 5402.2, 226, null, 1348, 138864], [20240517, 5402.2, 5402.0, 5402.8, 5399.0, 5402.8, 169, null, 1349, 138862], [20240517, 5402.8, 5402.6, 5405.4, 5402.0, 5405.0, 190, null, 1350, 138918], [20240517, 5405.0, 5405.0, 5405.8, 5402.8, 5405.6, 185, null, 1351, 139001], [20240517, 5405.6, 5405.2, 5410.2, 5405.2, 5406.2, 435, null, 1352, 139105], [20240517, 5406.2, 5406.6, 5408.2, 5404.2, 5404.4, 215, null, 1353, 139158], [20240517, 5404.4, 5404.6, 5405.4, 5401.8, 5402.4, 152, null, 1354, 139221], [20240517, 5402.4, 5402.4, 5403.0, 5400.6, 5402.0, 193, null, 1355, 139284], [20240517, 5402.0, 5401.8, 5405.2, 5401.6, 5404.0, 122, null, 1356, 139310], [20240517, 5404.0, 5403.8, 5406.6, 5402.4, 5405.0, 213, null, 1357, 139379], [20240517, 5405.0, 5405.0, 5405.8, 5402.6, 5403.2, 121, null, 1358, 139427], [20240517, 5403.2, 5403.2, 5405.8, 5403.2, 5404.2, 114, null, 1359, 139471], [20240517, 5404.2, 5404.0, 5404.8, 5402.2, 5402.2, 100, null, 1400, 139498], [20240517, 5402.2, 5402.0, 5402.0, 5396.6, 5397.0, 377, null, 1401, 139560], [20240517, 5397.0, 5397.4, 5397.8, 5395.0, 5397.0, 207, null, 1402, 139563], [20240517, 5397.0, 5397.0, 5399.8, 5395.0, 5399.0, 160, null, 1403, 139590], [20240517, 5399.0, 5398.8, 5401.0, 5397.0, 5400.2, 145, null, 1404, 139623], [20240517, 5400.2, 5400.0, 5401.6, 5398.6, 5399.2, 99, null, 1405, 139649], [20240517, 5399.2, 5399.6, 5399.6, 5396.2, 5396.4, 91, null, 1406, 139678], [20240517, 5396.4, 5396.6, 5397.8, 5393.2, 5397.2, 152, null, 1407, 139691], [20240517, 5397.2, 5396.6, 5398.0, 5395.2, 5396.2, 83, null, 1408, 139692], [20240517, 5396.2, 5396.2, 5400.0, 5396.2, 5399.6, 142, null, 1409, 139728], [20240517, 5399.6, 5398.6, 5398.6, 5396.4, 5396.4, 66, null, 1410, 139726], [20240517, 5396.4, 5396.4, 5396.4, 5394.0, 5394.6, 111, null, 1411, 139753], [20240517, 5394.6, 5395.0, 5398.0, 5395.0, 5397.0, 108, null, 1412, 139790], [20240517, 5397.0, 5396.2, 5397.6, 5395.0, 5396.2, 62, null, 1413, 139797], [20240517, 5396.2, 5396.2, 5397.8, 5393.6, 5394.4, 100, null, 1414, 139843], [20240517, 5394.4, 5394.4, 5394.8, 5389.6, 5389.6, 202, null, 1415, 139922], [20240517, 5389.6, 5389.2, 5389.2, 5384.4, 5384.4, 379, null, 1416, 140028], [20240517, 5384.4, 5384.6, 5386.4, 5383.4, 5386.2, 268, null, 1417, 140077], [20240517, 5386.2, 5386.2, 5389.8, 5385.4, 5389.4, 126, null, 1418, 140137], [20240517, 5389.4, 5388.8, 5389.0, 5386.4, 5387.2, 114, null, 1419, 140184], [20240517, 5387.2, 5387.0, 5390.0, 5387.0, 5389.2, 85, null, 1420, 140210], [20240517, 5389.2, 5389.2, 5398.2, 5388.2, 5398.2, 273, null, 1421, 140324], [20240517, 5398.2, 5397.6, 5401.8, 5397.4, 5401.8, 201, null, 1422, 140402], [20240517, 5401.8, 5401.6, 5404.0, 5401.6, 5402.4, 217, null, 1423, 140467], [20240517, 5402.4, 5402.2, 5403.2, 5401.2, 5402.0, 103, null, 1424, 140474], [20240517, 5402.0, 5402.4, 5403.8, 5400.0, 5400.4, 148, null, 1425, 140507], [20240517, 5400.4, 5400.4, 5402.6, 5400.2, 5401.6, 94, null, 1426, 140529], [20240517, 5401.6, 5402.0, 5408.0, 5401.6, 5407.0, 278, null, 1427, 140638], [20240517, 5407.0, 5407.6, 5408.6, 5406.4, 5407.6, 203, null, 1428, 140656], [20240517, 5407.6, 5407.0, 5408.8, 5407.0, 5407.8, 108, null, 1429, 140692], [20240517, 5407.8, 5407.4, 5407.8, 5402.8, 5404.2, 239, null, 1430, 140777], [20240517, 5404.2, 5403.6, 5406.6, 5403.6, 5405.8, 153, null, 1431, 140818], [20240517, 5405.8, 5406.0, 5408.8, 5403.4, 5408.0, 128, null, 1432, 140864], [20240517, 5408.0, 5408.6, 5413.0, 5408.6, 5411.8, 382, null, 1433, 140950], [20240517, 5411.8, 5411.0, 5417.8, 5410.6, 5417.2, 440, null, 1434, 141084], [20240517, 5417.2, 5418.0, 5425.0, 5417.8, 5424.4, 565, null, 1435, 141217], [20240517, 5424.4, 5424.4, 5426.2, 5422.0, 5424.4, 405, null, 1436, 141288], [20240517, 5424.4, 5423.8, 5424.0, 5420.0, 5422.2, 384, null, 1437, 141381], [20240517, 5422.2, 5421.6, 5430.8, 5421.6, 5428.2, 442, null, 1438, 141456], [20240517, 5428.2, 5427.4, 5432.4, 5427.0, 5432.2, 350, null, 1439, 141508], [20240517, 5432.2, 5432.6, 5438.0, 5431.4, 5437.8, 589, null, 1440, 141709], [20240517, 5437.8, 5438.0, 5447.6, 5438.0, 5446.6, 1085, null, 1441, 142296], [20240517, 5446.6, 5446.8, 5450.6, 5445.0, 5450.6, 677, null, 1442, 142653], [20240517, 5450.6, 5450.6, 5455.4, 5450.0, 5450.8, 787, null, 1443, 143100], [20240517, 5450.8, 5450.0, 5451.0, 5443.6, 5443.6, 530, null, 1444, 143274], [20240517, 5443.6, 5443.6, 5446.8, 5440.0, 5444.6, 528, null, 1445, 143461], [20240517, 5444.6, 5446.6, 5452.8, 5446.6, 5449.4, 441, null, 1446, 143679], [20240517, 5449.4, 5449.6, 5450.0, 5440.2, 5442.2, 404, null, 1447, 143856], [20240517, 5442.2, 5442.2, 5447.2, 5441.4, 5445.6, 346, null, 1448, 144061], [20240517, 5445.6, 5446.0, 5447.8, 5444.6, 5446.8, 408, null, 1449, 144349], [20240517, 5446.8, 5447.0, 5454.8, 5446.8, 5454.8, 627, null, 1450, 144633], [20240517, 5454.8, 5454.8, 5454.8, 5450.2, 5454.0, 454, null, 1451, 144735], [20240517, 5454.0, 5453.6, 5456.6, 5452.8, 5456.6, 408, null, 1452, 144773], [20240517, 5456.6, 5456.6, 5463.8, 5456.6, 5463.2, 776, null, 1453, 145019], [20240517, 5463.2, 5462.6, 5468.0, 5462.6, 5466.2, 665, null, 1454, 145289], [20240517, 5466.2, 5466.2, 5468.2, 5464.4, 5465.2, 490, null, 1455, 145509], [20240517, 5465.2, 5465.2, 5465.2, 5456.2, 5456.2, 504, null, 1456, 145686], [20240517, 5456.2, 5456.4, 5460.0, 5456.0, 5460.0, 326, null, 1457, 145744], [20240517, 5460.0, 5459.8, 5463.0, 5459.2, 5462.0, 408, null, 1458, 145867], [20240517, 5462.0, 5462.4, 5462.8, 5458.6, 5458.6, 356, null, 1459, 146014], [20240517, 5458.6, 5458.8, 5462.6, 5457.0, 5460.4, 540, null, 1500, 146236], [20240520, 5460.4, 5472.2, 5472.2, 5463.0, 5463.4, 1438, null, 931, 145518], [20240520, 5463.4, 5464.2, 5466.2, 5452.0, 5452.0, 927, null, 932, 145094], [20240520, 5452.0, 5452.4, 5460.2, 5448.8, 5460.2, 687, null, 933, 144670], [20240520, 5460.2, 5459.0, 5476.4, 5458.0, 5475.2, 1003, null, 934, 144125], [20240520, 5475.2, 5474.4, 5475.2, 5469.0, 5471.2, 642, null, 935, 143886], [20240520, 5471.2, 5472.0, 5473.8, 5461.4, 5466.2, 617, null, 936, 143629], [20240520, 5466.2, 5467.0, 5475.0, 5465.4, 5467.4, 576, null, 937, 143422], [20240520, 5467.4, 5467.2, 5472.4, 5466.6, 5472.4, 347, null, 938, 143307], [20240520, 5472.4, 5472.6, 5481.4, 5472.0, 5475.6, 563, null, 939, 143121], [20240520, 5475.6, 5475.6, 5480.0, 5474.4, 5478.4, 357, null, 940, 142988], [20240520, 5478.4, 5478.4, 5486.8, 5478.0, 5486.6, 561, null, 941, 142795], [20240520, 5486.6, 5488.0, 5491.0, 5487.6, 5489.8, 577, null, 942, 142618], [20240520, 5489.8, 5490.2, 5498.8, 5489.2, 5498.6, 578, null, 943, 142392], [20240520, 5498.6, 5499.4, 5499.4, 5494.0, 5499.0, 486, null, 944, 142292], [20240520, 5499.0, 5498.8, 5498.8, 5486.4, 5490.6, 583, null, 945, 142291], [20240520, 5490.6, 5490.8, 5495.4, 5489.0, 5490.4, 398, null, 946, 142157], [20240520, 5490.4, 5490.6, 5494.8, 5489.2, 5490.0, 353, null, 947, 142100], [20240520, 5490.0, 5490.6, 5491.6, 5476.6, 5482.4, 403, null, 948, 141963], [20240520, 5482.4, 5481.2, 5485.0, 5480.0, 5481.6, 305, null, 949, 141876], [20240520, 5481.6, 5482.0, 5484.8, 5481.0, 5482.4, 218, null, 950, 141824], [20240520, 5482.4, 5482.6, 5486.4, 5480.4, 5485.4, 253, null, 951, 141759], [20240520, 5485.4, 5485.4, 5488.8, 5483.2, 5486.8, 352, null, 952, 141672], [20240520, 5486.8, 5486.8, 5496.0, 5486.8, 5490.6, 447, null, 953, 141638], [20240520, 5490.6, 5490.8, 5493.0, 5487.0, 5489.8, 277, null, 954, 141614], [20240520, 5489.8, 5489.6, 5490.4, 5487.4, 5490.0, 241, null, 955, 141598], [20240520, 5490.0, 5490.0, 5492.4, 5488.6, 5490.4, 193, null, 956, 141586], [20240520, 5490.4, 5490.4, 5499.4, 5490.4, 5499.4, 255, null, 957, 141578], [20240520, 5499.4, 5499.6, 5500.8, 5496.0, 5496.6, 367, null, 958, 141543], [20240520, 5496.6, 5497.0, 5499.6, 5497.0, 5497.8, 245, null, 959, 141531], [20240520, 5497.8, 5497.8, 5497.8, 5492.6, 5494.6, 314, null, 1000, 141539], [20240520, 5494.6, 5494.8, 5494.8, 5489.6, 5491.4, 337, null, 1001, 141561], [20240520, 5491.4, 5490.6, 5494.2, 5489.8, 5494.2, 170, null, 1002, 141543], [20240520, 5494.2, 5494.6, 5498.2, 5494.2, 5497.0, 251, null, 1003, 141547], [20240520, 5497.0, 5496.0, 5496.2, 5491.2, 5491.2, 233, null, 1004, 141536], [20240520, 5491.2, 5491.8, 5493.4, 5490.8, 5491.6, 156, null, 1005, 141470], [20240520, 5491.6, 5491.6, 5494.8, 5488.6, 5488.6, 204, null, 1006, 141460], [20240520, 5488.6, 5489.0, 5492.8, 5488.6, 5492.2, 168, null, 1007, 141406], [20240520, 5492.2, 5492.2, 5494.8, 5491.8, 5494.4, 124, null, 1008, 141377], [20240520, 5494.4, 5493.8, 5494.6, 5491.0, 5491.2, 155, null, 1009, 141362], [20240520, 5491.2, 5491.2, 5493.4, 5489.0, 5490.8, 137, null, 1010, 141319], [20240520, 5490.8, 5491.4, 5495.6, 5490.4, 5495.0, 125, null, 1011, 141281], [20240520, 5495.0, 5494.0, 5496.2, 5493.0, 5493.2, 145, null, 1012, 141220], [20240520, 5493.2, 5493.6, 5494.2, 5490.8, 5492.4, 104, null, 1013, 141195], [20240520, 5492.4, 5492.2, 5497.0, 5492.0, 5497.0, 213, null, 1014, 141157], [20240520, 5497.0, 5496.2, 5498.0, 5495.2, 5497.2, 120, null, 1015, 141136], [20240520, 5497.2, 5497.6, 5498.0, 5495.4, 5495.8, 122, null, 1016, 141122], [20240520, 5495.8, 5495.6, 5496.4, 5493.0, 5493.0, 154, null, 1017, 141117], [20240520, 5493.0, 5493.0, 5494.8, 5490.8, 5494.4, 123, null, 1018, 141076], [20240520, 5494.4, 5494.8, 5498.0, 5494.6, 5497.0, 126, null, 1019, 141060], [20240520, 5497.0, 5497.0, 5497.0, 5490.4, 5490.8, 130, null, 1020, 141035], [20240520, 5490.8, 5490.2, 5490.2, 5485.2, 5485.4, 258, null, 1021, 140966], [20240520, 5485.4, 5485.4, 5495.0, 5485.4, 5493.8, 228, null, 1022, 140939], [20240520, 5493.8, 5493.6, 5498.2, 5493.6, 5497.0, 196, null, 1023, 140911], [20240520, 5497.0, 5496.2, 5498.4, 5493.4, 5495.0, 149, null, 1024, 140879], [20240520, 5495.0, 5494.4, 5496.8, 5493.8, 5495.4, 103, null, 1025, 140846], [20240520, 5495.4, 5495.4, 5496.2, 5494.2, 5495.0, 138, null, 1026, 140791], [20240520, 5495.0, 5494.4, 5496.6, 5494.2, 5496.6, 82, null, 1027, 140789], [20240520, 5496.6, 5496.6, 5499.2, 5496.0, 5498.0, 154, null, 1028, 140783], [20240520, 5498.0, 5497.6, 5499.4, 5496.6, 5499.4, 157, null, 1029, 140720], [20240520, 5499.4, 5499.6, 5507.8, 5499.2, 5507.8, 497, null, 1030, 140663], [20240520, 5507.8, 5508.8, 5510.2, 5506.8, 5509.6, 477, null, 1031, 140630], [20240520, 5509.6, 5508.6, 5511.4, 5506.2, 5510.6, 257, null, 1032, 140591], [20240520, 5510.6, 5510.6, 5510.8, 5502.2, 5502.4, 279, null, 1033, 140565], [20240520, 5502.4, 5502.4, 5503.2, 5498.0, 5498.8, 260, null, 1034, 140552], [20240520, 5498.8, 5498.2, 5500.0, 5496.0, 5498.8, 172, null, 1035, 140518], [20240520, 5498.8, 5499.4, 5501.0, 5498.2, 5498.8, 119, null, 1036, 140501], [20240520, 5498.8, 5498.6, 5498.6, 5493.0, 5495.4, 199, null, 1037, 140454], [20240520, 5495.4, 5495.0, 5497.6, 5495.0, 5495.4, 130, null, 1038, 140441], [20240520, 5495.4, 5495.4, 5496.8, 5494.4, 5495.6, 115, null, 1039, 140435], [20240520, 5495.6, 5496.4, 5499.2, 5496.4, 5497.0, 91, null, 1040, 140414], [20240520, 5497.0, 5497.2, 5499.0, 5496.6, 5498.4, 127, null, 1041, 140408], [20240520, 5498.4, 5498.0, 5498.8, 5494.6, 5495.0, 92, null, 1042, 140387], [20240520, 5495.0, 5495.4, 5498.6, 5493.2, 5493.8, 112, null, 1043, 140357], [20240520, 5493.8, 5493.8, 5493.8, 5489.0, 5491.4, 175, null, 1044, 140318], [20240520, 5491.4, 5491.4, 5492.0, 5487.6, 5488.4, 154, null, 1045, 140275], [20240520, 5488.4, 5488.4, 5492.0, 5488.0, 5491.4, 188, null, 1046, 140258], [20240520, 5491.4, 5491.4, 5493.0, 5491.0, 5492.2, 120, null, 1047, 140242], [20240520, 5492.2, 5492.4, 5497.0, 5491.4, 5497.0, 179, null, 1048, 140253], [20240520, 5497.0, 5496.0, 5498.2, 5495.2, 5495.8, 140, null, 1049, 140264], [20240520, 5495.8, 5496.8, 5496.8, 5488.0, 5491.2, 166, null, 1050, 140248], [20240520, 5491.2, 5490.4, 5490.6, 5487.0, 5487.8, 172, null, 1051, 140222], [20240520, 5487.8, 5487.8, 5491.2, 5485.0, 5485.0, 180, null, 1052, 140194], [20240520, 5485.0, 5485.0, 5485.0, 5477.8, 5477.8, 552, null, 1053, 140079], [20240520, 5477.8, 5478.2, 5478.8, 5475.2, 5478.4, 349, null, 1054, 140090], [20240520, 5478.4, 5478.6, 5483.4, 5478.6, 5481.4, 270, null, 1055, 140018], [20240520, 5481.4, 5481.0, 5482.4, 5478.0, 5478.0, 319, null, 1056, 139962], [20240520, 5478.0, 5478.0, 5481.4, 5475.8, 5480.6, 237, null, 1057, 139960], [20240520, 5480.6, 5480.6, 5483.0, 5480.0, 5480.2, 172, null, 1058, 139963], [20240520, 5480.2, 5480.2, 5480.2, 5472.6, 5473.2, 243, null, 1059, 139987], [20240520, 5473.2, 5473.2, 5473.6, 5466.4, 5470.2, 501, null, 1100, 139945], [20240520, 5470.2, 5470.8, 5475.8, 5470.8, 5472.6, 239, null, 1101, 139966], [20240520, 5472.6, 5472.8, 5474.0, 5468.8, 5469.6, 195, null, 1102, 139948], [20240520, 5469.6, 5469.2, 5469.8, 5467.2, 5468.8, 142, null, 1103, 139933], [20240520, 5468.8, 5469.2, 5469.2, 5465.0, 5467.2, 198, null, 1104, 139909], [20240520, 5467.2, 5467.2, 5471.8, 5467.2, 5468.0, 280, null, 1105, 139923], [20240520, 5468.0, 5467.2, 5467.2, 5461.0, 5464.2, 440, null, 1106, 139917], [20240520, 5464.2, 5464.0, 5464.0, 5458.8, 5458.8, 293, null, 1107, 139886], [20240520, 5458.8, 5459.6, 5460.0, 5456.2, 5457.2, 376, null, 1108, 139885], [20240520, 5457.2, 5458.2, 5461.0, 5456.2, 5461.0, 235, null, 1109, 139841], [20240520, 5461.0, 5460.2, 5463.2, 5459.2, 5461.4, 225, null, 1110, 139852], [20240520, 5461.4, 5461.4, 5461.4, 5458.0, 5460.0, 183, null, 1111, 139849], [20240520, 5460.0, 5460.2, 5463.6, 5458.6, 5463.4, 237, null, 1112, 139874], [20240520, 5463.4, 5463.4, 5464.0, 5457.8, 5460.2, 279, null, 1113, 139891], [20240520, 5460.2, 5460.8, 5460.8, 5458.8, 5460.8, 176, null, 1114, 139887], [20240520, 5460.8, 5460.8, 5461.0, 5454.8, 5455.0, 252, null, 1115, 139910], [20240520, 5455.0, 5455.0, 5460.0, 5453.4, 5458.8, 216, null, 1116, 139919], [20240520, 5458.8, 5458.8, 5460.6, 5457.6, 5458.8, 173, null, 1117, 139948], [20240520, 5458.8, 5458.8, 5460.0, 5457.0, 5457.6, 110, null, 1118, 139958], [20240520, 5457.6, 5457.4, 5457.4, 5453.8, 5455.8, 245, null, 1119, 139953], [20240520, 5455.8, 5455.8, 5456.0, 5450.8, 5452.4, 242, null, 1120, 139926], [20240520, 5452.4, 5452.8, 5455.4, 5452.0, 5452.0, 214, null, 1121, 139935], [20240520, 5452.0, 5452.0, 5456.2, 5450.8, 5455.6, 213, null, 1122, 139973], [20240520, 5455.6, 5455.6, 5456.4, 5453.4, 5456.4, 100, null, 1123, 139997], [20240520, 5456.4, 5456.6, 5461.2, 5456.6, 5459.6, 222, null, 1124, 140021], [20240520, 5459.6, 5459.6, 5461.6, 5459.2, 5460.6, 150, null, 1125, 140048], [20240520, 5460.6, 5460.6, 5462.2, 5459.0, 5461.8, 162, null, 1126, 140054], [20240520, 5461.8, 5460.8, 5466.0, 5460.8, 5464.4, 203, null, 1127, 140064], [20240520, 5464.4, 5464.4, 5464.4, 5460.2, 5460.2, 128, null, 1128, 140085], [20240520, 5460.2, 5460.2, 5462.6, 5459.2, 5461.2, 108, null, 1129, 140078], [20240520, 5461.2, 5461.6, 5462.8, 5459.0, 5461.2, 128, null, 1130, 140054], [20240520, 5461.2, 5461.6, 5466.6, 5460.2, 5465.2, 299, null, 1301, 140063], [20240520, 5465.2, 5466.4, 5468.2, 5465.0, 5466.4, 146, null, 1302, 140090], [20240520, 5466.4, 5467.0, 5468.0, 5465.8, 5465.8, 150, null, 1303, 140094], [20240520, 5465.8, 5467.0, 5468.0, 5465.0, 5467.6, 151, null, 1304, 140099], [20240520, 5467.6, 5468.2, 5469.2, 5467.2, 5468.4, 122, null, 1305, 140115], [20240520, 5468.4, 5468.4, 5468.8, 5466.2, 5466.2, 131, null, 1306, 140124], [20240520, 5466.2, 5466.2, 5469.2, 5465.8, 5468.6, 98, null, 1307, 140128], [20240520, 5468.6, 5468.2, 5475.0, 5468.2, 5473.0, 232, null, 1308, 140131], [20240520, 5473.0, 5473.2, 5475.8, 5472.2, 5475.4, 119, null, 1309, 140130], [20240520, 5475.4, 5475.8, 5476.8, 5473.0, 5473.4, 183, null, 1310, 140140], [20240520, 5473.4, 5473.0, 5473.4, 5468.2, 5471.4, 233, null, 1311, 140171], [20240520, 5471.4, 5472.0, 5472.2, 5470.0, 5472.2, 70, null, 1312, 140172], [20240520, 5472.2, 5472.6, 5474.4, 5472.0, 5472.8, 106, null, 1313, 140194], [20240520, 5472.8, 5472.8, 5472.8, 5469.0, 5470.0, 142, null, 1314, 140217], [20240520, 5470.0, 5469.4, 5470.8, 5468.6, 5469.6, 61, null, 1315, 140213], [20240520, 5469.6, 5470.2, 5472.2, 5468.6, 5469.0, 92, null, 1316, 140234], [20240520, 5469.0, 5469.0, 5471.2, 5466.6, 5469.2, 146, null, 1317, 140233], [20240520, 5469.2, 5469.8, 5470.8, 5468.4, 5470.8, 49, null, 1318, 140250], [20240520, 5470.8, 5471.2, 5475.4, 5470.4, 5474.4, 124, null, 1319, 140276], [20240520, 5474.4, 5474.6, 5474.6, 5467.0, 5468.6, 93, null, 1320, 140304], [20240520, 5468.6, 5468.4, 5468.8, 5463.2, 5464.2, 175, null, 1321, 140298], [20240520, 5464.2, 5463.6, 5468.0, 5463.6, 5466.0, 116, null, 1322, 140297], [20240520, 5466.0, 5466.8, 5468.4, 5465.6, 5468.4, 91, null, 1323, 140296], [20240520, 5468.4, 5468.2, 5469.6, 5466.8, 5469.6, 67, null, 1324, 140317], [20240520, 5469.6, 5470.2, 5473.8, 5469.6, 5473.0, 75, null, 1325, 140320], [20240520, 5473.0, 5473.0, 5473.8, 5471.2, 5473.4, 50, null, 1326, 140329], [20240520, 5473.4, 5473.6, 5473.6, 5471.8, 5472.6, 44, null, 1327, 140332], [20240520, 5472.6, 5472.4, 5475.0, 5472.4, 5474.4, 123, null, 1328, 140325], [20240520, 5474.4, 5474.2, 5474.4, 5471.4, 5473.4, 118, null, 1329, 140341], [20240520, 5473.4, 5473.6, 5473.6, 5467.0, 5468.2, 162, null, 1330, 140356], [20240520, 5468.2, 5467.6, 5469.4, 5465.0, 5468.2, 218, null, 1331, 140360], [20240520, 5468.2, 5468.6, 5468.6, 5465.4, 5465.4, 100, null, 1332, 140353], [20240520, 5465.4, 5465.2, 5466.0, 5463.4, 5464.0, 189, null, 1333, 140334], [20240520, 5464.0, 5464.6, 5471.4, 5464.6, 5469.6, 122, null, 1334, 140323], [20240520, 5469.6, 5469.8, 5469.8, 5467.4, 5469.2, 70, null, 1335, 140337], [20240520, 5469.2, 5469.2, 5473.2, 5469.2, 5472.0, 74, null, 1336, 140351], [20240520, 5472.0, 5471.8, 5472.8, 5470.2, 5472.8, 81, null, 1337, 140341], [20240520, 5472.8, 5473.2, 5473.8, 5468.2, 5469.2, 114, null, 1338, 140326], [20240520, 5469.2, 5468.4, 5471.0, 5466.2, 5470.0, 107, null, 1339, 140353], [20240520, 5470.0, 5470.6, 5473.0, 5470.6, 5471.6, 45, null, 1340, 140352], [20240520, 5471.6, 5472.0, 5474.8, 5471.8, 5474.2, 71, null, 1341, 140361], [20240520, 5474.2, 5475.0, 5475.0, 5472.6, 5474.4, 61, null, 1342, 140362], [20240520, 5474.4, 5474.4, 5478.8, 5474.4, 5476.8, 145, null, 1343, 140398], [20240520, 5476.8, 5477.6, 5479.8, 5476.0, 5477.2, 239, null, 1344, 140445], [20240520, 5477.2, 5477.6, 5477.6, 5474.4, 5475.4, 142, null, 1345, 140487], [20240520, 5475.4, 5474.6, 5477.8, 5474.2, 5477.6, 106, null, 1346, 140512], [20240520, 5477.6, 5477.6, 5478.0, 5475.0, 5477.6, 121, null, 1347, 140542], [20240520, 5477.6, 5477.6, 5477.6, 5474.8, 5476.4, 108, null, 1348, 140532], [20240520, 5476.4, 5476.6, 5480.0, 5476.6, 5479.4, 112, null, 1349, 140556], [20240520, 5479.4, 5478.2, 5479.2, 5477.4, 5477.8, 51, null, 1350, 140578], [20240520, 5477.8, 5477.8, 5478.2, 5473.6, 5475.6, 162, null, 1351, 140570], [20240520, 5475.6, 5475.4, 5477.2, 5475.2, 5475.8, 46, null, 1352, 140578], [20240520, 5475.8, 5476.6, 5478.2, 5476.6, 5478.2, 66, null, 1353, 140596], [20240520, 5478.2, 5478.0, 5481.6, 5477.2, 5479.6, 168, null, 1354, 140606], [20240520, 5479.6, 5479.8, 5485.0, 5479.8, 5484.8, 213, null, 1355, 140673], [20240520, 5484.8, 5484.4, 5489.2, 5483.8, 5487.8, 236, null, 1356, 140726], [20240520, 5487.8, 5487.4, 5488.0, 5482.8, 5484.4, 86, null, 1357, 140737], [20240520, 5484.4, 5485.0, 5485.0, 5481.0, 5481.0, 109, null, 1358, 140739], [20240520, 5481.0, 5481.6, 5487.2, 5481.2, 5482.0, 130, null, 1359, 140763], [20240520, 5482.0, 5482.2, 5482.8, 5478.0, 5481.2, 127, null, 1400, 140778], [20240520, 5481.2, 5481.2, 5482.6, 5476.8, 5480.0, 190, null, 1401, 140815], [20240520, 5480.0, 5480.8, 5481.6, 5475.6, 5475.6, 137, null, 1402, 140848], [20240520, 5475.6, 5476.0, 5484.8, 5475.6, 5483.6, 142, null, 1403, 140865], [20240520, 5483.6, 5484.4, 5489.0, 5484.4, 5485.2, 174, null, 1404, 140914], [20240520, 5485.2, 5485.6, 5487.0, 5480.0, 5481.0, 168, null, 1405, 140989], [20240520, 5481.0, 5480.0, 5482.4, 5480.0, 5480.6, 89, null, 1406, 141011], [20240520, 5480.6, 5480.8, 5483.0, 5478.0, 5478.6, 100, null, 1407, 141053], [20240520, 5478.6, 5478.6, 5482.6, 5476.0, 5482.6, 140, null, 1408, 141085], [20240520, 5482.6, 5483.4, 5491.8, 5482.8, 5488.0, 186, null, 1409, 141132], [20240520, 5488.0, 5488.0, 5489.6, 5485.8, 5489.4, 110, null, 1410, 141161], [20240520, 5489.4, 5488.8, 5490.6, 5487.4, 5489.2, 100, null, 1411, 141182], [20240520, 5489.2, 5489.2, 5491.6, 5488.8, 5489.8, 116, null, 1412, 141212], [20240520, 5489.8, 5490.2, 5491.6, 5488.8, 5489.8, 122, null, 1413, 141226], [20240520, 5489.8, 5490.4, 5491.0, 5488.2, 5488.2, 88, null, 1414, 141232], [20240520, 5488.2, 5487.8, 5489.4, 5486.2, 5488.6, 108, null, 1415, 141264], [20240520, 5488.6, 5489.4, 5491.4, 5487.6, 5489.8, 110, null, 1416, 141257], [20240520, 5489.8, 5489.8, 5490.8, 5485.2, 5485.4, 116, null, 1417, 141273], [20240520, 5485.4, 5485.0, 5485.0, 5477.6, 5479.6, 386, null, 1418, 141374], [20240520, 5479.6, 5479.4, 5479.4, 5474.4, 5478.8, 240, null, 1419, 141400], [20240520, 5478.8, 5478.8, 5478.8, 5476.0, 5476.0, 137, null, 1420, 141417], [20240520, 5476.0, 5476.2, 5479.8, 5474.4, 5474.4, 237, null, 1421, 141476], [20240520, 5474.4, 5474.0, 5475.0, 5468.6, 5471.2, 430, null, 1422, 141610], [20240520, 5471.2, 5470.4, 5471.2, 5465.6, 5471.2, 306, null, 1423, 141710], [20240520, 5471.2, 5470.8, 5473.8, 5469.2, 5470.6, 173, null, 1424, 141773], [20240520, 5470.6, 5470.2, 5473.0, 5470.0, 5472.0, 54, null, 1425, 141790], [20240520, 5472.0, 5473.0, 5474.6, 5471.4, 5472.0, 125, null, 1426, 141855], [20240520, 5472.0, 5472.0, 5473.8, 5471.8, 5471.8, 46, null, 1427, 141867], [20240520, 5471.8, 5472.4, 5475.2, 5471.6, 5474.6, 132, null, 1428, 141916], [20240520, 5474.6, 5474.0, 5474.0, 5467.4, 5469.4, 240, null, 1429, 142004], [20240520, 5469.4, 5469.8, 5474.0, 5469.4, 5473.8, 123, null, 1430, 142035], [20240520, 5473.8, 5474.0, 5478.6, 5473.0, 5475.8, 153, null, 1431, 142070], [20240520, 5475.8, 5475.4, 5478.0, 5474.4, 5478.0, 83, null, 1432, 142102], [20240520, 5478.0, 5478.0, 5479.6, 5476.2, 5476.8, 131, null, 1433, 142133], [20240520, 5476.8, 5477.0, 5479.6, 5476.2, 5476.8, 90, null, 1434, 142144], [20240520, 5476.8, 5476.4, 5478.0, 5475.4, 5478.0, 77, null, 1435, 142165], [20240520, 5478.0, 5477.8, 5477.8, 5470.6, 5471.2, 122, null, 1436, 142211], [20240520, 5471.2, 5470.8, 5473.2, 5470.8, 5471.8, 85, null, 1437, 142220], [20240520, 5471.8, 5471.4, 5473.6, 5470.8, 5471.6, 65, null, 1438, 142227], [20240520, 5471.6, 5470.6, 5473.8, 5470.6, 5471.0, 79, null, 1439, 142241], [20240520, 5471.0, 5471.8, 5477.8, 5471.8, 5477.2, 151, null, 1440, 142262], [20240520, 5477.2, 5477.8, 5478.0, 5471.6, 5471.6, 105, null, 1441, 142298], [20240520, 5471.6, 5471.2, 5471.6, 5468.6, 5471.4, 125, null, 1442, 142353], [20240520, 5471.4, 5471.8, 5475.0, 5471.6, 5472.6, 86, null, 1443, 142373], [20240520, 5472.6, 5473.2, 5475.0, 5472.4, 5474.0, 90, null, 1444, 142406], [20240520, 5474.0, 5474.4, 5476.8, 5473.4, 5475.2, 94, null, 1445, 142450], [20240520, 5475.2, 5475.6, 5476.6, 5473.4, 5474.2, 151, null, 1446, 142501], [20240520, 5474.2, 5474.2, 5477.0, 5473.2, 5477.0, 147, null, 1447, 142525], [20240520, 5477.0, 5477.0, 5478.8, 5476.0, 5478.0, 130, null, 1448, 142566], [20240520, 5478.0, 5477.8, 5478.2, 5476.2, 5478.0, 96, null, 1449, 142588], [20240520, 5478.0, 5477.4, 5481.6, 5477.4, 5481.4, 246, null, 1450, 142660], [20240520, 5481.4, 5481.2, 5481.8, 5478.2, 5478.8, 241, null, 1451, 142739], [20240520, 5478.8, 5478.4, 5480.6, 5477.0, 5478.6, 235, null, 1452, 142774], [20240520, 5478.6, 5477.6, 5478.8, 5477.2, 5478.8, 158, null, 1453, 142822], [20240520, 5478.8, 5478.6, 5480.8, 5478.4, 5479.6, 192, null, 1454, 142874], [20240520, 5479.6, 5479.2, 5479.8, 5478.2, 5479.2, 146, null, 1455, 142943], [20240520, 5479.2, 5479.6, 5479.8, 5476.8, 5477.4, 239, null, 1456, 143019], [20240520, 5477.4, 5477.4, 5477.4, 5476.0, 5476.2, 211, null, 1457, 143099], [20240520, 5476.2, 5476.8, 5477.4, 5475.0, 5475.2, 266, null, 1458, 143173], [20240520, 5475.2, 5475.2, 5478.2, 5474.2, 5477.4, 239, null, 1459, 143242], [20240520, 5477.4, 5477.8, 5478.2, 5474.0, 5474.0, 305, null, 1500, 143402], [20240521, 5474.0, 5467.0, 5467.0, 5453.6, 5457.0, 1352, null, 931, 142524], [20240521, 5457.0, 5458.2, 5466.0, 5458.0, 5463.0, 536, null, 932, 142260], [20240521, 5463.0, 5463.0, 5465.6, 5460.8, 5463.0, 379, null, 933, 142019], [20240521, 5463.0, 5462.8, 5466.4, 5461.8, 5464.6, 281, null, 934, 141849], [20240521, 5464.6, 5464.4, 5467.0, 5461.0, 5464.2, 288, null, 935, 141696], [20240521, 5464.2, 5464.6, 5469.2, 5462.8, 5467.8, 245, null, 936, 141611], [20240521, 5467.8, 5467.4, 5472.2, 5466.4, 5471.6, 307, null, 937, 141446], [20240521, 5471.6, 5472.4, 5474.2, 5470.2, 5472.4, 217, null, 938, 141295], [20240521, 5472.4, 5472.2, 5473.0, 5467.0, 5467.6, 248, null, 939, 141156], [20240521, 5467.6, 5466.8, 5469.8, 5464.6, 5468.8, 228, null, 940, 141015], [20240521, 5468.8, 5468.8, 5470.8, 5467.0, 5468.6, 278, null, 941, 140877], [20240521, 5468.6, 5468.0, 5469.0, 5464.4, 5464.6, 168, null, 942, 140791], [20240521, 5464.6, 5464.6, 5468.0, 5463.0, 5467.0, 235, null, 943, 140666], [20240521, 5467.0, 5467.2, 5467.4, 5464.0, 5465.2, 146, null, 944, 140596], [20240521, 5465.2, 5465.0, 5466.0, 5462.6, 5462.6, 153, null, 945, 140532], [20240521, 5462.6, 5462.6, 5469.0, 5460.2, 5469.0, 331, null, 946, 140380], [20240521, 5469.0, 5468.8, 5468.8, 5462.2, 5462.4, 176, null, 947, 140296], [20240521, 5462.4, 5462.4, 5465.0, 5460.4, 5462.4, 173, null, 948, 140217], [20240521, 5462.4, 5462.2, 5464.2, 5460.4, 5460.4, 181, null, 949, 140139], [20240521, 5460.4, 5460.2, 5460.2, 5456.2, 5456.2, 252, null, 950, 140032], [20240521, 5456.2, 5456.8, 5456.8, 5450.0, 5451.4, 417, null, 951, 139821], [20240521, 5451.4, 5451.6, 5454.4, 5451.0, 5451.2, 242, null, 952, 139702], [20240521, 5451.2, 5451.2, 5453.2, 5450.2, 5451.0, 201, null, 953, 139611], [20240521, 5451.0, 5451.2, 5454.2, 5451.0, 5452.6, 152, null, 954, 139569], [20240521, 5452.6, 5452.4, 5452.4, 5450.0, 5450.4, 197, null, 955, 139483], [20240521, 5450.4, 5451.0, 5451.0, 5446.0, 5447.6, 329, null, 956, 139341], [20240521, 5447.6, 5447.8, 5448.6, 5442.0, 5443.0, 420, null, 957, 139129], [20240521, 5443.0, 5443.2, 5443.4, 5440.8, 5443.0, 256, null, 958, 139045], [20240521, 5443.0, 5442.4, 5445.0, 5440.8, 5443.8, 291, null, 959, 138866], [20240521, 5443.8, 5443.0, 5447.0, 5441.2, 5442.2, 276, null, 1000, 138762], [20240521, 5442.2, 5442.4, 5446.2, 5440.0, 5446.2, 300, null, 1001, 138641], [20240521, 5446.2, 5446.2, 5448.8, 5443.0, 5447.4, 324, null, 1002, 138497], [20240521, 5447.4, 5443.8, 5447.2, 5443.6, 5444.6, 188, null, 1003, 138427], [20240521, 5444.6, 5442.4, 5444.4, 5438.6, 5441.8, 479, null, 1004, 138270], [20240521, 5441.8, 5442.4, 5443.0, 5438.8, 5439.6, 222, null, 1005, 138206], [20240521, 5439.6, 5438.8, 5441.6, 5438.4, 5439.0, 248, null, 1006, 138094], [20240521, 5439.0, 5439.6, 5445.0, 5439.2, 5443.0, 158, null, 1007, 138044], [20240521, 5443.0, 5443.0, 5446.0, 5442.4, 5444.2, 165, null, 1008, 137984], [20240521, 5444.2, 5444.2, 5448.6, 5444.2, 5445.2, 285, null, 1009, 137907], [20240521, 5445.2, 5445.4, 5445.4, 5442.0, 5442.4, 269, null, 1010, 137802], [20240521, 5442.4, 5443.4, 5444.4, 5441.0, 5443.0, 157, null, 1011, 137777], [20240521, 5443.0, 5442.6, 5442.6, 5438.2, 5441.2, 216, null, 1012, 137753], [20240521, 5441.2, 5438.2, 5443.6, 5438.2, 5441.2, 210, null, 1013, 137699], [20240521, 5441.2, 5440.0, 5442.0, 5440.0, 5441.4, 69, null, 1014, 137674], [20240521, 5441.4, 5440.8, 5441.0, 5436.4, 5439.4, 194, null, 1015, 137640], [20240521, 5439.4, 5438.8, 5442.2, 5437.4, 5441.8, 210, null, 1016, 137580], [20240521, 5441.8, 5441.8, 5445.4, 5440.8, 5441.0, 212, null, 1017, 137511], [20240521, 5441.0, 5441.0, 5441.2, 5436.0, 5437.8, 231, null, 1018, 137490], [20240521, 5437.8, 5437.8, 5438.6, 5436.0, 5438.6, 108, null, 1019, 137462], [20240521, 5438.6, 5438.8, 5442.0, 5437.6, 5442.0, 122, null, 1020, 137418], [20240521, 5442.0, 5441.2, 5443.2, 5437.8, 5443.2, 238, null, 1021, 137394], [20240521, 5443.2, 5443.6, 5443.6, 5440.4, 5442.2, 98, null, 1022, 137367], [20240521, 5442.2, 5441.6, 5442.8, 5440.4, 5441.2, 64, null, 1023, 137353], [20240521, 5441.2, 5441.2, 5443.6, 5441.0, 5443.2, 83, null, 1024, 137325], [20240521, 5443.2, 5442.6, 5445.6, 5442.6, 5445.4, 139, null, 1025, 137310], [20240521, 5445.4, 5445.6, 5447.2, 5443.0, 5447.2, 131, null, 1026, 137278], [20240521, 5447.2, 5446.8, 5450.6, 5446.4, 5447.2, 152, null, 1027, 137208], [20240521, 5447.2, 5447.8, 5450.8, 5447.0, 5447.4, 170, null, 1028, 137177], [20240521, 5447.4, 5447.4, 5448.2, 5446.8, 5447.4, 68, null, 1029, 137159], [20240521, 5447.4, 5447.4, 5447.4, 5444.6, 5446.0, 103, null, 1030, 137151], [20240521, 5446.0, 5445.8, 5446.4, 5444.2, 5444.8, 74, null, 1031, 137138], [20240521, 5444.8, 5445.6, 5448.8, 5443.2, 5443.2, 105, null, 1032, 137138], [20240521, 5443.2, 5444.0, 5445.8, 5442.4, 5444.4, 202, null, 1033, 137110], [20240521, 5444.4, 5444.4, 5449.2, 5444.4, 5447.6, 163, null, 1034, 137091], [20240521, 5447.6, 5448.0, 5449.6, 5446.8, 5449.6, 75, null, 1035, 137068], [20240521, 5449.6, 5449.2, 5450.4, 5447.6, 5449.8, 117, null, 1036, 137034], [20240521, 5449.8, 5450.2, 5450.2, 5447.6, 5448.4, 116, null, 1037, 136997], [20240521, 5448.4, 5449.2, 5451.4, 5447.8, 5448.4, 93, null, 1038, 136979], [20240521, 5448.4, 5448.6, 5450.0, 5446.8, 5449.8, 68, null, 1039, 136952], [20240521, 5449.8, 5449.8, 5450.0, 5446.6, 5447.4, 56, null, 1040, 136936], [20240521, 5447.4, 5447.4, 5448.8, 5446.8, 5447.6, 72, null, 1041, 136928], [20240521, 5447.6, 5447.6, 5448.0, 5444.2, 5444.2, 65, null, 1042, 136926], [20240521, 5444.2, 5445.2, 5448.4, 5444.4, 5447.4, 76, null, 1043, 136922], [20240521, 5447.4, 5447.2, 5449.8, 5447.0, 5447.0, 73, null, 1044, 136902], [20240521, 5447.0, 5446.2, 5447.8, 5445.8, 5447.8, 48, null, 1045, 136903], [20240521, 5447.8, 5447.6, 5448.8, 5445.2, 5445.2, 68, null, 1046, 136882], [20240521, 5445.2, 5445.6, 5449.8, 5445.0, 5449.2, 119, null, 1047, 136849], [20240521, 5449.2, 5449.2, 5449.2, 5444.4, 5445.0, 91, null, 1048, 136832], [20240521, 5445.0, 5445.0, 5445.0, 5440.4, 5441.2, 177, null, 1049, 136818], [20240521, 5441.2, 5442.0, 5443.0, 5441.0, 5442.0, 90, null, 1050, 136808], [20240521, 5442.0, 5442.0, 5443.2, 5441.0, 5441.2, 104, null, 1051, 136812], [20240521, 5441.2, 5441.8, 5441.8, 5438.8, 5439.8, 177, null, 1052, 136783], [20240521, 5439.8, 5439.8, 5442.4, 5439.8, 5442.0, 60, null, 1053, 136771], [20240521, 5442.0, 5442.0, 5442.6, 5440.8, 5442.2, 76, null, 1054, 136758], [20240521, 5442.2, 5442.2, 5443.0, 5441.8, 5442.0, 54, null, 1055, 136743], [20240521, 5442.0, 5442.6, 5443.2, 5440.8, 5442.0, 83, null, 1056, 136742], [20240521, 5442.0, 5441.2, 5443.8, 5441.2, 5442.2, 75, null, 1057, 136743], [20240521, 5442.2, 5441.4, 5442.2, 5439.0, 5440.2, 85, null, 1058, 136745], [20240521, 5440.2, 5439.6, 5439.6, 5437.2, 5437.8, 168, null, 1059, 136753], [20240521, 5437.8, 5438.0, 5444.4, 5438.0, 5443.2, 115, null, 1100, 136727], [20240521, 5443.2, 5443.4, 5445.2, 5442.2, 5444.4, 85, null, 1101, 136719], [20240521, 5444.4, 5445.2, 5445.4, 5444.0, 5445.2, 54, null, 1102, 136718], [20240521, 5445.2, 5445.2, 5447.8, 5445.2, 5447.6, 98, null, 1103, 136716], [20240521, 5447.6, 5448.0, 5448.0, 5446.0, 5448.0, 51, null, 1104, 136704], [20240521, 5448.0, 5448.0, 5448.2, 5446.0, 5447.4, 73, null, 1105, 136696], [20240521, 5447.4, 5447.2, 5447.4, 5444.4, 5444.4, 90, null, 1106, 136681], [20240521, 5444.4, 5445.4, 5446.6, 5444.6, 5444.8, 54, null, 1107, 136682], [20240521, 5444.8, 5445.4, 5446.4, 5445.0, 5446.2, 49, null, 1108, 136671], [20240521, 5446.2, 5446.2, 5448.0, 5446.0, 5447.0, 93, null, 1109, 136644], [20240521, 5447.0, 5447.4, 5447.4, 5445.2, 5446.4, 80, null, 1110, 136622], [20240521, 5446.4, 5445.8, 5447.0, 5445.8, 5446.4, 41, null, 1111, 136623], [20240521, 5446.4, 5446.4, 5446.4, 5442.6, 5442.6, 99, null, 1112, 136587], [20240521, 5442.6, 5442.2, 5448.0, 5442.2, 5447.0, 97, null, 1113, 136562], [20240521, 5447.0, 5447.0, 5447.0, 5445.4, 5446.6, 57, null, 1114, 136556], [20240521, 5446.6, 5446.6, 5449.8, 5446.0, 5447.8, 123, null, 1115, 136524], [20240521, 5447.8, 5447.6, 5448.0, 5446.4, 5447.6, 62, null, 1116, 136518], [20240521, 5447.6, 5447.6, 5449.2, 5447.2, 5447.2, 74, null, 1117, 136494], [20240521, 5447.2, 5447.2, 5448.2, 5446.8, 5448.2, 42, null, 1118, 136496], [20240521, 5448.2, 5447.8, 5447.8, 5445.0, 5446.2, 67, null, 1119, 136487], [20240521, 5446.2, 5446.4, 5448.0, 5445.0, 5447.8, 51, null, 1120, 136472], [20240521, 5447.8, 5448.0, 5449.6, 5445.2, 5446.6, 65, null, 1121, 136474], [20240521, 5446.6, 5447.0, 5447.8, 5444.6, 5444.6, 35, null, 1122, 136471], [20240521, 5444.6, 5444.2, 5444.8, 5442.0, 5443.8, 105, null, 1123, 136460], [20240521, 5443.8, 5444.6, 5445.6, 5443.0, 5444.4, 51, null, 1124, 136437], [20240521, 5444.4, 5444.4, 5447.2, 5444.0, 5446.8, 79, null, 1125, 136408], [20240521, 5446.8, 5447.0, 5450.0, 5446.8, 5449.0, 81, null, 1126, 136398], [20240521, 5449.0, 5449.0, 5449.2, 5447.6, 5449.2, 41, null, 1127, 136387], [20240521, 5449.2, 5449.2, 5449.6, 5447.8, 5448.2, 41, null, 1128, 136387], [20240521, 5448.2, 5449.2, 5449.2, 5447.2, 5448.2, 23, null, 1129, 136389], [20240521, 5448.2, 5447.6, 5448.2, 5444.2, 5445.2, 60, null, 1130, 136385], [20240521, 5445.2, 5443.8, 5446.0, 5442.6, 5445.0, 205, null, 1301, 136349], [20240521, 5445.0, 5444.4, 5448.2, 5443.2, 5448.2, 193, null, 1302, 136318], [20240521, 5448.2, 5447.8, 5449.0, 5447.4, 5448.6, 88, null, 1303, 136331], [20240521, 5448.6, 5449.2, 5449.4, 5443.4, 5446.0, 101, null, 1304, 136335], [20240521, 5446.0, 5446.0, 5449.0, 5446.0, 5448.0, 106, null, 1305, 136316], [20240521, 5448.0, 5447.4, 5447.8, 5443.2, 5443.4, 96, null, 1306, 136307], [20240521, 5443.4, 5443.2, 5448.4, 5443.2, 5445.8, 81, null, 1307, 136292], [20240521, 5445.8, 5445.2, 5446.8, 5444.8, 5445.8, 58, null, 1308, 136276], [20240521, 5445.8, 5445.6, 5445.6, 5444.6, 5444.6, 19, null, 1309, 136278], [20240521, 5444.6, 5444.6, 5445.4, 5443.0, 5443.0, 51, null, 1310, 136275], [20240521, 5443.0, 5442.8, 5444.0, 5441.8, 5442.4, 70, null, 1311, 136270], [20240521, 5442.4, 5443.0, 5443.0, 5441.0, 5441.6, 79, null, 1312, 136244], [20240521, 5441.6, 5441.6, 5442.0, 5440.8, 5441.2, 85, null, 1313, 136254], [20240521, 5441.2, 5441.8, 5442.2, 5440.0, 5442.0, 122, null, 1314, 136230], [20240521, 5442.0, 5442.0, 5442.8, 5441.4, 5442.0, 52, null, 1315, 136237], [20240521, 5442.0, 5441.4, 5445.0, 5440.8, 5444.8, 97, null, 1316, 136233], [20240521, 5444.8, 5445.0, 5447.0, 5445.0, 5446.0, 74, null, 1317, 136221], [20240521, 5446.0, 5445.8, 5447.0, 5445.2, 5445.2, 56, null, 1318, 136198], [20240521, 5445.2, 5445.0, 5445.0, 5443.4, 5444.6, 49, null, 1319, 136199], [20240521, 5444.6, 5444.4, 5445.0, 5442.0, 5443.0, 71, null, 1320, 136206], [20240521, 5443.0, 5442.4, 5445.0, 5442.0, 5443.0, 71, null, 1321, 136207], [20240521, 5443.0, 5442.6, 5445.2, 5442.6, 5444.8, 85, null, 1322, 136205], [20240521, 5444.8, 5444.0, 5444.8, 5443.6, 5444.6, 35, null, 1323, 136213], [20240521, 5444.6, 5443.8, 5444.2, 5441.0, 5441.2, 91, null, 1324, 136228], [20240521, 5441.2, 5441.6, 5442.6, 5441.0, 5442.4, 85, null, 1325, 136235], [20240521, 5442.4, 5442.6, 5445.0, 5441.4, 5444.2, 82, null, 1326, 136233], [20240521, 5444.2, 5443.4, 5445.2, 5443.4, 5444.4, 77, null, 1327, 136227], [20240521, 5444.4, 5445.0, 5448.0, 5445.0, 5448.0, 100, null, 1328, 136238], [20240521, 5448.0, 5448.0, 5448.0, 5446.6, 5447.0, 94, null, 1329, 136229], [20240521, 5447.0, 5447.2, 5448.8, 5446.8, 5447.8, 101, null, 1330, 136227], [20240521, 5447.8, 5447.8, 5448.2, 5446.6, 5448.2, 54, null, 1331, 136233], [20240521, 5448.2, 5448.4, 5449.0, 5445.6, 5446.4, 147, null, 1332, 136267], [20240521, 5446.4, 5446.0, 5446.0, 5444.2, 5445.0, 98, null, 1333, 136290], [20240521, 5445.0, 5445.0, 5448.8, 5444.6, 5447.6, 88, null, 1334, 136297], [20240521, 5447.6, 5447.4, 5448.0, 5445.8, 5447.4, 53, null, 1335, 136302], [20240521, 5447.4, 5447.0, 5447.2, 5444.6, 5445.4, 132, null, 1336, 136342], [20240521, 5445.4, 5444.6, 5445.2, 5443.8, 5443.8, 88, null, 1337, 136330], [20240521, 5443.8, 5445.0, 5445.8, 5444.2, 5445.6, 52, null, 1338, 136329], [20240521, 5445.6, 5446.0, 5447.2, 5444.4, 5446.2, 73, null, 1339, 136338], [20240521, 5446.2, 5447.4, 5447.4, 5445.2, 5446.0, 63, null, 1340, 136337], [20240521, 5446.0, 5446.2, 5446.8, 5445.4, 5445.8, 59, null, 1341, 136345], [20240521, 5445.8, 5446.4, 5448.2, 5445.4, 5447.8, 81, null, 1342, 136344], [20240521, 5447.8, 5447.8, 5450.2, 5447.2, 5450.2, 125, null, 1343, 136338], [20240521, 5450.2, 5450.0, 5451.6, 5449.2, 5451.2, 166, null, 1344, 136334], [20240521, 5451.2, 5451.0, 5451.2, 5447.2, 5447.2, 188, null, 1345, 136336], [20240521, 5447.2, 5447.2, 5447.2, 5441.0, 5441.4, 254, null, 1346, 136356], [20240521, 5441.4, 5441.6, 5443.2, 5438.2, 5441.8, 337, null, 1347, 136411], [20240521, 5441.8, 5440.6, 5443.0, 5440.0, 5440.0, 137, null, 1348, 136418], [20240521, 5440.0, 5440.0, 5442.0, 5439.8, 5440.8, 100, null, 1349, 136436], [20240521, 5440.8, 5441.0, 5441.8, 5439.8, 5440.4, 86, null, 1350, 136439], [20240521, 5440.4, 5440.6, 5441.0, 5434.2, 5437.8, 475, null, 1351, 136578], [20240521, 5437.8, 5437.2, 5437.4, 5432.6, 5434.0, 274, null, 1352, 136671], [20240521, 5434.0, 5433.6, 5435.4, 5433.0, 5434.4, 135, null, 1353, 136682], [20240521, 5434.4, 5434.8, 5435.6, 5433.2, 5434.2, 142, null, 1354, 136716], [20240521, 5434.2, 5433.6, 5436.6, 5433.6, 5435.0, 124, null, 1355, 136743], [20240521, 5435.0, 5434.2, 5434.6, 5432.6, 5433.8, 136, null, 1356, 136765], [20240521, 5433.8, 5433.6, 5435.8, 5433.4, 5434.6, 95, null, 1357, 136782], [20240521, 5434.6, 5434.8, 5435.0, 5430.2, 5433.2, 255, null, 1358, 136785], [20240521, 5433.2, 5433.2, 5433.2, 5428.2, 5430.2, 228, null, 1359, 136817], [20240521, 5430.2, 5430.2, 5434.8, 5430.2, 5433.0, 207, null, 1400, 136795], [20240521, 5433.0, 5433.2, 5433.8, 5430.0, 5430.0, 130, null, 1401, 136784], [20240521, 5430.0, 5430.0, 5431.8, 5428.4, 5429.4, 143, null, 1402, 136792], [20240521, 5429.4, 5430.0, 5430.8, 5427.0, 5428.0, 198, null, 1403, 136803], [20240521, 5428.0, 5428.0, 5431.4, 5426.2, 5427.2, 259, null, 1404, 136826], [20240521, 5427.2, 5427.2, 5430.2, 5427.2, 5429.4, 136, null, 1405, 136846], [20240521, 5429.4, 5429.6, 5431.2, 5428.2, 5429.2, 118, null, 1406, 136864], [20240521, 5429.2, 5429.0, 5430.8, 5427.2, 5430.2, 155, null, 1407, 136877], [20240521, 5430.2, 5430.6, 5430.8, 5427.6, 5429.8, 150, null, 1408, 136875], [20240521, 5429.8, 5429.2, 5430.4, 5427.8, 5429.0, 89, null, 1409, 136873], [20240521, 5429.0, 5428.4, 5431.8, 5428.4, 5431.4, 76, null, 1410, 136874], [20240521, 5431.4, 5432.0, 5432.0, 5427.6, 5428.0, 124, null, 1411, 136897], [20240521, 5428.0, 5427.8, 5428.6, 5426.8, 5427.8, 128, null, 1412, 136924], [20240521, 5427.8, 5427.0, 5428.6, 5424.2, 5427.4, 196, null, 1413, 136932], [20240521, 5427.4, 5427.6, 5431.6, 5427.2, 5430.6, 152, null, 1414, 136930], [20240521, 5430.6, 5430.2, 5430.8, 5426.0, 5426.0, 92, null, 1415, 136926], [20240521, 5426.0, 5426.2, 5426.6, 5423.6, 5423.8, 164, null, 1416, 136949], [20240521, 5423.8, 5423.8, 5427.6, 5423.2, 5426.0, 132, null, 1417, 136979], [20240521, 5426.0, 5426.2, 5426.8, 5422.8, 5422.8, 137, null, 1418, 137007], [20240521, 5422.8, 5423.4, 5424.6, 5422.0, 5422.8, 161, null, 1419, 137049], [20240521, 5422.8, 5422.4, 5424.4, 5420.4, 5421.2, 233, null, 1420, 137087], [20240521, 5421.2, 5421.8, 5423.8, 5420.4, 5423.2, 124, null, 1421, 137129], [20240521, 5423.2, 5423.0, 5423.0, 5415.0, 5415.0, 385, null, 1422, 137215], [20240521, 5415.0, 5415.0, 5419.8, 5415.0, 5418.8, 225, null, 1423, 137266], [20240521, 5418.8, 5419.6, 5423.8, 5418.6, 5421.8, 229, null, 1424, 137325], [20240521, 5421.8, 5421.0, 5422.4, 5420.2, 5422.4, 94, null, 1425, 137324], [20240521, 5422.4, 5421.6, 5427.0, 5421.6, 5425.8, 196, null, 1426, 137374], [20240521, 5425.8, 5426.4, 5427.6, 5424.4, 5427.0, 144, null, 1427, 137406], [20240521, 5427.0, 5427.0, 5429.8, 5426.0, 5429.8, 128, null, 1428, 137414], [20240521, 5429.8, 5429.8, 5429.8, 5427.0, 5427.8, 138, null, 1429, 137415], [20240521, 5427.8, 5428.2, 5428.2, 5426.0, 5426.2, 88, null, 1430, 137419], [20240521, 5426.2, 5426.2, 5429.4, 5424.6, 5429.4, 222, null, 1431, 137468], [20240521, 5429.4, 5429.4, 5429.8, 5426.8, 5429.2, 156, null, 1432, 137503], [20240521, 5429.2, 5429.2, 5429.8, 5426.8, 5428.0, 85, null, 1433, 137530], [20240521, 5428.0, 5428.8, 5431.8, 5428.2, 5431.4, 119, null, 1434, 137544], [20240521, 5431.4, 5431.6, 5435.4, 5431.6, 5434.6, 206, null, 1435, 137636], [20240521, 5434.6, 5434.6, 5435.8, 5432.2, 5432.6, 148, null, 1436, 137674], [20240521, 5432.6, 5432.6, 5435.8, 5432.6, 5435.0, 128, null, 1437, 137732], [20240521, 5435.0, 5435.4, 5435.8, 5432.8, 5434.4, 131, null, 1438, 137786], [20240521, 5434.4, 5434.4, 5434.6, 5429.2, 5429.8, 115, null, 1439, 137827], [20240521, 5429.8, 5429.8, 5432.0, 5429.6, 5430.8, 117, null, 1440, 137860], [20240521, 5430.8, 5431.0, 5431.0, 5428.8, 5429.2, 108, null, 1441, 137898], [20240521, 5429.2, 5429.2, 5431.0, 5428.2, 5430.6, 129, null, 1442, 137933], [20240521, 5430.6, 5430.8, 5432.6, 5430.0, 5430.8, 125, null, 1443, 137987], [20240521, 5430.8, 5430.2, 5432.0, 5427.2, 5428.0, 173, null, 1444, 138019], [20240521, 5428.0, 5428.2, 5431.6, 5428.0, 5430.4, 120, null, 1445, 138057], [20240521, 5430.4, 5430.8, 5434.4, 5430.8, 5433.0, 223, null, 1446, 138159], [20240521, 5433.0, 5433.2, 5433.4, 5431.8, 5431.8, 130, null, 1447, 138183], [20240521, 5431.8, 5431.8, 5432.4, 5428.8, 5428.8, 188, null, 1448, 138264], [20240521, 5428.8, 5429.4, 5431.8, 5427.8, 5430.8, 163, null, 1449, 138325], [20240521, 5430.8, 5431.6, 5432.0, 5429.0, 5432.0, 157, null, 1450, 138382], [20240521, 5432.0, 5431.4, 5433.0, 5431.4, 5432.2, 202, null, 1451, 138453], [20240521, 5432.2, 5431.8, 5433.8, 5430.2, 5430.4, 192, null, 1452, 138501], [20240521, 5430.4, 5430.8, 5433.0, 5430.4, 5433.0, 146, null, 1453, 138552], [20240521, 5433.0, 5432.8, 5433.8, 5431.8, 5432.8, 171, null, 1454, 138579], [20240521, 5432.8, 5431.6, 5433.2, 5431.6, 5432.4, 137, null, 1455, 138609], [20240521, 5432.4, 5432.4, 5435.0, 5432.2, 5434.8, 276, null, 1456, 138738], [20240521, 5434.8, 5435.2, 5436.2, 5434.4, 5435.6, 264, null, 1457, 138791], [20240521, 5435.6, 5435.2, 5436.2, 5434.6, 5436.2, 263, null, 1458, 138888], [20240521, 5436.2, 5435.8, 5437.8, 5435.6, 5437.0, 220, null, 1459, 138954], [20240521, 5437.0, 5437.2, 5441.2, 5436.8, 5440.6, 402, null, 1500, 139151], [20240522, 5440.6, 5436.6, 5440.6, 5433.2, 5439.4, 1132, null, 931, 138450], [20240522, 5439.4, 5439.4, 5447.6, 5431.8, 5431.8, 653, null, 932, 137988], [20240522, 5431.8, 5432.6, 5434.0, 5425.0, 5428.4, 516, null, 933, 137699], [20240522, 5428.4, 5427.8, 5431.4, 5426.8, 5431.0, 359, null, 934, 137502], [20240522, 5431.0, 5431.6, 5434.2, 5429.0, 5432.2, 290, null, 935, 137366], [20240522, 5432.2, 5432.2, 5436.6, 5431.6, 5433.8, 300, null, 936, 137215], [20240522, 5433.8, 5434.4, 5434.8, 5432.2, 5434.0, 219, null, 937, 137101], [20240522, 5434.0, 5433.6, 5433.6, 5430.6, 5431.6, 297, null, 938, 136999], [20240522, 5431.6, 5431.6, 5431.6, 5426.0, 5426.8, 281, null, 939, 136887], [20240522, 5426.8, 5426.4, 5428.0, 5425.2, 5425.4, 194, null, 940, 136799], [20240522, 5425.4, 5425.0, 5425.0, 5420.2, 5422.4, 305, null, 941, 136680], [20240522, 5422.4, 5422.4, 5425.2, 5421.0, 5424.8, 298, null, 942, 136531], [20240522, 5424.8, 5424.4, 5430.0, 5424.4, 5428.0, 164, null, 943, 136459], [20240522, 5428.0, 5427.6, 5429.6, 5426.4, 5427.8, 122, null, 944, 136413], [20240522, 5427.8, 5428.6, 5432.0, 5426.4, 5431.8, 193, null, 945, 136336], [20240522, 5431.8, 5430.8, 5440.6, 5430.4, 5437.2, 518, null, 946, 136129], [20240522, 5437.2, 5437.2, 5438.6, 5435.0, 5436.6, 174, null, 947, 136072], [20240522, 5436.6, 5435.6, 5436.2, 5432.0, 5436.2, 257, null, 948, 136025], [20240522, 5436.2, 5435.8, 5439.6, 5435.6, 5438.6, 187, null, 949, 135970], [20240522, 5438.6, 5438.2, 5441.0, 5436.6, 5439.6, 187, null, 950, 135920], [20240522, 5439.6, 5439.8, 5442.2, 5438.6, 5440.2, 251, null, 951, 135848], [20240522, 5440.2, 5440.6, 5441.2, 5438.6, 5440.2, 155, null, 952, 135787], [20240522, 5440.2, 5439.4, 5442.0, 5438.0, 5442.0, 168, null, 953, 135727], [20240522, 5442.0, 5442.6, 5448.0, 5439.0, 5448.0, 245, null, 954, 135653], [20240522, 5448.0, 5448.0, 5448.0, 5443.2, 5444.2, 203, null, 955, 135573], [20240522, 5444.2, 5443.8, 5445.6, 5442.0, 5445.0, 139, null, 956, 135500], [20240522, 5445.0, 5444.8, 5447.0, 5443.0, 5447.0, 106, null, 957, 135450], [20240522, 5447.0, 5446.2, 5448.0, 5443.6, 5445.2, 157, null, 958, 135378], [20240522, 5445.2, 5445.2, 5446.0, 5442.6, 5443.4, 135, null, 959, 135334], [20240522, 5443.4, 5442.8, 5443.0, 5440.2, 5441.0, 134, null, 1000, 135260], [20240522, 5441.0, 5441.4, 5443.0, 5438.8, 5441.2, 155, null, 1001, 135194], [20240522, 5441.2, 5442.4, 5446.4, 5442.0, 5443.8, 191, null, 1002, 135118], [20240522, 5443.8, 5443.8, 5444.8, 5440.0, 5440.6, 125, null, 1003, 135086], [20240522, 5440.6, 5439.4, 5445.0, 5438.8, 5443.0, 127, null, 1004, 135042], [20240522, 5443.0, 5443.0, 5446.6, 5441.6, 5446.0, 110, null, 1005, 135017], [20240522, 5446.0, 5446.0, 5446.8, 5442.0, 5442.4, 126, null, 1006, 134953], [20240522, 5442.4, 5442.8, 5443.8, 5439.0, 5442.0, 143, null, 1007, 134912], [20240522, 5442.0, 5442.2, 5442.2, 5437.0, 5438.0, 199, null, 1008, 134841], [20240522, 5438.0, 5437.6, 5440.2, 5437.6, 5439.4, 108, null, 1009, 134818], [20240522, 5439.4, 5439.8, 5441.0, 5437.8, 5438.8, 104, null, 1010, 134797], [20240522, 5438.8, 5439.2, 5440.0, 5435.0, 5438.4, 176, null, 1011, 134750], [20240522, 5438.4, 5437.6, 5438.2, 5435.8, 5436.0, 122, null, 1012, 134737], [20240522, 5436.0, 5435.8, 5437.4, 5433.0, 5436.2, 236, null, 1013, 134708], [20240522, 5436.2, 5436.2, 5437.2, 5434.8, 5436.4, 46, null, 1014, 134695], [20240522, 5436.4, 5436.4, 5436.4, 5432.4, 5433.0, 110, null, 1015, 134671], [20240522, 5433.0, 5433.0, 5435.0, 5432.2, 5434.4, 136, null, 1016, 134642], [20240522, 5434.4, 5434.4, 5435.8, 5433.6, 5434.2, 93, null, 1017, 134615], [20240522, 5434.2, 5434.2, 5435.8, 5431.6, 5432.0, 109, null, 1018, 134582], [20240522, 5432.0, 5431.8, 5432.4, 5428.8, 5429.4, 224, null, 1019, 134549], [20240522, 5429.4, 5429.0, 5430.8, 5428.6, 5429.8, 125, null, 1020, 134527], [20240522, 5429.8, 5428.8, 5432.0, 5426.4, 5431.6, 183, null, 1021, 134481], [20240522, 5431.6, 5431.8, 5433.0, 5430.6, 5431.2, 96, null, 1022, 134464], [20240522, 5431.2, 5431.0, 5433.0, 5430.2, 5432.8, 96, null, 1023, 134463], [20240522, 5432.8, 5431.6, 5432.8, 5428.2, 5429.0, 95, null, 1024, 134447], [20240522, 5429.0, 5428.2, 5429.6, 5426.2, 5426.2, 111, null, 1025, 134447], [20240522, 5426.2, 5426.0, 5430.6, 5425.0, 5429.8, 148, null, 1026, 134422], [20240522, 5429.8, 5428.6, 5429.0, 5427.6, 5428.0, 62, null, 1027, 134411], [20240522, 5428.0, 5428.2, 5430.2, 5427.6, 5429.4, 61, null, 1028, 134408], [20240522, 5429.4, 5429.6, 5431.4, 5429.0, 5430.0, 85, null, 1029, 134406], [20240522, 5430.0, 5429.8, 5430.6, 5428.4, 5428.4, 36, null, 1030, 134403], [20240522, 5428.4, 5428.0, 5428.6, 5425.0, 5426.2, 198, null, 1031, 134367], [20240522, 5426.2, 5425.6, 5427.4, 5424.8, 5425.4, 88, null, 1032, 134383], [20240522, 5425.4, 5425.6, 5430.6, 5424.8, 5428.6, 114, null, 1033, 134370], [20240522, 5428.6, 5429.2, 5431.2, 5429.2, 5431.0, 59, null, 1034, 134359], [20240522, 5431.0, 5430.2, 5433.0, 5430.0, 5432.0, 105, null, 1035, 134344], [20240522, 5432.0, 5430.8, 5432.6, 5429.2, 5430.4, 89, null, 1036, 134318], [20240522, 5430.4, 5430.0, 5431.2, 5429.2, 5429.4, 66, null, 1037, 134315], [20240522, 5429.4, 5429.4, 5430.2, 5428.0, 5430.0, 65, null, 1038, 134304], [20240522, 5430.0, 5429.8, 5430.4, 5428.0, 5428.0, 58, null, 1039, 134290], [20240522, 5428.0, 5427.2, 5429.4, 5427.2, 5428.6, 100, null, 1040, 134294], [20240522, 5428.6, 5428.6, 5433.6, 5428.6, 5432.6, 152, null, 1041, 134281], [20240522, 5432.6, 5432.6, 5433.8, 5431.4, 5431.8, 67, null, 1042, 134279], [20240522, 5431.8, 5432.6, 5434.0, 5431.4, 5432.8, 104, null, 1043, 134262], [20240522, 5432.8, 5433.0, 5434.0, 5430.4, 5430.4, 59, null, 1044, 134258], [20240522, 5430.4, 5430.2, 5432.2, 5429.6, 5430.2, 55, null, 1045, 134244], [20240522, 5430.2, 5430.6, 5432.6, 5427.2, 5427.2, 108, null, 1046, 134218], [20240522, 5427.2, 5428.0, 5428.4, 5426.0, 5427.8, 98, null, 1047, 134216], [20240522, 5427.8, 5428.0, 5428.0, 5421.0, 5421.4, 167, null, 1048, 134208], [20240522, 5421.4, 5421.0, 5421.0, 5416.2, 5417.0, 447, null, 1049, 134157], [20240522, 5417.0, 5416.2, 5421.0, 5416.2, 5419.0, 236, null, 1050, 134140], [20240522, 5419.0, 5420.2, 5422.8, 5419.4, 5422.4, 146, null, 1051, 134121], [20240522, 5422.4, 5422.0, 5423.2, 5419.0, 5419.4, 100, null, 1052, 134114], [20240522, 5419.4, 5418.4, 5423.0, 5418.4, 5423.0, 97, null, 1053, 134118], [20240522, 5423.0, 5422.6, 5424.0, 5421.8, 5423.2, 84, null, 1054, 134113], [20240522, 5423.2, 5423.2, 5423.2, 5419.6, 5420.0, 66, null, 1055, 134102], [20240522, 5420.0, 5419.8, 5422.6, 5419.6, 5421.4, 81, null, 1056, 134070], [20240522, 5421.4, 5421.2, 5422.6, 5420.0, 5421.8, 34, null, 1057, 134062], [20240522, 5421.8, 5421.8, 5422.4, 5419.0, 5419.6, 61, null, 1058, 134072], [20240522, 5419.6, 5419.6, 5420.4, 5414.6, 5416.8, 237, null, 1059, 134006], [20240522, 5416.8, 5416.8, 5419.4, 5413.6, 5413.6, 179, null, 1100, 134009], [20240522, 5413.6, 5413.8, 5418.4, 5411.0, 5415.0, 235, null, 1101, 133927], [20240522, 5415.0, 5416.6, 5418.0, 5416.0, 5418.0, 66, null, 1102, 133911], [20240522, 5418.0, 5418.0, 5422.0, 5414.6, 5419.8, 137, null, 1103, 133899], [20240522, 5419.8, 5419.6, 5419.6, 5416.0, 5419.4, 77, null, 1104, 133902], [20240522, 5419.4, 5418.8, 5419.6, 5417.4, 5417.4, 48, null, 1105, 133909], [20240522, 5417.4, 5417.4, 5418.6, 5416.6, 5418.6, 81, null, 1106, 133936], [20240522, 5418.6, 5418.4, 5418.4, 5416.0, 5416.8, 52, null, 1107, 133954], [20240522, 5416.8, 5417.4, 5417.4, 5413.8, 5414.2, 89, null, 1108, 133953], [20240522, 5414.2, 5413.6, 5415.0, 5412.0, 5412.0, 188, null, 1109, 133954], [20240522, 5412.0, 5412.8, 5417.0, 5412.0, 5415.4, 94, null, 1110, 133987], [20240522, 5415.4, 5415.2, 5421.8, 5415.2, 5421.6, 140, null, 1111, 133991], [20240522, 5421.6, 5421.2, 5421.4, 5417.0, 5419.0, 99, null, 1112, 134006], [20240522, 5419.0, 5419.0, 5419.8, 5418.0, 5418.6, 68, null, 1113, 134016], [20240522, 5418.6, 5418.4, 5419.4, 5417.2, 5417.8, 71, null, 1114, 134011], [20240522, 5417.8, 5417.2, 5419.4, 5416.0, 5418.8, 95, null, 1115, 134027], [20240522, 5418.8, 5418.0, 5419.0, 5415.6, 5417.0, 115, null, 1116, 134028], [20240522, 5417.0, 5415.8, 5416.8, 5414.6, 5414.6, 65, null, 1117, 134033], [20240522, 5414.6, 5414.0, 5414.6, 5411.2, 5412.8, 155, null, 1118, 134018], [20240522, 5412.8, 5412.8, 5417.8, 5412.8, 5417.2, 86, null, 1119, 133997], [20240522, 5417.2, 5416.4, 5419.6, 5416.4, 5417.0, 81, null, 1120, 134005], [20240522, 5417.0, 5417.0, 5420.4, 5417.0, 5420.0, 60, null, 1121, 134012], [20240522, 5420.0, 5420.0, 5423.0, 5418.0, 5418.2, 145, null, 1122, 134010], [20240522, 5418.2, 5418.4, 5421.2, 5418.4, 5421.2, 57, null, 1123, 134006], [20240522, 5421.2, 5421.2, 5421.2, 5419.4, 5420.2, 45, null, 1124, 134004], [20240522, 5420.2, 5420.4, 5420.4, 5417.6, 5419.6, 74, null, 1125, 133996], [20240522, 5419.6, 5419.8, 5421.0, 5417.8, 5419.8, 61, null, 1126, 134000], [20240522, 5419.8, 5419.8, 5419.8, 5418.0, 5419.2, 43, null, 1127, 133998], [20240522, 5419.2, 5419.2, 5421.4, 5418.4, 5420.0, 39, null, 1128, 134007], [20240522, 5420.0, 5420.4, 5423.2, 5420.2, 5421.8, 93, null, 1129, 133990], [20240522, 5421.8, 5422.4, 5422.4, 5420.0, 5420.4, 78, null, 1130, 134015], [20240522, 5420.4, 5422.6, 5424.6, 5419.4, 5422.6, 189, null, 1301, 134022], [20240522, 5422.6, 5422.4, 5422.4, 5417.0, 5419.6, 146, null, 1302, 134013], [20240522, 5419.6, 5419.8, 5420.8, 5417.2, 5417.4, 119, null, 1303, 133990], [20240522, 5417.4, 5417.8, 5420.0, 5417.0, 5419.2, 91, null, 1304, 134010], [20240522, 5419.2, 5419.0, 5419.2, 5415.6, 5417.4, 89, null, 1305, 134007], [20240522, 5417.4, 5417.2, 5418.6, 5416.2, 5417.6, 52, null, 1306, 133998], [20240522, 5417.6, 5416.6, 5418.2, 5413.4, 5415.2, 126, null, 1307, 134001], [20240522, 5415.2, 5415.2, 5415.4, 5413.4, 5414.2, 84, null, 1308, 134013], [20240522, 5414.2, 5414.6, 5417.8, 5414.0, 5417.8, 123, null, 1309, 134036], [20240522, 5417.8, 5417.6, 5422.8, 5417.4, 5422.4, 111, null, 1310, 134044], [20240522, 5422.4, 5424.2, 5426.8, 5422.8, 5426.4, 179, null, 1311, 134071], [20240522, 5426.4, 5426.4, 5428.2, 5426.4, 5427.8, 167, null, 1312, 134109], [20240522, 5427.8, 5428.2, 5429.2, 5426.4, 5428.0, 127, null, 1313, 134140], [20240522, 5428.0, 5428.4, 5428.8, 5426.4, 5427.4, 123, null, 1314, 134163], [20240522, 5427.4, 5427.2, 5427.2, 5424.6, 5427.0, 105, null, 1315, 134166], [20240522, 5427.0, 5427.0, 5427.0, 5424.6, 5424.6, 77, null, 1316, 134185], [20240522, 5424.6, 5424.6, 5425.6, 5424.2, 5425.6, 59, null, 1317, 134192], [20240522, 5425.6, 5425.0, 5432.8, 5425.0, 5432.8, 259, null, 1318, 134218], [20240522, 5432.8, 5433.0, 5433.8, 5431.0, 5433.6, 209, null, 1319, 134245], [20240522, 5433.6, 5433.4, 5433.4, 5430.0, 5431.6, 103, null, 1320, 134279], [20240522, 5431.6, 5431.6, 5431.6, 5428.2, 5429.0, 86, null, 1321, 134290], [20240522, 5429.0, 5428.4, 5428.8, 5426.4, 5426.6, 104, null, 1322, 134321], [20240522, 5426.6, 5426.6, 5429.0, 5426.4, 5428.4, 86, null, 1323, 134344], [20240522, 5428.4, 5427.2, 5428.4, 5424.0, 5424.0, 86, null, 1324, 134343], [20240522, 5424.0, 5424.0, 5426.0, 5424.0, 5426.0, 73, null, 1325, 134359], [20240522, 5426.0, 5426.0, 5428.0, 5425.0, 5428.0, 68, null, 1326, 134358], [20240522, 5428.0, 5428.0, 5428.8, 5423.6, 5425.2, 119, null, 1327, 134372], [20240522, 5425.2, 5425.4, 5425.8, 5420.8, 5424.6, 118, null, 1328, 134377], [20240522, 5424.6, 5424.8, 5425.0, 5421.6, 5421.6, 54, null, 1329, 134381], [20240522, 5421.6, 5421.6, 5421.6, 5418.0, 5418.0, 170, null, 1330, 134407], [20240522, 5418.0, 5417.6, 5422.4, 5417.6, 5420.4, 95, null, 1331, 134415], [20240522, 5420.4, 5420.6, 5421.2, 5416.8, 5418.0, 89, null, 1332, 134418], [20240522, 5418.0, 5416.8, 5417.6, 5415.8, 5416.4, 176, null, 1333, 134425], [20240522, 5416.4, 5416.4, 5418.6, 5415.6, 5418.6, 111, null, 1334, 134454], [20240522, 5418.6, 5418.0, 5419.8, 5417.4, 5419.8, 66, null, 1335, 134450], [20240522, 5419.8, 5420.2, 5420.8, 5417.6, 5418.8, 57, null, 1336, 134468], [20240522, 5418.8, 5418.8, 5424.0, 5418.6, 5422.0, 95, null, 1337, 134487], [20240522, 5422.0, 5421.0, 5421.6, 5419.0, 5421.6, 70, null, 1338, 134506], [20240522, 5421.6, 5420.4, 5421.8, 5418.2, 5418.2, 62, null, 1339, 134532], [20240522, 5418.2, 5418.0, 5418.0, 5414.4, 5417.0, 166, null, 1340, 134586], [20240522, 5417.0, 5417.2, 5418.4, 5416.4, 5417.0, 72, null, 1341, 134607], [20240522, 5417.0, 5417.2, 5419.2, 5416.6, 5418.8, 82, null, 1342, 134638], [20240522, 5418.8, 5418.8, 5422.0, 5418.2, 5421.8, 89, null, 1343, 134655], [20240522, 5421.8, 5421.4, 5424.4, 5421.4, 5424.0, 113, null, 1344, 134682], [20240522, 5424.0, 5424.0, 5424.4, 5420.4, 5422.2, 73, null, 1345, 134696], [20240522, 5422.2, 5422.2, 5422.2, 5418.8, 5419.8, 68, null, 1346, 134694], [20240522, 5419.8, 5420.0, 5423.4, 5419.8, 5423.4, 65, null, 1347, 134716], [20240522, 5423.4, 5423.6, 5423.6, 5421.6, 5422.4, 45, null, 1348, 134718], [20240522, 5422.4, 5421.6, 5421.6, 5419.0, 5420.0, 39, null, 1349, 134726], [20240522, 5420.0, 5419.4, 5420.8, 5418.6, 5420.6, 44, null, 1350, 134735], [20240522, 5420.6, 5421.0, 5427.8, 5420.6, 5426.4, 227, null, 1351, 134839], [20240522, 5426.4, 5426.8, 5428.0, 5424.8, 5426.6, 86, null, 1352, 134876], [20240522, 5426.6, 5426.6, 5429.2, 5426.0, 5428.0, 147, null, 1353, 134907], [20240522, 5428.0, 5428.0, 5430.0, 5427.6, 5429.8, 87, null, 1354, 134917], [20240522, 5429.8, 5430.0, 5430.0, 5425.6, 5426.4, 91, null, 1355, 134940], [20240522, 5426.4, 5426.4, 5430.0, 5425.6, 5430.0, 122, null, 1356, 134978], [20240522, 5430.0, 5430.0, 5430.0, 5426.2, 5427.0, 70, null, 1357, 134992], [20240522, 5427.0, 5427.4, 5429.8, 5426.4, 5429.8, 108, null, 1358, 135047], [20240522, 5429.8, 5429.4, 5435.0, 5429.4, 5433.6, 290, null, 1359, 135125], [20240522, 5433.6, 5433.8, 5435.6, 5432.8, 5435.6, 180, null, 1400, 135150], [20240522, 5435.6, 5435.6, 5436.4, 5432.8, 5436.4, 218, null, 1401, 135211], [20240522, 5436.4, 5435.6, 5440.8, 5433.0, 5440.8, 297, null, 1402, 135243], [20240522, 5440.8, 5442.4, 5446.2, 5441.2, 5444.0, 543, null, 1403, 135411], [20240522, 5444.0, 5443.6, 5443.6, 5437.6, 5437.6, 288, null, 1404, 135445], [20240522, 5437.6, 5438.2, 5439.8, 5437.4, 5437.4, 100, null, 1405, 135483], [20240522, 5437.4, 5438.0, 5439.8, 5437.2, 5437.6, 88, null, 1406, 135520], [20240522, 5437.6, 5438.2, 5438.2, 5432.0, 5432.6, 235, null, 1407, 135580], [20240522, 5432.6, 5432.8, 5433.6, 5431.4, 5432.2, 113, null, 1408, 135628], [20240522, 5432.2, 5432.6, 5435.6, 5432.0, 5435.6, 98, null, 1409, 135666], [20240522, 5435.6, 5435.6, 5435.8, 5433.4, 5435.8, 79, null, 1410, 135704], [20240522, 5435.8, 5435.8, 5442.8, 5434.8, 5440.0, 170, null, 1411, 135778], [20240522, 5440.0, 5440.6, 5442.2, 5437.4, 5439.0, 115, null, 1412, 135804], [20240522, 5439.0, 5439.0, 5439.0, 5435.2, 5439.0, 140, null, 1413, 135828], [20240522, 5439.0, 5439.2, 5441.4, 5436.8, 5438.0, 74, null, 1414, 135833], [20240522, 5438.0, 5438.4, 5441.0, 5437.0, 5441.0, 71, null, 1415, 135862], [20240522, 5441.0, 5441.6, 5441.8, 5438.6, 5441.4, 150, null, 1416, 135897], [20240522, 5441.4, 5442.0, 5443.8, 5438.2, 5438.8, 141, null, 1417, 135963], [20240522, 5438.8, 5438.6, 5439.0, 5432.0, 5434.6, 163, null, 1418, 135996], [20240522, 5434.6, 5435.0, 5436.0, 5433.2, 5435.6, 94, null, 1419, 136041], [20240522, 5435.6, 5435.6, 5438.4, 5434.8, 5436.8, 83, null, 1420, 136088], [20240522, 5436.8, 5436.8, 5440.0, 5435.8, 5436.8, 78, null, 1421, 136109], [20240522, 5436.8, 5437.6, 5438.4, 5435.4, 5438.4, 74, null, 1422, 136133], [20240522, 5438.4, 5437.6, 5438.6, 5436.4, 5436.8, 42, null, 1423, 136136], [20240522, 5436.8, 5436.8, 5439.8, 5436.4, 5439.8, 62, null, 1424, 136138], [20240522, 5439.8, 5439.2, 5439.4, 5434.0, 5437.0, 109, null, 1425, 136166], [20240522, 5437.0, 5437.0, 5438.2, 5435.4, 5435.6, 58, null, 1426, 136178], [20240522, 5435.6, 5435.0, 5437.4, 5433.6, 5434.0, 59, null, 1427, 136182], [20240522, 5434.0, 5434.0, 5434.8, 5433.0, 5433.4, 94, null, 1428, 136205], [20240522, 5433.4, 5432.4, 5432.4, 5428.2, 5431.2, 249, null, 1429, 136232], [20240522, 5431.2, 5431.6, 5431.6, 5429.0, 5430.4, 83, null, 1430, 136252], [20240522, 5430.4, 5430.0, 5433.0, 5428.4, 5430.6, 127, null, 1431, 136282], [20240522, 5430.6, 5430.8, 5431.6, 5428.4, 5429.2, 83, null, 1432, 136308], [20240522, 5429.2, 5429.4, 5431.4, 5429.4, 5430.0, 118, null, 1433, 136350], [20240522, 5430.0, 5430.0, 5430.4, 5428.0, 5428.8, 76, null, 1434, 136360], [20240522, 5428.8, 5428.2, 5429.0, 5427.6, 5428.4, 54, null, 1435, 136367], [20240522, 5428.4, 5427.0, 5427.0, 5423.4, 5424.2, 179, null, 1436, 136412], [20240522, 5424.2, 5424.6, 5426.4, 5422.0, 5422.8, 258, null, 1437, 136486], [20240522, 5422.8, 5422.4, 5424.0, 5420.6, 5423.8, 182, null, 1438, 136552], [20240522, 5423.8, 5423.8, 5425.8, 5423.4, 5424.6, 139, null, 1439, 136617], [20240522, 5424.6, 5424.6, 5426.0, 5424.0, 5426.0, 79, null, 1440, 136644], [20240522, 5426.0, 5426.8, 5427.4, 5425.0, 5426.4, 109, null, 1441, 136654], [20240522, 5426.4, 5426.4, 5428.6, 5426.4, 5427.8, 103, null, 1442, 136694], [20240522, 5427.8, 5427.8, 5429.4, 5426.2, 5427.4, 157, null, 1443, 136757], [20240522, 5427.4, 5428.0, 5429.4, 5427.2, 5428.8, 105, null, 1444, 136753], [20240522, 5428.8, 5428.0, 5429.6, 5428.0, 5429.2, 83, null, 1445, 136781], [20240522, 5429.2, 5429.2, 5431.0, 5429.2, 5429.6, 147, null, 1446, 136835], [20240522, 5429.6, 5429.8, 5429.8, 5426.4, 5427.4, 164, null, 1447, 136900], [20240522, 5427.4, 5427.2, 5428.2, 5425.2, 5426.4, 118, null, 1448, 136946], [20240522, 5426.4, 5426.2, 5427.0, 5425.4, 5426.8, 73, null, 1449, 136963], [20240522, 5426.8, 5426.6, 5429.2, 5426.6, 5428.6, 153, null, 1450, 137036], [20240522, 5428.6, 5428.6, 5430.8, 5428.0, 5430.0, 271, null, 1451, 137103], [20240522, 5430.0, 5430.0, 5432.6, 5430.0, 5432.2, 190, null, 1452, 137179], [20240522, 5432.2, 5432.2, 5432.2, 5429.6, 5431.0, 118, null, 1453, 137218], [20240522, 5431.0, 5430.8, 5431.4, 5428.4, 5428.6, 157, null, 1454, 137246], [20240522, 5428.6, 5428.4, 5429.4, 5425.8, 5426.2, 236, null, 1455, 137299], [20240522, 5426.2, 5425.4, 5428.4, 5425.4, 5427.6, 231, null, 1456, 137368], [20240522, 5427.6, 5427.6, 5428.0, 5425.0, 5425.0, 250, null, 1457, 137446], [20240522, 5425.0, 5424.8, 5425.8, 5423.8, 5424.0, 212, null, 1458, 137493], [20240522, 5424.0, 5424.0, 5424.6, 5423.6, 5423.8, 136, null, 1459, 137517], [20240522, 5423.8, 5423.6, 5425.0, 5423.2, 5424.0, 319, null, 1500, 137594], [20240523, 5424.0, 5410.0, 5410.0, 5384.2, 5385.2, 1869, null, 931, 136569], [20240523, 5385.2, 5385.4, 5386.6, 5374.2, 5377.8, 1116, null, 932, 136147], [20240523, 5377.8, 5375.6, 5375.8, 5369.6, 5369.6, 746, null, 933, 136003], [20240523, 5369.6, 5366.6, 5373.2, 5363.8, 5369.6, 769, null, 934, 135756], [20240523, 5369.6, 5370.0, 5370.0, 5365.0, 5366.2, 593, null, 935, 135539], [20240523, 5366.2, 5367.0, 5367.4, 5361.0, 5365.2, 783, null, 936, 135269], [20240523, 5365.2, 5365.8, 5366.2, 5362.8, 5364.6, 538, null, 937, 135129], [20240523, 5364.6, 5364.4, 5371.0, 5363.2, 5370.8, 441, null, 938, 134988], [20240523, 5370.8, 5370.8, 5370.8, 5365.2, 5365.8, 394, null, 939, 134879], [20240523, 5365.8, 5365.0, 5368.0, 5364.4, 5366.4, 317, null, 940, 134773], [20240523, 5366.4, 5366.4, 5370.8, 5366.4, 5367.6, 326, null, 941, 134646], [20240523, 5367.6, 5367.2, 5367.4, 5363.4, 5365.8, 345, null, 942, 134519], [20240523, 5365.8, 5366.2, 5369.4, 5365.0, 5366.2, 296, null, 943, 134430], [20240523, 5366.2, 5366.0, 5367.4, 5365.0, 5366.4, 213, null, 944, 134367], [20240523, 5366.4, 5366.4, 5369.6, 5365.8, 5368.0, 291, null, 945, 134282], [20240523, 5368.0, 5367.4, 5367.6, 5364.0, 5367.6, 311, null, 946, 134158], [20240523, 5367.6, 5368.0, 5368.0, 5362.8, 5363.6, 396, null, 947, 134046], [20240523, 5363.6, 5363.4, 5374.0, 5363.4, 5372.4, 388, null, 948, 133920], [20240523, 5372.4, 5370.4, 5375.2, 5370.4, 5371.6, 272, null, 949, 133868], [20240523, 5371.6, 5372.8, 5374.2, 5370.6, 5371.0, 204, null, 950, 133816], [20240523, 5371.0, 5371.0, 5371.0, 5363.6, 5364.4, 316, null, 951, 133712], [20240523, 5364.4, 5365.0, 5366.2, 5362.6, 5363.0, 353, null, 952, 133589], [20240523, 5363.0, 5362.4, 5362.6, 5356.0, 5360.2, 658, null, 953, 133429], [20240523, 5360.2, 5360.0, 5361.2, 5358.0, 5358.6, 222, null, 954, 133365], [20240523, 5358.6, 5358.2, 5360.0, 5357.0, 5359.6, 288, null, 955, 133246], [20240523, 5359.6, 5359.8, 5359.8, 5355.0, 5356.6, 355, null, 956, 133176], [20240523, 5356.6, 5356.8, 5356.8, 5351.6, 5356.0, 288, null, 957, 133110], [20240523, 5356.0, 5356.4, 5361.4, 5356.0, 5356.4, 293, null, 958, 133018], [20240523, 5356.4, 5356.4, 5356.4, 5349.8, 5351.6, 428, null, 959, 132942], [20240523, 5351.6, 5351.6, 5355.0, 5350.8, 5352.8, 253, null, 1000, 132948], [20240523, 5352.8, 5352.8, 5352.8, 5348.0, 5349.2, 357, null, 1001, 132927], [20240523, 5349.2, 5349.2, 5349.2, 5343.0, 5346.2, 379, null, 1002, 132884], [20240523, 5346.2, 5345.8, 5348.8, 5345.2, 5345.4, 189, null, 1003, 132857], [20240523, 5345.4, 5345.6, 5345.6, 5341.0, 5342.6, 406, null, 1004, 132862], [20240523, 5342.6, 5342.0, 5342.6, 5339.8, 5340.0, 303, null, 1005, 132819], [20240523, 5340.0, 5340.0, 5345.0, 5339.2, 5342.0, 248, null, 1006, 132811], [20240523, 5342.0, 5341.8, 5341.8, 5337.0, 5340.8, 240, null, 1007, 132842], [20240523, 5340.8, 5341.0, 5344.4, 5341.0, 5342.4, 234, null, 1008, 132815], [20240523, 5342.4, 5343.0, 5344.8, 5340.0, 5343.8, 213, null, 1009, 132801], [20240523, 5343.8, 5344.8, 5349.4, 5343.6, 5348.8, 297, null, 1010, 132774], [20240523, 5348.8, 5348.8, 5348.8, 5345.2, 5347.2, 188, null, 1011, 132753], [20240523, 5347.2, 5348.0, 5348.0, 5343.6, 5344.6, 198, null, 1012, 132737], [20240523, 5344.6, 5344.6, 5347.8, 5344.2, 5346.2, 176, null, 1013, 132726], [20240523, 5346.2, 5346.2, 5346.6, 5342.8, 5343.4, 180, null, 1014, 132700], [20240523, 5343.4, 5343.4, 5344.4, 5341.0, 5341.8, 165, null, 1015, 132694], [20240523, 5341.8, 5341.8, 5344.4, 5339.8, 5343.4, 239, null, 1016, 132698], [20240523, 5343.4, 5342.8, 5343.4, 5339.6, 5340.2, 131, null, 1017, 132681], [20240523, 5340.2, 5340.0, 5343.8, 5339.2, 5341.2, 221, null, 1018, 132668], [20240523, 5341.2, 5341.0, 5343.0, 5339.0, 5339.0, 139, null, 1019, 132696], [20240523, 5339.0, 5338.8, 5340.2, 5336.8, 5337.4, 170, null, 1020, 132707], [20240523, 5337.4, 5338.2, 5340.0, 5337.6, 5337.6, 231, null, 1021, 132737], [20240523, 5337.6, 5337.4, 5339.2, 5333.4, 5338.4, 311, null, 1022, 132747], [20240523, 5338.4, 5339.0, 5347.8, 5338.2, 5345.8, 350, null, 1023, 132799], [20240523, 5345.8, 5345.4, 5346.8, 5342.4, 5343.4, 167, null, 1024, 132822], [20240523, 5343.4, 5343.8, 5345.8, 5341.4, 5342.0, 190, null, 1025, 132819], [20240523, 5342.0, 5341.6, 5345.6, 5341.4, 5345.6, 233, null, 1026, 132882], [20240523, 5345.6, 5345.6, 5347.0, 5343.4, 5346.0, 175, null, 1027, 132893], [20240523, 5346.0, 5346.0, 5346.2, 5343.8, 5344.4, 85, null, 1028, 132894], [20240523, 5344.4, 5344.0, 5345.2, 5343.2, 5344.8, 94, null, 1029, 132909], [20240523, 5344.8, 5344.8, 5344.8, 5342.2, 5342.2, 103, null, 1030, 132926], [20240523, 5342.2, 5342.8, 5342.8, 5340.0, 5340.2, 202, null, 1031, 132975], [20240523, 5340.2, 5340.2, 5343.8, 5339.8, 5341.8, 129, null, 1032, 132990], [20240523, 5341.8, 5341.0, 5347.4, 5340.8, 5346.6, 151, null, 1033, 133016], [20240523, 5346.6, 5346.0, 5348.8, 5346.0, 5348.8, 105, null, 1034, 133005], [20240523, 5348.8, 5348.8, 5350.8, 5348.0, 5350.8, 142, null, 1035, 133005], [20240523, 5350.8, 5350.8, 5351.6, 5349.4, 5350.2, 156, null, 1036, 132999], [20240523, 5350.2, 5351.0, 5351.2, 5347.0, 5348.0, 137, null, 1037, 133006], [20240523, 5348.0, 5348.0, 5349.2, 5348.0, 5348.4, 72, null, 1038, 133013], [20240523, 5348.4, 5348.4, 5351.8, 5348.4, 5348.6, 214, null, 1039, 133016], [20240523, 5348.6, 5348.8, 5349.0, 5346.2, 5347.4, 174, null, 1040, 133042], [20240523, 5347.4, 5347.4, 5351.2, 5347.4, 5350.4, 186, null, 1041, 133075], [20240523, 5350.4, 5350.6, 5352.8, 5350.0, 5352.0, 72, null, 1042, 133071], [20240523, 5352.0, 5352.2, 5353.0, 5346.4, 5349.6, 188, null, 1043, 133102], [20240523, 5349.6, 5349.6, 5351.0, 5349.0, 5350.0, 71, null, 1044, 133111], [20240523, 5350.0, 5350.0, 5351.0, 5348.8, 5350.0, 75, null, 1045, 133104], [20240523, 5350.0, 5350.0, 5353.8, 5350.0, 5353.8, 113, null, 1046, 133101], [20240523, 5353.8, 5353.8, 5357.6, 5352.6, 5357.0, 176, null, 1047, 133133], [20240523, 5357.0, 5357.0, 5357.4, 5351.0, 5352.0, 213, null, 1048, 133149], [20240523, 5352.0, 5351.8, 5354.0, 5351.4, 5352.2, 85, null, 1049, 133158], [20240523, 5352.2, 5351.6, 5353.0, 5350.8, 5352.0, 43, null, 1050, 133166], [20240523, 5352.0, 5351.6, 5352.2, 5348.4, 5349.0, 213, null, 1051, 133204], [20240523, 5349.0, 5348.6, 5349.8, 5348.0, 5349.0, 53, null, 1052, 133202], [20240523, 5349.0, 5347.8, 5349.8, 5347.8, 5348.8, 36, null, 1053, 133204], [20240523, 5348.8, 5349.2, 5349.2, 5346.2, 5346.8, 117, null, 1054, 133237], [20240523, 5346.8, 5346.8, 5347.8, 5345.2, 5347.2, 102, null, 1055, 133247], [20240523, 5347.2, 5347.2, 5347.8, 5345.4, 5345.4, 54, null, 1056, 133242], [20240523, 5345.4, 5346.4, 5346.8, 5345.4, 5346.2, 65, null, 1057, 133229], [20240523, 5346.2, 5346.6, 5352.2, 5346.6, 5350.8, 98, null, 1058, 133239], [20240523, 5350.8, 5351.6, 5351.6, 5343.8, 5344.6, 168, null, 1059, 133279], [20240523, 5344.6, 5344.6, 5345.0, 5342.8, 5343.8, 104, null, 1100, 133269], [20240523, 5343.8, 5343.2, 5345.8, 5342.8, 5345.6, 116, null, 1101, 133275], [20240523, 5345.6, 5344.6, 5344.6, 5342.4, 5343.8, 88, null, 1102, 133271], [20240523, 5343.8, 5343.0, 5344.8, 5342.8, 5344.8, 89, null, 1103, 133273], [20240523, 5344.8, 5345.0, 5348.0, 5345.0, 5348.0, 87, null, 1104, 133297], [20240523, 5348.0, 5347.2, 5349.4, 5346.2, 5346.4, 56, null, 1105, 133290], [20240523, 5346.4, 5345.6, 5346.8, 5344.4, 5346.2, 89, null, 1106, 133289], [20240523, 5346.2, 5346.2, 5348.0, 5344.6, 5347.2, 61, null, 1107, 133285], [20240523, 5347.2, 5348.0, 5350.6, 5346.8, 5349.6, 46, null, 1108, 133285], [20240523, 5349.6, 5350.0, 5351.0, 5346.8, 5347.4, 116, null, 1109, 133294], [20240523, 5347.4, 5348.0, 5349.4, 5347.2, 5347.8, 35, null, 1110, 133295], [20240523, 5347.8, 5348.2, 5351.4, 5348.2, 5351.0, 72, null, 1111, 133274], [20240523, 5351.0, 5351.0, 5354.4, 5348.8, 5354.4, 94, null, 1112, 133282], [20240523, 5354.4, 5354.0, 5354.8, 5350.8, 5351.8, 84, null, 1113, 133287], [20240523, 5351.8, 5351.6, 5353.2, 5350.4, 5352.0, 55, null, 1114, 133312], [20240523, 5352.0, 5351.8, 5353.8, 5351.8, 5353.8, 62, null, 1115, 133328], [20240523, 5353.8, 5353.6, 5355.8, 5351.0, 5351.4, 153, null, 1116, 133365], [20240523, 5351.4, 5351.0, 5353.6, 5351.0, 5352.6, 49, null, 1117, 133366], [20240523, 5352.6, 5352.6, 5352.6, 5349.6, 5350.2, 59, null, 1118, 133365], [20240523, 5350.2, 5350.4, 5352.6, 5349.0, 5352.2, 75, null, 1119, 133361], [20240523, 5352.2, 5352.2, 5353.4, 5350.6, 5353.4, 77, null, 1120, 133384], [20240523, 5353.4, 5353.8, 5359.0, 5353.8, 5356.8, 221, null, 1121, 133421], [20240523, 5356.8, 5356.8, 5356.8, 5351.0, 5351.0, 128, null, 1122, 133447], [20240523, 5351.0, 5350.8, 5353.2, 5347.2, 5347.2, 169, null, 1123, 133467], [20240523, 5347.2, 5347.4, 5348.4, 5345.0, 5345.8, 76, null, 1124, 133451], [20240523, 5345.8, 5345.6, 5346.4, 5344.6, 5345.2, 91, null, 1125, 133448], [20240523, 5345.2, 5346.0, 5346.4, 5340.4, 5341.8, 237, null, 1126, 133499], [20240523, 5341.8, 5342.6, 5343.4, 5338.2, 5338.6, 80, null, 1127, 133536], [20240523, 5338.6, 5338.8, 5341.0, 5338.6, 5339.8, 108, null, 1128, 133549], [20240523, 5339.8, 5339.0, 5339.2, 5334.2, 5336.6, 199, null, 1129, 133585], [20240523, 5336.6, 5336.6, 5337.2, 5331.6, 5332.0, 245, null, 1130, 133625], [20240523, 5332.0, 5332.6, 5336.6, 5330.4, 5335.2, 481, null, 1301, 133720], [20240523, 5335.2, 5335.4, 5335.4, 5330.8, 5332.2, 231, null, 1302, 133777], [20240523, 5332.2, 5332.4, 5334.6, 5332.2, 5333.8, 126, null, 1303, 133800], [20240523, 5333.8, 5334.2, 5335.8, 5333.8, 5335.8, 116, null, 1304, 133840], [20240523, 5335.8, 5335.4, 5336.4, 5335.0, 5336.4, 72, null, 1305, 133855], [20240523, 5336.4, 5336.4, 5336.4, 5332.6, 5332.8, 110, null, 1306, 133896], [20240523, 5332.8, 5332.6, 5336.8, 5332.0, 5335.6, 99, null, 1307, 133922], [20240523, 5335.6, 5336.4, 5336.4, 5333.0, 5335.0, 80, null, 1308, 133951], [20240523, 5335.0, 5334.2, 5335.4, 5333.0, 5333.6, 84, null, 1309, 133978], [20240523, 5333.6, 5333.6, 5334.6, 5332.0, 5334.6, 115, null, 1310, 133992], [20240523, 5334.6, 5334.8, 5337.8, 5333.8, 5336.0, 112, null, 1311, 134016], [20240523, 5336.0, 5336.0, 5336.0, 5333.6, 5334.4, 89, null, 1312, 134043], [20240523, 5334.4, 5335.0, 5335.0, 5331.4, 5331.8, 67, null, 1313, 134057], [20240523, 5331.8, 5332.0, 5333.0, 5327.0, 5327.0, 234, null, 1314, 134088], [20240523, 5327.0, 5326.6, 5333.4, 5326.6, 5332.6, 164, null, 1315, 134140], [20240523, 5332.6, 5331.8, 5335.4, 5331.0, 5335.2, 113, null, 1316, 134184], [20240523, 5335.2, 5335.2, 5338.4, 5335.2, 5336.0, 109, null, 1317, 134227], [20240523, 5336.0, 5336.8, 5336.8, 5334.0, 5334.2, 47, null, 1318, 134236], [20240523, 5334.2, 5332.4, 5333.8, 5331.8, 5333.2, 81, null, 1319, 134258], [20240523, 5333.2, 5332.8, 5333.2, 5329.0, 5329.4, 100, null, 1320, 134288], [20240523, 5329.4, 5330.6, 5334.0, 5330.6, 5331.2, 137, null, 1321, 134328], [20240523, 5331.2, 5331.2, 5331.2, 5328.8, 5329.6, 57, null, 1322, 134336], [20240523, 5329.6, 5328.6, 5329.2, 5327.4, 5329.2, 85, null, 1323, 134335], [20240523, 5329.2, 5328.8, 5329.8, 5327.4, 5329.6, 95, null, 1324, 134338], [20240523, 5329.6, 5329.2, 5330.8, 5325.8, 5329.8, 105, null, 1325, 134369], [20240523, 5329.8, 5330.0, 5330.0, 5326.6, 5329.4, 80, null, 1326, 134391], [20240523, 5329.4, 5329.6, 5332.2, 5329.2, 5329.4, 92, null, 1327, 134427], [20240523, 5329.4, 5329.0, 5329.0, 5327.0, 5327.4, 91, null, 1328, 134443], [20240523, 5327.4, 5327.2, 5327.4, 5322.8, 5324.2, 314, null, 1329, 134495], [20240523, 5324.2, 5325.0, 5326.4, 5323.2, 5325.8, 167, null, 1330, 134534], [20240523, 5325.8, 5326.2, 5327.4, 5323.6, 5324.0, 228, null, 1331, 134625], [20240523, 5324.0, 5323.6, 5327.4, 5322.2, 5327.0, 201, null, 1332, 134680], [20240523, 5327.0, 5327.2, 5327.2, 5324.2, 5325.6, 150, null, 1333, 134752], [20240523, 5325.6, 5325.6, 5325.8, 5324.0, 5325.2, 115, null, 1334, 134796], [20240523, 5325.2, 5325.2, 5330.0, 5324.4, 5330.0, 134, null, 1335, 134838], [20240523, 5330.0, 5329.0, 5331.2, 5327.2, 5330.0, 175, null, 1336, 134911], [20240523, 5330.0, 5330.4, 5330.4, 5328.2, 5328.8, 162, null, 1337, 134963], [20240523, 5328.8, 5328.8, 5329.2, 5324.0, 5326.2, 133, null, 1338, 134995], [20240523, 5326.2, 5325.6, 5326.6, 5323.0, 5323.2, 96, null, 1339, 135034], [20240523, 5323.2, 5323.4, 5323.8, 5321.6, 5322.2, 95, null, 1340, 135046], [20240523, 5322.2, 5323.0, 5325.0, 5322.2, 5324.2, 90, null, 1341, 135042], [20240523, 5324.2, 5323.8, 5324.2, 5321.2, 5321.2, 85, null, 1342, 135055], [20240523, 5321.2, 5321.0, 5321.2, 5317.0, 5318.0, 259, null, 1343, 135087], [20240523, 5318.0, 5319.0, 5319.2, 5316.6, 5317.8, 150, null, 1344, 135122], [20240523, 5317.8, 5317.4, 5317.4, 5314.2, 5316.2, 232, null, 1345, 135171], [20240523, 5316.2, 5314.8, 5317.6, 5314.8, 5316.2, 183, null, 1346, 135214], [20240523, 5316.2, 5315.8, 5316.8, 5315.0, 5315.2, 99, null, 1347, 135220], [20240523, 5315.2, 5315.0, 5315.0, 5312.8, 5312.8, 151, null, 1348, 135252], [20240523, 5312.8, 5312.4, 5312.4, 5308.8, 5309.6, 285, null, 1349, 135302], [20240523, 5309.6, 5309.2, 5312.2, 5309.2, 5310.0, 138, null, 1350, 135300], [20240523, 5310.0, 5310.4, 5317.8, 5310.4, 5317.8, 240, null, 1351, 135356], [20240523, 5317.8, 5318.0, 5318.0, 5314.0, 5314.6, 140, null, 1352, 135377], [20240523, 5314.6, 5314.4, 5314.4, 5311.0, 5311.0, 142, null, 1353, 135410], [20240523, 5311.0, 5311.0, 5311.0, 5305.4, 5308.6, 291, null, 1354, 135450], [20240523, 5308.6, 5308.0, 5309.4, 5305.6, 5305.6, 187, null, 1355, 135484], [20240523, 5305.6, 5305.6, 5309.8, 5305.0, 5306.8, 128, null, 1356, 135503], [20240523, 5306.8, 5306.8, 5307.4, 5302.2, 5304.8, 217, null, 1357, 135527], [20240523, 5304.8, 5304.8, 5309.6, 5304.2, 5306.8, 131, null, 1358, 135565], [20240523, 5306.8, 5306.4, 5306.4, 5302.2, 5304.2, 123, null, 1359, 135617], [20240523, 5304.2, 5303.6, 5304.8, 5303.0, 5304.8, 107, null, 1400, 135653], [20240523, 5304.8, 5304.8, 5315.8, 5304.8, 5314.2, 474, null, 1401, 135830], [20240523, 5314.2, 5314.2, 5317.6, 5314.0, 5316.4, 349, null, 1402, 135959], [20240523, 5316.4, 5316.4, 5320.6, 5316.2, 5320.2, 345, null, 1403, 136114], [20240523, 5320.2, 5320.8, 5321.4, 5314.2, 5316.0, 332, null, 1404, 136150], [20240523, 5316.0, 5315.0, 5315.0, 5311.4, 5313.2, 225, null, 1405, 136175], [20240523, 5313.2, 5313.0, 5317.4, 5310.2, 5315.4, 212, null, 1406, 136192], [20240523, 5315.4, 5315.6, 5319.6, 5315.6, 5319.6, 114, null, 1407, 136229], [20240523, 5319.6, 5319.6, 5319.8, 5312.6, 5314.4, 200, null, 1408, 136279], [20240523, 5314.4, 5314.4, 5317.6, 5312.0, 5313.8, 151, null, 1409, 136331], [20240523, 5313.8, 5313.2, 5318.4, 5312.8, 5316.4, 78, null, 1410, 136362], [20240523, 5316.4, 5316.6, 5322.6, 5316.6, 5321.6, 234, null, 1411, 136439], [20240523, 5321.6, 5320.8, 5323.6, 5318.8, 5319.8, 220, null, 1412, 136511], [20240523, 5319.8, 5319.0, 5322.0, 5318.6, 5319.8, 106, null, 1413, 136526], [20240523, 5319.8, 5319.8, 5320.4, 5316.4, 5317.4, 113, null, 1414, 136567], [20240523, 5317.4, 5318.0, 5321.0, 5318.0, 5319.0, 99, null, 1415, 136595], [20240523, 5319.0, 5319.2, 5322.8, 5318.4, 5322.8, 120, null, 1416, 136631], [20240523, 5322.8, 5322.2, 5322.8, 5318.0, 5318.0, 100, null, 1417, 136649], [20240523, 5318.0, 5317.8, 5317.8, 5311.6, 5313.0, 244, null, 1418, 136698], [20240523, 5313.0, 5312.8, 5318.6, 5312.4, 5314.2, 124, null, 1419, 136709], [20240523, 5314.2, 5314.8, 5318.0, 5314.8, 5317.8, 109, null, 1420, 136759], [20240523, 5317.8, 5317.8, 5325.0, 5317.8, 5321.4, 230, null, 1421, 136822], [20240523, 5321.4, 5322.2, 5325.8, 5319.6, 5325.8, 147, null, 1422, 136875], [20240523, 5325.8, 5325.8, 5330.6, 5325.8, 5329.6, 445, null, 1423, 136998], [20240523, 5329.6, 5329.4, 5329.4, 5326.6, 5327.6, 171, null, 1424, 137013], [20240523, 5327.6, 5327.4, 5331.6, 5326.0, 5329.8, 193, null, 1425, 137061], [20240523, 5329.8, 5329.8, 5332.6, 5328.6, 5330.6, 217, null, 1426, 137181], [20240523, 5330.6, 5331.0, 5331.0, 5327.2, 5329.2, 179, null, 1427, 137244], [20240523, 5329.2, 5329.2, 5332.0, 5329.0, 5330.0, 152, null, 1428, 137310], [20240523, 5330.0, 5330.0, 5331.2, 5326.0, 5326.0, 140, null, 1429, 137383], [20240523, 5326.0, 5326.2, 5326.2, 5322.2, 5324.6, 168, null, 1430, 137454], [20240523, 5324.6, 5323.8, 5325.2, 5320.6, 5321.2, 162, null, 1431, 137524], [20240523, 5321.2, 5321.0, 5323.0, 5320.2, 5320.2, 85, null, 1432, 137572], [20240523, 5320.2, 5321.0, 5321.0, 5317.0, 5317.0, 147, null, 1433, 137632], [20240523, 5317.0, 5317.0, 5320.2, 5316.0, 5319.0, 101, null, 1434, 137687], [20240523, 5319.0, 5319.0, 5319.8, 5314.4, 5314.6, 115, null, 1435, 137716], [20240523, 5314.6, 5314.4, 5315.2, 5309.8, 5312.0, 305, null, 1436, 137815], [20240523, 5312.0, 5312.0, 5312.2, 5309.6, 5310.8, 144, null, 1437, 137847], [20240523, 5310.8, 5310.6, 5311.4, 5307.8, 5308.0, 209, null, 1438, 137867], [20240523, 5308.0, 5307.8, 5308.8, 5306.0, 5307.0, 199, null, 1439, 137902], [20240523, 5307.0, 5305.0, 5307.0, 5300.4, 5300.4, 464, null, 1440, 137951], [20240523, 5300.4, 5301.4, 5307.6, 5300.8, 5307.4, 292, null, 1441, 138043], [20240523, 5307.4, 5308.0, 5308.4, 5304.6, 5305.4, 189, null, 1442, 138104], [20240523, 5305.4, 5304.8, 5311.0, 5304.6, 5308.8, 202, null, 1443, 138189], [20240523, 5308.8, 5308.8, 5311.0, 5308.6, 5310.8, 164, null, 1444, 138232], [20240523, 5310.8, 5309.8, 5311.0, 5306.0, 5307.2, 149, null, 1445, 138310], [20240523, 5307.2, 5307.0, 5318.8, 5306.8, 5315.2, 398, null, 1446, 138506], [20240523, 5315.2, 5315.2, 5317.8, 5315.2, 5317.4, 172, null, 1447, 138606], [20240523, 5317.4, 5317.0, 5317.4, 5314.8, 5315.6, 126, null, 1448, 138661], [20240523, 5315.6, 5315.6, 5318.0, 5315.0, 5317.2, 149, null, 1449, 138727], [20240523, 5317.2, 5316.2, 5317.4, 5313.0, 5314.0, 167, null, 1450, 138807], [20240523, 5314.0, 5313.8, 5317.0, 5313.0, 5313.8, 265, null, 1451, 138926], [20240523, 5313.8, 5313.0, 5315.0, 5312.6, 5314.8, 256, null, 1452, 138981], [20240523, 5314.8, 5314.8, 5317.6, 5314.8, 5316.6, 221, null, 1453, 139079], [20240523, 5316.6, 5316.6, 5321.4, 5316.6, 5321.4, 343, null, 1454, 139218], [20240523, 5321.4, 5321.4, 5323.0, 5319.8, 5321.2, 298, null, 1455, 139351], [20240523, 5321.2, 5321.6, 5326.8, 5321.0, 5324.4, 429, null, 1456, 139499], [20240523, 5324.4, 5325.4, 5328.4, 5324.6, 5328.4, 313, null, 1457, 139581], [20240523, 5328.4, 5328.8, 5329.4, 5328.0, 5329.2, 350, null, 1458, 139679], [20240523, 5329.2, 5329.2, 5331.0, 5327.0, 5327.6, 393, null, 1459, 139790], [20240523, 5327.6, 5327.6, 5329.8, 5326.0, 5326.0, 403, null, 1500, 139981], [20240524, 5326.0, 5320.0, 5335.8, 5315.8, 5332.2, 1894, null, 931, 138830], [20240524, 5332.2, 5332.0, 5333.2, 5324.6, 5325.4, 635, null, 932, 138500], [20240524, 5325.4, 5324.2, 5330.0, 5319.6, 5321.4, 640, null, 933, 138100], [20240524, 5321.4, 5320.2, 5336.0, 5320.0, 5335.0, 682, null, 934, 137767], [20240524, 5335.0, 5335.0, 5338.4, 5333.8, 5338.0, 486, null, 935, 137582], [20240524, 5338.0, 5338.0, 5344.8, 5337.8, 5338.8, 727, null, 936, 137257], [20240524, 5338.8, 5339.2, 5342.8, 5337.0, 5340.2, 559, null, 937, 136990], [20240524, 5340.2, 5340.4, 5343.2, 5338.6, 5343.2, 408, null, 938, 136785], [20240524, 5343.2, 5343.6, 5347.2, 5341.6, 5346.2, 477, null, 939, 136584], [20240524, 5346.2, 5346.4, 5349.4, 5344.6, 5348.6, 367, null, 940, 136415], [20240524, 5348.6, 5348.2, 5351.2, 5343.2, 5346.4, 466, null, 941, 136202], [20240524, 5346.4, 5346.0, 5347.0, 5342.0, 5343.0, 388, null, 942, 136120], [20240524, 5343.0, 5342.6, 5355.0, 5342.6, 5352.2, 608, null, 943, 135980], [20240524, 5352.2, 5351.4, 5356.2, 5350.2, 5355.2, 434, null, 944, 135889], [20240524, 5355.2, 5356.0, 5356.8, 5353.2, 5355.0, 275, null, 945, 135802], [20240524, 5355.0, 5354.4, 5361.8, 5354.4, 5355.8, 611, null, 946, 135549], [20240524, 5355.8, 5356.6, 5360.8, 5355.4, 5357.4, 353, null, 947, 135378], [20240524, 5357.4, 5357.2, 5359.4, 5353.2, 5353.2, 418, null, 948, 135192], [20240524, 5353.2, 5353.4, 5357.2, 5353.0, 5355.6, 209, null, 949, 135124], [20240524, 5355.6, 5355.4, 5361.4, 5353.6, 5360.6, 281, null, 950, 135050], [20240524, 5360.6, 5361.4, 5367.2, 5360.0, 5360.0, 613, null, 951, 134895], [20240524, 5360.0, 5361.4, 5363.2, 5360.0, 5360.2, 328, null, 952, 134820], [20240524, 5360.2, 5360.0, 5360.2, 5356.0, 5358.2, 276, null, 953, 134730], [20240524, 5358.2, 5358.8, 5361.8, 5355.8, 5356.4, 205, null, 954, 134664], [20240524, 5356.4, 5356.4, 5357.8, 5352.0, 5353.2, 374, null, 955, 134588], [20240524, 5353.2, 5354.0, 5354.8, 5348.4, 5349.8, 348, null, 956, 134503], [20240524, 5349.8, 5349.0, 5349.8, 5346.8, 5347.8, 299, null, 957, 134467], [20240524, 5347.8, 5347.2, 5347.2, 5343.2, 5343.6, 321, null, 958, 134358], [20240524, 5343.6, 5343.6, 5344.4, 5341.6, 5341.8, 241, null, 959, 134288], [20240524, 5341.8, 5341.8, 5347.4, 5341.8, 5346.8, 208, null, 1000, 134254], [20240524, 5346.8, 5346.6, 5347.6, 5342.2, 5342.2, 282, null, 1001, 134199], [20240524, 5342.2, 5342.0, 5342.4, 5336.8, 5337.4, 289, null, 1002, 134110], [20240524, 5337.4, 5337.8, 5337.8, 5332.0, 5335.4, 302, null, 1003, 134026], [20240524, 5335.4, 5336.0, 5338.2, 5335.0, 5336.8, 202, null, 1004, 134013], [20240524, 5336.8, 5337.6, 5339.6, 5336.6, 5337.2, 177, null, 1005, 133968], [20240524, 5337.2, 5337.0, 5338.8, 5332.4, 5333.2, 198, null, 1006, 133898], [20240524, 5333.2, 5334.0, 5336.0, 5333.0, 5333.6, 205, null, 1007, 133830], [20240524, 5333.6, 5334.6, 5337.6, 5332.4, 5332.6, 194, null, 1008, 133776], [20240524, 5332.6, 5332.0, 5338.4, 5331.0, 5337.8, 380, null, 1009, 133677], [20240524, 5337.8, 5337.8, 5340.2, 5337.6, 5339.6, 192, null, 1010, 133656], [20240524, 5339.6, 5339.8, 5342.4, 5337.4, 5338.6, 228, null, 1011, 133646], [20240524, 5338.6, 5338.6, 5339.2, 5332.2, 5332.4, 127, null, 1012, 133620], [20240524, 5332.4, 5332.6, 5334.6, 5330.0, 5330.2, 182, null, 1013, 133610], [20240524, 5330.2, 5330.6, 5333.8, 5330.4, 5331.8, 148, null, 1014, 133603], [20240524, 5331.8, 5331.4, 5333.6, 5330.0, 5331.6, 204, null, 1015, 133565], [20240524, 5331.6, 5330.6, 5335.6, 5330.0, 5333.4, 311, null, 1016, 133509], [20240524, 5333.4, 5333.4, 5333.4, 5331.0, 5331.6, 89, null, 1017, 133482], [20240524, 5331.6, 5331.6, 5333.0, 5329.8, 5331.2, 179, null, 1018, 133419], [20240524, 5331.2, 5332.2, 5335.4, 5332.2, 5332.4, 165, null, 1019, 133398], [20240524, 5332.4, 5332.4, 5332.4, 5326.4, 5326.4, 95, null, 1020, 133387], [20240524, 5326.4, 5326.4, 5327.0, 5324.2, 5325.8, 225, null, 1021, 133376], [20240524, 5325.8, 5325.6, 5328.6, 5325.6, 5327.4, 227, null, 1022, 133332], [20240524, 5327.4, 5328.2, 5329.6, 5326.4, 5328.6, 233, null, 1023, 133332], [20240524, 5328.6, 5329.2, 5331.8, 5327.6, 5330.6, 250, null, 1024, 133299], [20240524, 5330.6, 5330.6, 5331.4, 5326.0, 5326.0, 214, null, 1025, 133305], [20240524, 5326.0, 5325.6, 5327.0, 5324.6, 5325.8, 152, null, 1026, 133270], [20240524, 5325.8, 5325.8, 5328.4, 5324.2, 5324.8, 168, null, 1027, 133255], [20240524, 5324.8, 5325.4, 5330.0, 5324.4, 5328.6, 154, null, 1028, 133226], [20240524, 5328.6, 5328.4, 5333.6, 5327.8, 5329.2, 240, null, 1029, 133180], [20240524, 5329.2, 5328.8, 5329.2, 5327.8, 5328.0, 85, null, 1030, 133160], [20240524, 5328.0, 5327.8, 5329.6, 5326.6, 5326.6, 137, null, 1031, 133168], [20240524, 5326.6, 5327.2, 5327.2, 5324.0, 5325.0, 128, null, 1032, 133152], [20240524, 5325.0, 5325.2, 5327.4, 5321.0, 5326.0, 249, null, 1033, 133145], [20240524, 5326.0, 5325.0, 5330.6, 5325.0, 5329.0, 155, null, 1034, 133150], [20240524, 5329.0, 5328.6, 5330.2, 5327.0, 5327.2, 78, null, 1035, 133154], [20240524, 5327.2, 5327.0, 5328.0, 5325.4, 5326.2, 90, null, 1036, 133146], [20240524, 5326.2, 5326.2, 5326.8, 5320.8, 5321.6, 143, null, 1037, 133126], [20240524, 5321.6, 5321.0, 5323.6, 5317.6, 5323.0, 342, null, 1038, 133068], [20240524, 5323.0, 5322.6, 5322.6, 5316.2, 5320.0, 185, null, 1039, 133034], [20240524, 5320.0, 5320.0, 5321.8, 5319.0, 5319.0, 80, null, 1040, 133025], [20240524, 5319.0, 5319.2, 5320.4, 5317.2, 5317.8, 101, null, 1041, 133045], [20240524, 5317.8, 5317.4, 5319.0, 5313.0, 5315.8, 224, null, 1042, 133016], [20240524, 5315.8, 5315.8, 5319.8, 5313.8, 5319.0, 163, null, 1043, 133009], [20240524, 5319.0, 5318.2, 5318.2, 5316.0, 5317.8, 64, null, 1044, 132985], [20240524, 5317.8, 5316.8, 5320.2, 5315.0, 5318.8, 122, null, 1045, 133014], [20240524, 5318.8, 5318.8, 5318.8, 5315.0, 5315.8, 90, null, 1046, 133031], [20240524, 5315.8, 5316.2, 5317.6, 5313.6, 5313.8, 124, null, 1047, 133045], [20240524, 5313.8, 5314.8, 5323.0, 5314.2, 5322.0, 177, null, 1048, 133047], [20240524, 5322.0, 5322.0, 5325.8, 5321.8, 5324.4, 277, null, 1049, 133009], [20240524, 5324.4, 5324.2, 5325.2, 5321.6, 5322.6, 148, null, 1050, 132974], [20240524, 5322.6, 5322.6, 5327.4, 5321.6, 5325.4, 199, null, 1051, 132966], [20240524, 5325.4, 5325.6, 5327.4, 5324.6, 5327.4, 76, null, 1052, 132966], [20240524, 5327.4, 5326.6, 5328.0, 5326.0, 5327.0, 89, null, 1053, 132963], [20240524, 5327.0, 5327.0, 5330.0, 5326.8, 5330.0, 93, null, 1054, 132940], [20240524, 5330.0, 5329.6, 5330.0, 5326.0, 5326.6, 106, null, 1055, 132920], [20240524, 5326.6, 5326.8, 5328.0, 5324.4, 5326.8, 80, null, 1056, 132909], [20240524, 5326.8, 5327.2, 5327.2, 5324.4, 5324.4, 67, null, 1057, 132873], [20240524, 5324.4, 5324.6, 5327.8, 5324.2, 5325.4, 165, null, 1058, 132817], [20240524, 5325.4, 5325.4, 5327.4, 5324.2, 5324.4, 85, null, 1059, 132820], [20240524, 5324.4, 5325.4, 5325.6, 5323.6, 5324.8, 64, null, 1100, 132802], [20240524, 5324.8, 5325.2, 5328.0, 5324.6, 5327.2, 96, null, 1101, 132793], [20240524, 5327.2, 5327.4, 5332.6, 5326.4, 5332.0, 158, null, 1102, 132795], [20240524, 5332.0, 5332.6, 5336.4, 5331.8, 5336.4, 140, null, 1103, 132757], [20240524, 5336.4, 5335.8, 5336.0, 5333.8, 5334.8, 110, null, 1104, 132748], [20240524, 5334.8, 5335.0, 5335.4, 5330.0, 5330.0, 115, null, 1105, 132739], [20240524, 5330.0, 5330.0, 5333.2, 5330.0, 5331.8, 146, null, 1106, 132772], [20240524, 5331.8, 5332.0, 5332.4, 5327.0, 5328.0, 137, null, 1107, 132766], [20240524, 5328.0, 5327.8, 5334.0, 5327.6, 5333.0, 133, null, 1108, 132755], [20240524, 5333.0, 5332.8, 5332.8, 5330.4, 5330.4, 58, null, 1109, 132760], [20240524, 5330.4, 5329.8, 5331.0, 5329.0, 5330.4, 64, null, 1110, 132744], [20240524, 5330.4, 5329.0, 5334.6, 5329.0, 5334.6, 95, null, 1111, 132735], [20240524, 5334.6, 5334.6, 5334.6, 5333.0, 5333.0, 55, null, 1112, 132751], [20240524, 5333.0, 5333.0, 5333.6, 5330.6, 5331.8, 65, null, 1113, 132749], [20240524, 5331.8, 5331.2, 5333.6, 5331.2, 5333.2, 43, null, 1114, 132752], [20240524, 5333.2, 5333.2, 5335.6, 5329.2, 5329.2, 187, null, 1115, 132713], [20240524, 5329.2, 5329.8, 5334.0, 5328.6, 5331.8, 78, null, 1116, 132707], [20240524, 5331.8, 5331.6, 5333.6, 5328.0, 5333.6, 97, null, 1117, 132704], [20240524, 5333.6, 5334.0, 5338.0, 5333.6, 5338.0, 224, null, 1118, 132720], [20240524, 5338.0, 5338.0, 5338.4, 5336.8, 5337.6, 108, null, 1119, 132713], [20240524, 5337.6, 5338.2, 5341.2, 5338.2, 5339.0, 274, null, 1120, 132710], [20240524, 5339.0, 5338.4, 5341.8, 5337.6, 5339.6, 89, null, 1121, 132704], [20240524, 5339.6, 5339.6, 5340.4, 5337.0, 5337.4, 53, null, 1122, 132695], [20240524, 5337.4, 5337.2, 5337.2, 5330.2, 5330.6, 125, null, 1123, 132695], [20240524, 5330.6, 5330.2, 5334.0, 5330.0, 5334.0, 62, null, 1124, 132698], [20240524, 5334.0, 5333.2, 5333.2, 5330.4, 5331.6, 63, null, 1125, 132686], [20240524, 5331.6, 5330.8, 5332.4, 5328.0, 5328.2, 101, null, 1126, 132671], [20240524, 5328.2, 5328.2, 5329.2, 5327.8, 5328.0, 62, null, 1127, 132674], [20240524, 5328.0, 5328.0, 5328.0, 5323.8, 5326.0, 140, null, 1128, 132649], [20240524, 5326.0, 5326.4, 5328.0, 5325.0, 5325.8, 48, null, 1129, 132658], [20240524, 5325.8, 5325.0, 5326.4, 5320.6, 5321.4, 138, null, 1130, 132644], [20240524, 5321.4, 5320.6, 5324.8, 5318.6, 5323.4, 224, null, 1301, 132727], [20240524, 5323.4, 5323.0, 5324.0, 5321.0, 5322.0, 104, null, 1302, 132718], [20240524, 5322.0, 5323.2, 5325.6, 5321.2, 5323.0, 204, null, 1303, 132744], [20240524, 5323.0, 5323.0, 5323.8, 5320.6, 5320.6, 79, null, 1304, 132755], [20240524, 5320.6, 5320.8, 5325.6, 5320.8, 5322.0, 101, null, 1305, 132749], [20240524, 5322.0, 5323.8, 5323.8, 5318.0, 5318.0, 125, null, 1306, 132770], [20240524, 5318.0, 5317.8, 5318.6, 5315.4, 5317.6, 114, null, 1307, 132764], [20240524, 5317.6, 5317.0, 5317.4, 5315.2, 5315.6, 100, null, 1308, 132768], [20240524, 5315.6, 5315.4, 5318.0, 5314.0, 5318.0, 108, null, 1309, 132777], [20240524, 5318.0, 5318.0, 5318.4, 5316.2, 5317.2, 117, null, 1310, 132775], [20240524, 5317.2, 5317.2, 5317.2, 5313.6, 5314.6, 143, null, 1311, 132779], [20240524, 5314.6, 5314.6, 5314.8, 5310.2, 5312.4, 275, null, 1312, 132810], [20240524, 5312.4, 5312.4, 5312.6, 5307.0, 5308.6, 265, null, 1313, 132820], [20240524, 5308.6, 5308.4, 5308.4, 5305.0, 5307.8, 272, null, 1314, 132740], [20240524, 5307.8, 5307.8, 5310.0, 5307.0, 5307.8, 173, null, 1315, 132753], [20240524, 5307.8, 5307.8, 5307.8, 5305.0, 5307.6, 169, null, 1316, 132793], [20240524, 5307.6, 5306.8, 5307.2, 5305.2, 5305.8, 72, null, 1317, 132810], [20240524, 5305.8, 5305.4, 5305.4, 5301.6, 5303.0, 176, null, 1318, 132822], [20240524, 5303.0, 5303.0, 5308.6, 5302.8, 5307.4, 228, null, 1319, 132835], [20240524, 5307.4, 5306.8, 5308.2, 5303.0, 5304.4, 142, null, 1320, 132831], [20240524, 5304.4, 5304.4, 5306.8, 5303.4, 5306.8, 160, null, 1321, 132868], [20240524, 5306.8, 5306.6, 5307.0, 5304.0, 5305.2, 103, null, 1322, 132889], [20240524, 5305.2, 5305.8, 5306.0, 5304.0, 5305.2, 114, null, 1323, 132898], [20240524, 5305.2, 5305.4, 5308.4, 5303.2, 5308.4, 150, null, 1324, 132915], [20240524, 5308.4, 5308.6, 5309.6, 5305.8, 5306.2, 171, null, 1325, 132940], [20240524, 5306.2, 5305.6, 5306.4, 5303.0, 5303.0, 128, null, 1326, 132947], [20240524, 5303.0, 5303.2, 5305.8, 5302.8, 5305.6, 113, null, 1327, 132954], [20240524, 5305.6, 5305.2, 5307.6, 5304.2, 5307.0, 58, null, 1328, 132968], [20240524, 5307.0, 5306.2, 5306.8, 5303.2, 5303.2, 76, null, 1329, 132988], [20240524, 5303.2, 5303.2, 5305.4, 5302.8, 5304.2, 78, null, 1330, 132987], [20240524, 5304.2, 5304.6, 5311.0, 5303.4, 5310.0, 181, null, 1331, 133035], [20240524, 5310.0, 5310.0, 5312.2, 5305.0, 5305.0, 134, null, 1332, 133067], [20240524, 5305.0, 5305.4, 5308.0, 5303.8, 5306.6, 113, null, 1333, 133087], [20240524, 5306.6, 5306.6, 5307.2, 5304.6, 5306.4, 52, null, 1334, 133087], [20240524, 5306.4, 5305.6, 5305.8, 5303.4, 5304.0, 108, null, 1335, 133100], [20240524, 5304.0, 5304.0, 5315.0, 5303.8, 5314.0, 288, null, 1336, 133150], [20240524, 5314.0, 5314.4, 5316.8, 5312.4, 5315.0, 261, null, 1337, 133121], [20240524, 5315.0, 5316.2, 5316.8, 5313.4, 5315.4, 172, null, 1338, 133094], [20240524, 5315.4, 5314.6, 5316.0, 5312.0, 5312.0, 95, null, 1339, 133107], [20240524, 5312.0, 5312.2, 5314.2, 5311.4, 5313.0, 130, null, 1340, 133117], [20240524, 5313.0, 5313.2, 5313.8, 5310.0, 5311.0, 101, null, 1341, 133103], [20240524, 5311.0, 5311.0, 5311.0, 5309.0, 5311.0, 88, null, 1342, 133096], [20240524, 5311.0, 5310.4, 5313.0, 5307.4, 5313.0, 82, null, 1343, 133090], [20240524, 5313.0, 5313.0, 5315.4, 5311.8, 5313.0, 108, null, 1344, 133105], [20240524, 5313.0, 5312.2, 5312.6, 5307.0, 5307.0, 56, null, 1345, 133116], [20240524, 5307.0, 5307.0, 5309.2, 5305.2, 5305.8, 111, null, 1346, 133140], [20240524, 5305.8, 5306.2, 5308.2, 5305.4, 5307.6, 97, null, 1347, 133165], [20240524, 5307.6, 5308.0, 5308.0, 5305.8, 5306.0, 37, null, 1348, 133186], [20240524, 5306.0, 5306.8, 5308.6, 5306.8, 5307.6, 62, null, 1349, 133207], [20240524, 5307.6, 5308.2, 5311.4, 5308.0, 5311.2, 71, null, 1350, 133222], [20240524, 5311.2, 5310.6, 5310.6, 5303.6, 5303.6, 121, null, 1351, 133257], [20240524, 5303.6, 5303.2, 5308.2, 5301.0, 5307.8, 233, null, 1352, 133333], [20240524, 5307.8, 5307.8, 5315.0, 5307.8, 5315.0, 191, null, 1353, 133403], [20240524, 5315.0, 5314.6, 5314.6, 5310.0, 5311.4, 110, null, 1354, 133428], [20240524, 5311.4, 5312.0, 5312.0, 5309.2, 5311.0, 71, null, 1355, 133455], [20240524, 5311.0, 5311.0, 5312.0, 5309.0, 5309.8, 73, null, 1356, 133472], [20240524, 5309.8, 5310.6, 5310.6, 5308.2, 5308.2, 46, null, 1357, 133483], [20240524, 5308.2, 5308.2, 5309.2, 5304.2, 5305.4, 105, null, 1358, 133503], [20240524, 5305.4, 5305.0, 5305.0, 5302.8, 5303.6, 130, null, 1359, 133531], [20240524, 5303.6, 5303.4, 5306.4, 5303.0, 5305.0, 103, null, 1400, 133549], [20240524, 5305.0, 5305.0, 5307.8, 5304.0, 5304.2, 97, null, 1401, 133566], [20240524, 5304.2, 5304.4, 5310.4, 5303.8, 5310.2, 95, null, 1402, 133588], [20240524, 5310.2, 5310.4, 5311.0, 5304.0, 5308.4, 101, null, 1403, 133610], [20240524, 5308.4, 5307.6, 5307.6, 5304.0, 5306.4, 72, null, 1404, 133615], [20240524, 5306.4, 5306.8, 5312.2, 5306.8, 5311.4, 106, null, 1405, 133665], [20240524, 5311.4, 5311.2, 5311.8, 5307.6, 5309.4, 129, null, 1406, 133703], [20240524, 5309.4, 5309.4, 5312.4, 5309.4, 5312.2, 38, null, 1407, 133718], [20240524, 5312.2, 5312.2, 5314.6, 5310.0, 5311.4, 86, null, 1408, 133721], [20240524, 5311.4, 5312.4, 5313.8, 5311.2, 5313.0, 59, null, 1409, 133720], [20240524, 5313.0, 5312.4, 5313.0, 5310.2, 5312.0, 60, null, 1410, 133724], [20240524, 5312.0, 5311.8, 5313.8, 5311.4, 5313.4, 79, null, 1411, 133747], [20240524, 5313.4, 5313.4, 5313.4, 5311.0, 5311.4, 90, null, 1412, 133754], [20240524, 5311.4, 5311.0, 5312.2, 5310.2, 5310.4, 48, null, 1413, 133768], [20240524, 5310.4, 5311.2, 5318.2, 5310.4, 5318.2, 166, null, 1414, 133799], [20240524, 5318.2, 5318.6, 5324.8, 5318.4, 5319.0, 371, null, 1415, 133891], [20240524, 5319.0, 5318.4, 5318.6, 5314.0, 5315.4, 128, null, 1416, 133906], [20240524, 5315.4, 5315.4, 5315.8, 5310.4, 5311.6, 120, null, 1417, 133931], [20240524, 5311.6, 5311.6, 5311.8, 5308.2, 5309.2, 78, null, 1418, 133944], [20240524, 5309.2, 5309.0, 5311.6, 5309.0, 5309.4, 71, null, 1419, 133950], [20240524, 5309.4, 5309.6, 5314.0, 5309.2, 5309.8, 143, null, 1420, 134011], [20240524, 5309.8, 5309.0, 5312.6, 5308.2, 5308.2, 130, null, 1421, 134035], [20240524, 5308.2, 5307.8, 5308.8, 5305.2, 5307.6, 146, null, 1422, 134053], [20240524, 5307.6, 5307.4, 5307.4, 5304.0, 5305.6, 152, null, 1423, 134091], [20240524, 5305.6, 5304.6, 5305.8, 5304.0, 5304.0, 145, null, 1424, 134159], [20240524, 5304.0, 5304.0, 5305.2, 5298.8, 5299.6, 293, null, 1425, 134202], [20240524, 5299.6, 5299.4, 5299.4, 5293.0, 5295.6, 326, null, 1426, 134219], [20240524, 5295.6, 5295.4, 5298.8, 5295.0, 5297.2, 185, null, 1427, 134257], [20240524, 5297.2, 5298.2, 5302.8, 5296.0, 5301.0, 152, null, 1428, 134266], [20240524, 5301.0, 5301.2, 5301.2, 5295.2, 5295.2, 126, null, 1429, 134287], [20240524, 5295.2, 5295.0, 5299.2, 5295.0, 5296.4, 125, null, 1430, 134306], [20240524, 5296.4, 5296.4, 5301.8, 5295.0, 5299.4, 227, null, 1431, 134367], [20240524, 5299.4, 5299.6, 5301.0, 5295.6, 5297.0, 136, null, 1432, 134397], [20240524, 5297.0, 5297.0, 5297.0, 5288.0, 5289.8, 401, null, 1433, 134466], [20240524, 5289.8, 5289.6, 5293.6, 5286.6, 5287.8, 233, null, 1434, 134500], [20240524, 5287.8, 5287.8, 5290.2, 5287.4, 5288.2, 161, null, 1435, 134535], [20240524, 5288.2, 5288.2, 5291.8, 5287.8, 5287.8, 135, null, 1436, 134557], [20240524, 5287.8, 5287.8, 5287.8, 5281.0, 5281.8, 333, null, 1437, 134614], [20240524, 5281.8, 5281.8, 5284.6, 5278.2, 5283.2, 367, null, 1438, 134651], [20240524, 5283.2, 5283.2, 5286.4, 5281.4, 5286.4, 163, null, 1439, 134678], [20240524, 5286.4, 5286.0, 5293.2, 5286.0, 5291.4, 277, null, 1440, 134749], [20240524, 5291.4, 5291.2, 5291.2, 5286.8, 5287.4, 207, null, 1441, 134834], [20240524, 5287.4, 5287.2, 5289.0, 5284.2, 5288.6, 144, null, 1442, 134865], [20240524, 5288.6, 5288.2, 5288.2, 5283.6, 5283.6, 134, null, 1443, 134918], [20240524, 5283.6, 5285.4, 5287.8, 5284.0, 5284.0, 185, null, 1444, 134983], [20240524, 5284.0, 5284.0, 5284.2, 5276.4, 5278.8, 367, null, 1445, 135082], [20240524, 5278.8, 5279.2, 5282.4, 5274.2, 5281.2, 358, null, 1446, 135168], [20240524, 5281.2, 5281.6, 5281.6, 5272.0, 5274.4, 348, null, 1447, 135191], [20240524, 5274.4, 5274.4, 5275.8, 5271.8, 5274.0, 304, null, 1448, 135263], [20240524, 5274.0, 5274.4, 5275.4, 5271.4, 5271.8, 451, null, 1449, 135361], [20240524, 5271.8, 5271.6, 5277.8, 5270.4, 5276.4, 406, null, 1450, 135471], [20240524, 5276.4, 5276.2, 5276.8, 5271.0, 5272.2, 420, null, 1451, 135628], [20240524, 5272.2, 5272.2, 5272.4, 5267.2, 5271.0, 384, null, 1452, 135717], [20240524, 5271.0, 5270.4, 5271.0, 5266.6, 5268.2, 336, null, 1453, 135728], [20240524, 5268.2, 5267.8, 5270.6, 5267.2, 5269.4, 363, null, 1454, 135823], [20240524, 5269.4, 5268.8, 5269.6, 5267.0, 5267.6, 335, null, 1455, 135862], [20240524, 5267.6, 5267.6, 5274.4, 5267.2, 5273.8, 512, null, 1456, 136055], [20240524, 5273.8, 5273.0, 5276.2, 5273.0, 5275.2, 346, null, 1457, 136129], [20240524, 5275.2, 5275.2, 5275.2, 5270.0, 5270.0, 364, null, 1458, 136176], [20240524, 5270.0, 5270.8, 5271.4, 5270.0, 5271.4, 268, null, 1459, 136191], [20240524, 5271.4, 5271.6, 5272.6, 5270.4, 5270.4, 374, null, 1500, 136215], [20240527, 5270.4, 5291.0, 5307.8, 5291.0, 5306.4, 1821, null, 931, 134977], [20240527, 5306.4, 5305.2, 5305.2, 5289.8, 5293.6, 1326, null, 932, 134670], [20240527, 5293.6, 5293.6, 5293.6, 5280.0, 5284.0, 848, null, 933, 134438], [20240527, 5284.0, 5284.0, 5292.4, 5277.6, 5291.6, 723, null, 934, 134238], [20240527, 5291.6, 5291.6, 5292.0, 5283.2, 5284.8, 356, null, 935, 134076], [20240527, 5284.8, 5284.0, 5284.6, 5274.8, 5279.0, 512, null, 936, 133843], [20240527, 5279.0, 5279.0, 5279.0, 5273.0, 5276.8, 384, null, 937, 133655], [20240527, 5276.8, 5276.8, 5276.8, 5268.0, 5268.2, 327, null, 938, 133570], [20240527, 5268.2, 5269.4, 5269.8, 5263.0, 5263.8, 413, null, 939, 133420], [20240527, 5263.8, 5263.8, 5269.6, 5263.8, 5267.4, 397, null, 940, 133281], [20240527, 5267.4, 5266.0, 5266.4, 5257.0, 5259.2, 513, null, 941, 133197], [20240527, 5259.2, 5259.2, 5259.2, 5255.6, 5255.8, 305, null, 942, 133118], [20240527, 5255.8, 5256.4, 5264.6, 5255.6, 5256.4, 370, null, 943, 132975], [20240527, 5256.4, 5256.0, 5259.2, 5252.0, 5257.0, 337, null, 944, 132918], [20240527, 5257.0, 5258.6, 5258.8, 5253.6, 5258.8, 155, null, 945, 132880], [20240527, 5258.8, 5258.8, 5264.0, 5256.0, 5263.0, 390, null, 946, 132780], [20240527, 5263.0, 5263.8, 5272.0, 5263.8, 5270.2, 406, null, 947, 132613], [20240527, 5270.2, 5270.6, 5270.6, 5266.2, 5268.2, 230, null, 948, 132504], [20240527, 5268.2, 5268.2, 5269.8, 5264.0, 5268.2, 222, null, 949, 132440], [20240527, 5268.2, 5268.0, 5268.4, 5260.0, 5260.0, 168, null, 950, 132388], [20240527, 5260.0, 5260.2, 5262.0, 5258.4, 5259.4, 243, null, 951, 132310], [20240527, 5259.4, 5260.0, 5267.0, 5255.2, 5267.0, 241, null, 952, 132266], [20240527, 5267.0, 5265.6, 5267.2, 5260.2, 5266.8, 222, null, 953, 132198], [20240527, 5266.8, 5266.8, 5268.8, 5265.2, 5267.8, 162, null, 954, 132184], [20240527, 5267.8, 5268.0, 5271.4, 5267.2, 5271.4, 157, null, 955, 132164], [20240527, 5271.4, 5271.4, 5275.4, 5269.8, 5273.8, 219, null, 956, 132120], [20240527, 5273.8, 5274.2, 5276.6, 5272.0, 5272.6, 244, null, 957, 132053], [20240527, 5272.6, 5272.8, 5276.0, 5272.4, 5274.4, 129, null, 958, 132020], [20240527, 5274.4, 5274.8, 5278.0, 5274.8, 5275.6, 155, null, 959, 131993], [20240527, 5275.6, 5276.0, 5277.4, 5272.6, 5274.0, 227, null, 1000, 131957], [20240527, 5274.0, 5274.4, 5275.0, 5268.0, 5268.6, 217, null, 1001, 131888], [20240527, 5268.6, 5267.6, 5269.2, 5265.0, 5267.4, 158, null, 1002, 131851], [20240527, 5267.4, 5266.6, 5269.6, 5264.2, 5264.8, 210, null, 1003, 131838], [20240527, 5264.8, 5264.4, 5268.4, 5261.6, 5266.8, 158, null, 1004, 131783], [20240527, 5266.8, 5266.8, 5272.0, 5266.8, 5272.0, 92, null, 1005, 131746], [20240527, 5272.0, 5271.8, 5278.0, 5271.8, 5275.4, 243, null, 1006, 131656], [20240527, 5275.4, 5275.6, 5277.4, 5274.4, 5277.2, 96, null, 1007, 131642], [20240527, 5277.2, 5276.2, 5278.0, 5275.6, 5276.8, 109, null, 1008, 131632], [20240527, 5276.8, 5276.6, 5277.4, 5272.2, 5273.2, 121, null, 1009, 131607], [20240527, 5273.2, 5272.8, 5274.6, 5271.4, 5271.4, 115, null, 1010, 131583], [20240527, 5271.4, 5271.6, 5272.4, 5265.6, 5266.0, 181, null, 1011, 131541], [20240527, 5266.0, 5265.4, 5268.0, 5265.4, 5267.4, 61, null, 1012, 131534], [20240527, 5267.4, 5267.6, 5267.6, 5262.2, 5264.6, 138, null, 1013, 131511], [20240527, 5264.6, 5264.6, 5265.8, 5263.6, 5264.4, 66, null, 1014, 131506], [20240527, 5264.4, 5264.0, 5264.4, 5261.2, 5261.2, 111, null, 1015, 131514], [20240527, 5261.2, 5261.0, 5262.0, 5259.2, 5260.0, 122, null, 1016, 131509], [20240527, 5260.0, 5260.0, 5260.0, 5251.0, 5254.2, 432, null, 1017, 131426], [20240527, 5254.2, 5254.6, 5257.0, 5253.0, 5253.0, 176, null, 1018, 131433], [20240527, 5253.0, 5253.2, 5254.4, 5248.0, 5250.6, 257, null, 1019, 131349], [20240527, 5250.6, 5249.8, 5253.0, 5247.4, 5248.4, 165, null, 1020, 131309], [20240527, 5248.4, 5248.6, 5251.8, 5248.2, 5251.2, 245, null, 1021, 131288], [20240527, 5251.2, 5250.4, 5251.2, 5245.4, 5248.4, 205, null, 1022, 131231], [20240527, 5248.4, 5247.8, 5248.2, 5241.6, 5245.4, 333, null, 1023, 131146], [20240527, 5245.4, 5245.6, 5245.6, 5238.6, 5240.0, 308, null, 1024, 131130], [20240527, 5240.0, 5239.8, 5246.8, 5239.4, 5245.4, 285, null, 1025, 131107], [20240527, 5245.4, 5245.4, 5250.4, 5242.6, 5248.0, 189, null, 1026, 131075], [20240527, 5248.0, 5247.6, 5248.6, 5246.0, 5248.6, 125, null, 1027, 131032], [20240527, 5248.6, 5247.8, 5249.4, 5245.0, 5245.0, 138, null, 1028, 130990], [20240527, 5245.0, 5244.0, 5248.8, 5244.0, 5248.0, 180, null, 1029, 130973], [20240527, 5248.0, 5247.4, 5249.0, 5246.2, 5246.4, 116, null, 1030, 130986], [20240527, 5246.4, 5246.4, 5246.4, 5241.8, 5243.2, 260, null, 1031, 130948], [20240527, 5243.2, 5243.0, 5244.4, 5240.8, 5242.0, 131, null, 1032, 130928], [20240527, 5242.0, 5241.6, 5244.6, 5241.4, 5242.4, 170, null, 1033, 130917], [20240527, 5242.4, 5242.0, 5243.6, 5240.6, 5242.0, 99, null, 1034, 130911], [20240527, 5242.0, 5241.8, 5244.8, 5240.8, 5244.8, 107, null, 1035, 130886], [20240527, 5244.8, 5244.8, 5250.0, 5244.8, 5247.4, 172, null, 1036, 130838], [20240527, 5247.4, 5247.8, 5251.4, 5246.4, 5251.2, 131, null, 1037, 130834], [20240527, 5251.2, 5251.2, 5252.8, 5250.2, 5252.8, 108, null, 1038, 130805], [20240527, 5252.8, 5252.4, 5256.0, 5252.4, 5256.0, 182, null, 1039, 130817], [20240527, 5256.0, 5256.0, 5256.0, 5252.0, 5253.2, 119, null, 1040, 130813], [20240527, 5253.2, 5253.0, 5258.2, 5250.4, 5257.4, 116, null, 1041, 130792], [20240527, 5257.4, 5256.6, 5257.0, 5251.2, 5253.6, 77, null, 1042, 130778], [20240527, 5253.6, 5253.2, 5254.0, 5251.0, 5251.6, 61, null, 1043, 130763], [20240527, 5251.6, 5251.8, 5252.6, 5250.0, 5252.6, 64, null, 1044, 130755], [20240527, 5252.6, 5252.6, 5252.6, 5248.6, 5250.2, 83, null, 1045, 130753], [20240527, 5250.2, 5250.8, 5257.4, 5249.4, 5255.4, 173, null, 1046, 130715], [20240527, 5255.4, 5255.4, 5256.6, 5252.6, 5256.4, 142, null, 1047, 130635], [20240527, 5256.4, 5257.2, 5260.8, 5257.2, 5257.8, 163, null, 1048, 130630], [20240527, 5257.8, 5258.8, 5261.4, 5257.8, 5258.0, 99, null, 1049, 130628], [20240527, 5258.0, 5258.0, 5261.2, 5255.0, 5256.6, 107, null, 1050, 130603], [20240527, 5256.6, 5255.8, 5257.0, 5254.8, 5257.0, 72, null, 1051, 130613], [20240527, 5257.0, 5257.0, 5257.8, 5253.8, 5254.0, 84, null, 1052, 130611], [20240527, 5254.0, 5254.0, 5255.4, 5253.4, 5253.4, 61, null, 1053, 130601], [20240527, 5253.4, 5254.6, 5257.2, 5253.4, 5253.4, 77, null, 1054, 130584], [20240527, 5253.4, 5253.8, 5256.2, 5253.4, 5256.2, 65, null, 1055, 130587], [20240527, 5256.2, 5257.0, 5260.0, 5257.0, 5259.4, 62, null, 1056, 130590], [20240527, 5259.4, 5259.4, 5261.2, 5259.4, 5260.8, 75, null, 1057, 130590], [20240527, 5260.8, 5260.8, 5264.0, 5260.2, 5263.4, 124, null, 1058, 130599], [20240527, 5263.4, 5263.4, 5263.8, 5260.4, 5260.6, 66, null, 1059, 130583], [20240527, 5260.6, 5260.6, 5261.2, 5257.0, 5257.6, 107, null, 1100, 130549], [20240527, 5257.6, 5257.6, 5261.4, 5257.6, 5259.4, 93, null, 1101, 130559], [20240527, 5259.4, 5258.4, 5258.6, 5254.2, 5255.4, 105, null, 1102, 130580], [20240527, 5255.4, 5255.2, 5256.8, 5253.4, 5254.2, 94, null, 1103, 130556], [20240527, 5254.2, 5253.4, 5254.0, 5250.0, 5251.4, 196, null, 1104, 130512], [20240527, 5251.4, 5251.4, 5251.6, 5248.0, 5249.4, 166, null, 1105, 130490], [20240527, 5249.4, 5250.4, 5255.4, 5249.4, 5254.4, 100, null, 1106, 130499], [20240527, 5254.4, 5254.0, 5254.4, 5252.6, 5252.6, 53, null, 1107, 130508], [20240527, 5252.6, 5252.4, 5255.4, 5251.0, 5254.8, 115, null, 1108, 130491], [20240527, 5254.8, 5254.8, 5256.8, 5253.8, 5255.6, 73, null, 1109, 130477], [20240527, 5255.6, 5257.8, 5259.4, 5255.8, 5258.6, 94, null, 1110, 130463], [20240527, 5258.6, 5258.6, 5261.6, 5258.2, 5259.8, 122, null, 1111, 130487], [20240527, 5259.8, 5260.8, 5264.0, 5260.2, 5264.0, 145, null, 1112, 130498], [20240527, 5264.0, 5264.0, 5267.6, 5263.4, 5264.6, 193, null, 1113, 130494], [20240527, 5264.6, 5263.8, 5264.8, 5262.6, 5263.8, 65, null, 1114, 130494], [20240527, 5263.8, 5262.8, 5263.0, 5260.8, 5262.8, 72, null, 1115, 130500], [20240527, 5262.8, 5263.0, 5267.0, 5262.0, 5263.0, 174, null, 1116, 130536], [20240527, 5263.0, 5263.2, 5264.8, 5260.2, 5260.2, 128, null, 1117, 130575], [20240527, 5260.2, 5260.0, 5264.4, 5260.0, 5263.6, 83, null, 1118, 130579], [20240527, 5263.6, 5263.6, 5269.6, 5263.6, 5269.6, 217, null, 1119, 130559], [20240527, 5269.6, 5269.2, 5269.4, 5265.2, 5266.4, 134, null, 1120, 130603], [20240527, 5266.4, 5266.6, 5267.2, 5260.2, 5263.8, 135, null, 1121, 130609], [20240527, 5263.8, 5263.8, 5266.8, 5263.6, 5264.8, 46, null, 1122, 130610], [20240527, 5264.8, 5263.2, 5264.0, 5262.8, 5264.0, 39, null, 1123, 130617], [20240527, 5264.0, 5264.2, 5266.2, 5263.6, 5264.8, 70, null, 1124, 130615], [20240527, 5264.8, 5264.8, 5267.6, 5264.2, 5265.4, 77, null, 1125, 130609], [20240527, 5265.4, 5265.0, 5265.4, 5260.0, 5260.2, 108, null, 1126, 130592], [20240527, 5260.2, 5261.0, 5263.8, 5260.0, 5262.8, 79, null, 1127, 130603], [20240527, 5262.8, 5262.6, 5263.0, 5260.0, 5261.0, 84, null, 1128, 130596], [20240527, 5261.0, 5261.0, 5263.2, 5260.8, 5263.0, 50, null, 1129, 130604], [20240527, 5263.0, 5263.8, 5266.0, 5263.8, 5265.2, 80, null, 1130, 130617], [20240527, 5265.2, 5263.8, 5265.4, 5261.2, 5262.2, 172, null, 1301, 130655], [20240527, 5262.2, 5262.6, 5264.0, 5261.0, 5261.0, 91, null, 1302, 130667], [20240527, 5261.0, 5260.8, 5261.8, 5257.0, 5261.2, 167, null, 1303, 130694], [20240527, 5261.2, 5260.2, 5261.2, 5257.0, 5258.4, 141, null, 1304, 130687], [20240527, 5258.4, 5258.0, 5265.8, 5256.4, 5265.8, 163, null, 1305, 130722], [20240527, 5265.8, 5265.8, 5268.2, 5262.4, 5267.4, 133, null, 1306, 130719], [20240527, 5267.4, 5267.4, 5276.0, 5267.4, 5274.8, 425, null, 1307, 130746], [20240527, 5274.8, 5275.0, 5278.8, 5273.6, 5278.4, 362, null, 1308, 130785], [20240527, 5278.4, 5277.6, 5283.6, 5277.2, 5278.4, 320, null, 1309, 130862], [20240527, 5278.4, 5278.8, 5282.4, 5278.6, 5280.0, 147, null, 1310, 130849], [20240527, 5280.0, 5280.0, 5281.8, 5277.6, 5278.0, 236, null, 1311, 130833], [20240527, 5278.0, 5277.8, 5278.0, 5273.6, 5276.0, 155, null, 1312, 130838], [20240527, 5276.0, 5276.0, 5285.0, 5275.4, 5284.4, 160, null, 1313, 130844], [20240527, 5284.4, 5285.4, 5287.8, 5280.8, 5285.2, 303, null, 1314, 130885], [20240527, 5285.2, 5285.0, 5287.8, 5283.8, 5287.2, 233, null, 1315, 130904], [20240527, 5287.2, 5287.2, 5287.4, 5283.0, 5283.2, 197, null, 1316, 130914], [20240527, 5283.2, 5283.0, 5285.6, 5281.0, 5282.4, 192, null, 1317, 130916], [20240527, 5282.4, 5283.0, 5285.0, 5280.8, 5284.0, 119, null, 1318, 130912], [20240527, 5284.0, 5284.2, 5284.2, 5279.2, 5280.8, 229, null, 1319, 130922], [20240527, 5280.8, 5280.8, 5283.6, 5277.6, 5283.2, 219, null, 1320, 130918], [20240527, 5283.2, 5282.6, 5283.0, 5279.2, 5280.6, 119, null, 1321, 130965], [20240527, 5280.6, 5280.6, 5283.0, 5280.6, 5283.0, 78, null, 1322, 130973], [20240527, 5283.0, 5281.6, 5288.0, 5280.2, 5286.6, 129, null, 1323, 131001], [20240527, 5286.6, 5286.6, 5286.6, 5277.0, 5277.4, 204, null, 1324, 131019], [20240527, 5277.4, 5277.8, 5279.6, 5275.4, 5275.8, 153, null, 1325, 131001], [20240527, 5275.8, 5275.6, 5278.2, 5274.4, 5277.0, 136, null, 1326, 131008], [20240527, 5277.0, 5277.0, 5277.2, 5272.2, 5274.2, 209, null, 1327, 131001], [20240527, 5274.2, 5273.8, 5275.4, 5272.8, 5275.0, 117, null, 1328, 130979], [20240527, 5275.0, 5274.6, 5279.4, 5273.4, 5277.4, 93, null, 1329, 130986], [20240527, 5277.4, 5277.0, 5282.4, 5276.4, 5281.2, 83, null, 1330, 130979], [20240527, 5281.2, 5281.2, 5286.8, 5280.8, 5284.2, 176, null, 1331, 130981], [20240527, 5284.2, 5284.2, 5284.2, 5280.0, 5284.0, 171, null, 1332, 130959], [20240527, 5284.0, 5284.6, 5285.4, 5279.6, 5281.6, 129, null, 1333, 130973], [20240527, 5281.6, 5281.4, 5282.4, 5278.4, 5281.4, 98, null, 1334, 130969], [20240527, 5281.4, 5282.4, 5286.6, 5282.4, 5284.2, 95, null, 1335, 130964], [20240527, 5284.2, 5284.8, 5284.8, 5282.2, 5283.6, 119, null, 1336, 130970], [20240527, 5283.6, 5283.2, 5285.6, 5280.6, 5284.8, 118, null, 1337, 130975], [20240527, 5284.8, 5285.2, 5285.2, 5280.8, 5282.2, 131, null, 1338, 130997], [20240527, 5282.2, 5282.0, 5283.4, 5281.4, 5282.0, 64, null, 1339, 130996], [20240527, 5282.0, 5281.8, 5283.0, 5281.2, 5282.2, 68, null, 1340, 130995], [20240527, 5282.2, 5282.6, 5289.2, 5282.4, 5288.0, 194, null, 1341, 131026], [20240527, 5288.0, 5287.2, 5289.2, 5285.4, 5285.6, 108, null, 1342, 131054], [20240527, 5285.6, 5285.6, 5286.2, 5281.0, 5281.2, 106, null, 1343, 131061], [20240527, 5281.2, 5281.0, 5282.2, 5280.0, 5281.6, 88, null, 1344, 131074], [20240527, 5281.6, 5281.8, 5282.8, 5278.0, 5278.6, 109, null, 1345, 131070], [20240527, 5278.6, 5278.6, 5279.2, 5276.6, 5277.0, 97, null, 1346, 131071], [20240527, 5277.0, 5277.0, 5281.0, 5277.0, 5279.2, 71, null, 1347, 131069], [20240527, 5279.2, 5279.6, 5280.4, 5278.8, 5280.0, 39, null, 1348, 131078], [20240527, 5280.0, 5280.0, 5280.6, 5276.2, 5278.6, 124, null, 1349, 131100], [20240527, 5278.6, 5278.0, 5282.2, 5278.0, 5278.4, 58, null, 1350, 131117], [20240527, 5278.4, 5277.8, 5277.8, 5275.2, 5276.0, 122, null, 1351, 131080], [20240527, 5276.0, 5276.8, 5283.4, 5276.8, 5281.0, 114, null, 1352, 131111], [20240527, 5281.0, 5281.0, 5282.2, 5279.2, 5279.4, 83, null, 1353, 131128], [20240527, 5279.4, 5279.4, 5281.2, 5278.8, 5280.6, 55, null, 1354, 131138], [20240527, 5280.6, 5280.4, 5280.4, 5274.6, 5275.2, 179, null, 1355, 131191], [20240527, 5275.2, 5275.0, 5277.8, 5273.6, 5277.2, 115, null, 1356, 131197], [20240527, 5277.2, 5277.2, 5279.0, 5276.0, 5279.0, 89, null, 1357, 131213], [20240527, 5279.0, 5279.4, 5282.6, 5278.0, 5281.8, 74, null, 1358, 131223], [20240527, 5281.8, 5281.2, 5284.2, 5281.0, 5283.6, 68, null, 1359, 131227], [20240527, 5283.6, 5284.2, 5284.6, 5281.2, 5281.2, 64, null, 1400, 131222], [20240527, 5281.2, 5282.2, 5285.6, 5278.6, 5283.8, 121, null, 1401, 131216], [20240527, 5283.8, 5284.6, 5287.0, 5283.2, 5287.0, 157, null, 1402, 131229], [20240527, 5287.0, 5287.2, 5289.4, 5286.8, 5288.6, 191, null, 1403, 131220], [20240527, 5288.6, 5289.6, 5290.0, 5288.0, 5288.8, 151, null, 1404, 131242], [20240527, 5288.8, 5289.2, 5295.0, 5288.2, 5294.6, 231, null, 1405, 131287], [20240527, 5294.6, 5294.6, 5295.0, 5290.4, 5290.4, 225, null, 1406, 131352], [20240527, 5290.4, 5291.2, 5291.2, 5288.2, 5289.6, 152, null, 1407, 131360], [20240527, 5289.6, 5290.4, 5292.6, 5289.4, 5292.2, 89, null, 1408, 131364], [20240527, 5292.2, 5292.6, 5299.2, 5292.6, 5298.2, 341, null, 1409, 131426], [20240527, 5298.2, 5298.2, 5302.2, 5296.6, 5302.0, 298, null, 1410, 131471], [20240527, 5302.0, 5302.0, 5306.0, 5299.6, 5304.2, 384, null, 1411, 131544], [20240527, 5304.2, 5304.8, 5304.8, 5300.8, 5300.8, 210, null, 1412, 131590], [20240527, 5300.8, 5301.4, 5303.8, 5301.4, 5303.2, 112, null, 1413, 131611], [20240527, 5303.2, 5303.8, 5306.0, 5301.8, 5302.0, 214, null, 1414, 131695], [20240527, 5302.0, 5302.0, 5302.0, 5297.2, 5301.6, 274, null, 1415, 131751], [20240527, 5301.6, 5301.6, 5301.6, 5295.6, 5296.6, 245, null, 1416, 131832], [20240527, 5296.6, 5297.0, 5300.6, 5297.0, 5299.6, 129, null, 1417, 131892], [20240527, 5299.6, 5299.8, 5300.2, 5298.2, 5300.2, 60, null, 1418, 131922], [20240527, 5300.2, 5300.2, 5300.2, 5296.8, 5297.4, 101, null, 1419, 131926], [20240527, 5297.4, 5296.4, 5298.4, 5294.6, 5298.0, 181, null, 1420, 131969], [20240527, 5298.0, 5298.4, 5299.6, 5297.4, 5299.0, 111, null, 1421, 131953], [20240527, 5299.0, 5299.2, 5307.2, 5299.2, 5304.4, 210, null, 1422, 131999], [20240527, 5304.4, 5304.6, 5306.6, 5301.4, 5305.6, 129, null, 1423, 132025], [20240527, 5305.6, 5305.0, 5311.8, 5305.0, 5310.8, 260, null, 1424, 132089], [20240527, 5310.8, 5311.4, 5313.6, 5309.6, 5310.2, 266, null, 1425, 132129], [20240527, 5310.2, 5310.2, 5311.0, 5308.2, 5309.4, 200, null, 1426, 132186], [20240527, 5309.4, 5309.0, 5309.8, 5306.0, 5308.8, 173, null, 1427, 132250], [20240527, 5308.8, 5308.8, 5311.6, 5307.2, 5311.6, 315, null, 1428, 132283], [20240527, 5311.6, 5311.8, 5315.0, 5311.8, 5315.0, 212, null, 1429, 132316], [20240527, 5315.0, 5314.8, 5314.8, 5312.2, 5312.2, 197, null, 1430, 132355], [20240527, 5312.2, 5312.2, 5321.2, 5312.2, 5317.8, 460, null, 1431, 132507], [20240527, 5317.8, 5317.6, 5321.4, 5315.8, 5321.0, 243, null, 1432, 132587], [20240527, 5321.0, 5321.2, 5321.2, 5317.4, 5319.4, 200, null, 1433, 132669], [20240527, 5319.4, 5319.2, 5319.6, 5315.8, 5319.6, 168, null, 1434, 132727], [20240527, 5319.6, 5318.4, 5324.2, 5318.4, 5323.2, 320, null, 1435, 132797], [20240527, 5323.2, 5324.0, 5324.0, 5316.2, 5316.4, 268, null, 1436, 132882], [20240527, 5316.4, 5316.0, 5319.4, 5316.0, 5319.4, 163, null, 1437, 132933], [20240527, 5319.4, 5319.0, 5325.0, 5319.0, 5323.6, 184, null, 1438, 132982], [20240527, 5323.6, 5324.2, 5326.0, 5321.6, 5323.6, 184, null, 1439, 132996], [20240527, 5323.6, 5323.2, 5323.2, 5318.6, 5319.8, 162, null, 1440, 133025], [20240527, 5319.8, 5320.2, 5320.2, 5314.8, 5315.0, 318, null, 1441, 133072], [20240527, 5315.0, 5314.4, 5319.4, 5314.4, 5318.4, 169, null, 1442, 133099], [20240527, 5318.4, 5318.0, 5319.8, 5315.0, 5315.6, 123, null, 1443, 133133], [20240527, 5315.6, 5315.4, 5320.0, 5315.0, 5319.8, 142, null, 1444, 133163], [20240527, 5319.8, 5319.2, 5323.4, 5318.4, 5320.8, 156, null, 1445, 133203], [20240527, 5320.8, 5320.4, 5321.8, 5319.4, 5320.6, 154, null, 1446, 133263], [20240527, 5320.6, 5320.2, 5328.0, 5320.2, 5325.8, 284, null, 1447, 133403], [20240527, 5325.8, 5325.4, 5326.0, 5322.8, 5325.2, 228, null, 1448, 133520], [20240527, 5325.2, 5325.2, 5327.0, 5324.2, 5326.2, 176, null, 1449, 133610], [20240527, 5326.2, 5326.0, 5326.6, 5322.6, 5322.6, 159, null, 1450, 133673], [20240527, 5322.6, 5322.4, 5322.8, 5318.8, 5321.6, 292, null, 1451, 133783], [20240527, 5321.6, 5321.6, 5323.4, 5320.4, 5322.6, 165, null, 1452, 133810], [20240527, 5322.6, 5322.6, 5325.0, 5322.4, 5323.2, 139, null, 1453, 133839], [20240527, 5323.2, 5324.0, 5326.0, 5323.6, 5324.6, 211, null, 1454, 133895], [20240527, 5324.6, 5324.2, 5325.8, 5323.0, 5324.6, 375, null, 1455, 133954], [20240527, 5324.6, 5323.2, 5327.6, 5323.2, 5327.2, 558, null, 1456, 134112], [20240527, 5327.2, 5327.2, 5329.4, 5324.4, 5324.4, 423, null, 1457, 134264], [20240527, 5324.4, 5324.6, 5327.0, 5324.0, 5324.8, 284, null, 1458, 134349], [20240527, 5324.8, 5324.2, 5326.0, 5323.4, 5324.0, 239, null, 1459, 134448], [20240527, 5324.0, 5324.0, 5324.4, 5321.0, 5322.4, 419, null, 1500, 134563], [20240528, 5322.4, 5312.6, 5317.4, 5307.8, 5309.2, 1335, null, 931, 133599], [20240528, 5309.2, 5309.0, 5309.6, 5302.2, 5304.8, 789, null, 932, 133036], [20240528, 5304.8, 5303.6, 5303.8, 5299.2, 5300.0, 688, null, 933, 132650], [20240528, 5300.0, 5300.2, 5301.6, 5295.0, 5296.6, 574, null, 934, 132429], [20240528, 5296.6, 5297.4, 5303.0, 5296.6, 5298.6, 444, null, 935, 132202], [20240528, 5298.6, 5298.8, 5298.8, 5290.8, 5293.2, 643, null, 936, 131904], [20240528, 5293.2, 5293.6, 5293.6, 5288.2, 5288.8, 475, null, 937, 131711], [20240528, 5288.8, 5289.2, 5290.2, 5285.0, 5287.8, 573, null, 938, 131487], [20240528, 5287.8, 5288.0, 5289.2, 5285.4, 5287.8, 348, null, 939, 131343], [20240528, 5287.8, 5287.2, 5290.4, 5286.0, 5287.8, 387, null, 940, 131157], [20240528, 5287.8, 5287.2, 5291.8, 5286.0, 5288.8, 374, null, 941, 130961], [20240528, 5288.8, 5288.0, 5288.8, 5283.6, 5284.0, 488, null, 942, 130717], [20240528, 5284.0, 5283.2, 5283.8, 5277.4, 5280.6, 579, null, 943, 130403], [20240528, 5280.6, 5280.6, 5282.4, 5278.0, 5280.4, 312, null, 944, 130271], [20240528, 5280.4, 5280.8, 5286.4, 5280.4, 5283.6, 315, null, 945, 130135], [20240528, 5283.6, 5284.8, 5288.2, 5282.0, 5283.0, 579, null, 946, 129937], [20240528, 5283.0, 5281.2, 5292.6, 5281.2, 5291.2, 381, null, 947, 129838], [20240528, 5291.2, 5291.0, 5292.0, 5288.2, 5289.6, 277, null, 948, 129787], [20240528, 5289.6, 5289.8, 5292.0, 5288.2, 5292.0, 191, null, 949, 129746], [20240528, 5292.0, 5292.0, 5303.0, 5292.0, 5300.6, 470, null, 950, 129621], [20240528, 5300.6, 5300.2, 5300.6, 5296.4, 5298.4, 340, null, 951, 129612], [20240528, 5298.4, 5299.6, 5304.2, 5298.2, 5301.8, 445, null, 952, 129541], [20240528, 5301.8, 5302.0, 5303.0, 5295.4, 5296.6, 242, null, 953, 129480], [20240528, 5296.6, 5296.2, 5305.0, 5296.2, 5302.6, 390, null, 954, 129453], [20240528, 5302.6, 5301.6, 5307.4, 5300.8, 5305.6, 263, null, 955, 129409], [20240528, 5305.6, 5305.0, 5311.0, 5305.0, 5308.4, 353, null, 956, 129295], [20240528, 5308.4, 5308.4, 5308.4, 5304.4, 5307.6, 224, null, 957, 129265], [20240528, 5307.6, 5307.6, 5308.8, 5301.8, 5301.8, 164, null, 958, 129214], [20240528, 5301.8, 5301.4, 5307.2, 5301.4, 5307.2, 165, null, 959, 129171], [20240528, 5307.2, 5307.2, 5307.4, 5303.6, 5303.6, 146, null, 1000, 129129], [20240528, 5303.6, 5303.8, 5303.8, 5300.0, 5301.8, 343, null, 1001, 129026], [20240528, 5301.8, 5301.8, 5305.4, 5300.4, 5303.6, 239, null, 1002, 128932], [20240528, 5303.6, 5303.0, 5305.8, 5302.0, 5304.2, 182, null, 1003, 128877], [20240528, 5304.2, 5303.8, 5309.8, 5302.4, 5308.0, 219, null, 1004, 128850], [20240528, 5308.0, 5307.8, 5310.2, 5307.0, 5307.8, 239, null, 1005, 128762], [20240528, 5307.8, 5308.6, 5310.0, 5308.0, 5308.8, 145, null, 1006, 128749], [20240528, 5308.8, 5309.0, 5313.0, 5306.2, 5310.4, 256, null, 1007, 128679], [20240528, 5310.4, 5310.4, 5310.6, 5306.0, 5310.2, 185, null, 1008, 128614], [20240528, 5310.2, 5310.2, 5316.4, 5310.2, 5316.0, 233, null, 1009, 128561], [20240528, 5316.0, 5315.2, 5316.8, 5312.2, 5314.6, 150, null, 1010, 128525], [20240528, 5314.6, 5315.2, 5321.0, 5314.4, 5321.0, 230, null, 1011, 128436], [20240528, 5321.0, 5321.0, 5322.0, 5318.6, 5319.2, 251, null, 1012, 128392], [20240528, 5319.2, 5319.0, 5319.2, 5315.2, 5316.4, 168, null, 1013, 128335], [20240528, 5316.4, 5316.2, 5317.0, 5313.4, 5316.0, 168, null, 1014, 128310], [20240528, 5316.0, 5316.0, 5316.4, 5313.2, 5316.4, 106, null, 1015, 128286], [20240528, 5316.4, 5315.8, 5316.2, 5312.6, 5312.6, 111, null, 1016, 128279], [20240528, 5312.6, 5312.6, 5312.6, 5310.4, 5311.2, 134, null, 1017, 128261], [20240528, 5311.2, 5311.2, 5311.4, 5307.6, 5308.8, 158, null, 1018, 128217], [20240528, 5308.8, 5309.2, 5309.2, 5305.4, 5308.6, 196, null, 1019, 128197], [20240528, 5308.6, 5308.6, 5313.2, 5308.0, 5311.4, 128, null, 1020, 128166], [20240528, 5311.4, 5311.4, 5314.2, 5311.4, 5313.4, 92, null, 1021, 128131], [20240528, 5313.4, 5313.4, 5314.4, 5311.2, 5311.4, 112, null, 1022, 128106], [20240528, 5311.4, 5311.4, 5313.0, 5308.0, 5312.2, 212, null, 1023, 128061], [20240528, 5312.2, 5312.6, 5312.6, 5307.6, 5310.0, 235, null, 1024, 128045], [20240528, 5310.0, 5310.4, 5310.4, 5308.8, 5309.0, 72, null, 1025, 128051], [20240528, 5309.0, 5308.8, 5310.6, 5306.8, 5306.8, 138, null, 1026, 128055], [20240528, 5306.8, 5307.8, 5307.8, 5300.6, 5301.0, 331, null, 1027, 128052], [20240528, 5301.0, 5300.2, 5300.8, 5297.0, 5298.0, 337, null, 1028, 128087], [20240528, 5298.0, 5298.6, 5301.0, 5298.0, 5300.0, 144, null, 1029, 128090], [20240528, 5300.0, 5300.0, 5304.0, 5299.0, 5299.0, 141, null, 1030, 128113], [20240528, 5299.0, 5299.0, 5303.0, 5298.2, 5300.8, 180, null, 1031, 128103], [20240528, 5300.8, 5300.8, 5301.4, 5297.8, 5298.0, 156, null, 1032, 128092], [20240528, 5298.0, 5298.0, 5299.4, 5294.6, 5298.8, 203, null, 1033, 128031], [20240528, 5298.8, 5299.2, 5301.4, 5298.4, 5300.8, 101, null, 1034, 128028], [20240528, 5300.8, 5300.6, 5305.2, 5300.0, 5304.4, 140, null, 1035, 128015], [20240528, 5304.4, 5304.4, 5304.4, 5299.8, 5300.0, 119, null, 1036, 128009], [20240528, 5300.0, 5300.0, 5304.4, 5300.0, 5303.2, 80, null, 1037, 128009], [20240528, 5303.2, 5303.2, 5310.6, 5303.2, 5309.0, 120, null, 1038, 127999], [20240528, 5309.0, 5308.8, 5309.2, 5304.0, 5306.0, 149, null, 1039, 127976], [20240528, 5306.0, 5306.0, 5307.8, 5303.0, 5303.0, 74, null, 1040, 127962], [20240528, 5303.0, 5302.8, 5304.8, 5302.4, 5303.8, 70, null, 1041, 127977], [20240528, 5303.8, 5303.4, 5307.4, 5303.4, 5304.0, 112, null, 1042, 128000], [20240528, 5304.0, 5304.0, 5304.4, 5299.4, 5301.0, 182, null, 1043, 127960], [20240528, 5301.0, 5300.8, 5302.8, 5300.4, 5301.8, 55, null, 1044, 127963], [20240528, 5301.8, 5302.8, 5304.4, 5301.8, 5304.2, 58, null, 1045, 127967], [20240528, 5304.2, 5303.8, 5309.8, 5303.8, 5306.0, 128, null, 1046, 127942], [20240528, 5306.0, 5305.6, 5306.6, 5303.2, 5303.2, 96, null, 1047, 127910], [20240528, 5303.2, 5303.2, 5307.8, 5303.2, 5307.6, 65, null, 1048, 127902], [20240528, 5307.6, 5306.4, 5308.8, 5304.8, 5307.8, 85, null, 1049, 127898], [20240528, 5307.8, 5308.4, 5308.4, 5303.0, 5303.0, 60, null, 1050, 127877], [20240528, 5303.0, 5303.0, 5305.0, 5302.6, 5302.6, 72, null, 1051, 127879], [20240528, 5302.6, 5302.4, 5302.6, 5298.0, 5299.2, 135, null, 1052, 127861], [20240528, 5299.2, 5299.0, 5299.4, 5295.0, 5295.6, 171, null, 1053, 127851], [20240528, 5295.6, 5295.0, 5295.2, 5292.6, 5292.6, 167, null, 1054, 127829], [20240528, 5292.6, 5292.6, 5295.2, 5292.6, 5293.4, 98, null, 1055, 127844], [20240528, 5293.4, 5293.0, 5296.6, 5292.0, 5296.6, 95, null, 1056, 127861], [20240528, 5296.6, 5296.6, 5299.0, 5295.6, 5297.6, 91, null, 1057, 127867], [20240528, 5297.6, 5297.6, 5301.8, 5297.6, 5301.2, 96, null, 1058, 127859], [20240528, 5301.2, 5300.4, 5301.4, 5298.8, 5300.2, 90, null, 1059, 127852], [20240528, 5300.2, 5301.0, 5301.6, 5296.4, 5296.4, 88, null, 1100, 127833], [20240528, 5296.4, 5297.2, 5299.0, 5296.2, 5297.8, 86, null, 1101, 127842], [20240528, 5297.8, 5297.6, 5297.6, 5294.0, 5294.6, 84, null, 1102, 127822], [20240528, 5294.6, 5296.6, 5300.2, 5295.6, 5299.6, 62, null, 1103, 127805], [20240528, 5299.6, 5300.2, 5300.6, 5298.6, 5298.8, 44, null, 1104, 127810], [20240528, 5298.8, 5298.6, 5302.2, 5298.6, 5300.0, 73, null, 1105, 127813], [20240528, 5300.0, 5299.4, 5300.8, 5299.0, 5299.6, 45, null, 1106, 127815], [20240528, 5299.6, 5299.0, 5299.4, 5293.0, 5294.2, 130, null, 1107, 127801], [20240528, 5294.2, 5294.2, 5298.2, 5292.8, 5298.0, 98, null, 1108, 127802], [20240528, 5298.0, 5297.2, 5300.2, 5297.2, 5298.6, 65, null, 1109, 127809], [20240528, 5298.6, 5298.6, 5299.8, 5297.0, 5297.4, 41, null, 1110, 127806], [20240528, 5297.4, 5297.4, 5302.2, 5297.4, 5300.6, 142, null, 1111, 127786], [20240528, 5300.6, 5299.8, 5300.2, 5298.8, 5299.0, 47, null, 1112, 127768], [20240528, 5299.0, 5298.8, 5299.0, 5295.2, 5296.8, 94, null, 1113, 127760], [20240528, 5296.8, 5297.4, 5299.4, 5296.0, 5297.4, 35, null, 1114, 127757], [20240528, 5297.4, 5297.0, 5299.2, 5297.0, 5298.0, 75, null, 1115, 127759], [20240528, 5298.0, 5298.6, 5301.6, 5298.6, 5301.0, 54, null, 1116, 127763], [20240528, 5301.0, 5301.2, 5303.0, 5300.0, 5300.4, 114, null, 1117, 127767], [20240528, 5300.4, 5300.8, 5301.6, 5298.8, 5300.4, 84, null, 1118, 127767], [20240528, 5300.4, 5300.4, 5300.4, 5295.8, 5295.8, 81, null, 1119, 127765], [20240528, 5295.8, 5295.8, 5296.4, 5293.0, 5294.6, 99, null, 1120, 127776], [20240528, 5294.6, 5294.6, 5295.6, 5288.0, 5288.6, 274, null, 1121, 127773], [20240528, 5288.6, 5288.2, 5290.8, 5287.2, 5289.6, 163, null, 1122, 127781], [20240528, 5289.6, 5289.4, 5290.6, 5288.6, 5289.2, 81, null, 1123, 127788], [20240528, 5289.2, 5289.2, 5290.6, 5288.6, 5289.4, 82, null, 1124, 127790], [20240528, 5289.4, 5289.8, 5295.0, 5289.0, 5294.8, 87, null, 1125, 127776], [20240528, 5294.8, 5294.2, 5298.0, 5294.2, 5298.0, 82, null, 1126, 127765], [20240528, 5298.0, 5298.4, 5300.0, 5296.6, 5298.6, 74, null, 1127, 127764], [20240528, 5298.6, 5298.2, 5299.8, 5297.4, 5299.8, 34, null, 1128, 127758], [20240528, 5299.8, 5299.6, 5299.6, 5295.2, 5295.2, 58, null, 1129, 127743], [20240528, 5295.2, 5295.8, 5296.4, 5294.2, 5295.6, 76, null, 1130, 127749], [20240528, 5295.6, 5295.6, 5299.0, 5294.2, 5294.8, 183, null, 1301, 127762], [20240528, 5294.8, 5294.8, 5296.8, 5291.8, 5295.0, 128, null, 1302, 127752], [20240528, 5295.0, 5295.6, 5301.0, 5295.6, 5297.4, 122, null, 1303, 127769], [20240528, 5297.4, 5298.8, 5298.8, 5295.6, 5298.2, 70, null, 1304, 127772], [20240528, 5298.2, 5297.6, 5299.8, 5297.6, 5299.0, 59, null, 1305, 127760], [20240528, 5299.0, 5299.8, 5301.0, 5295.0, 5296.0, 80, null, 1306, 127755], [20240528, 5296.0, 5295.4, 5297.2, 5294.6, 5294.6, 83, null, 1307, 127752], [20240528, 5294.6, 5294.2, 5295.8, 5292.6, 5294.4, 71, null, 1308, 127758], [20240528, 5294.4, 5295.2, 5295.4, 5293.0, 5293.0, 79, null, 1309, 127753], [20240528, 5293.0, 5294.0, 5299.2, 5293.0, 5297.8, 81, null, 1310, 127772], [20240528, 5297.8, 5297.4, 5299.6, 5296.6, 5298.2, 56, null, 1311, 127765], [20240528, 5298.2, 5298.0, 5300.0, 5297.0, 5299.4, 55, null, 1312, 127756], [20240528, 5299.4, 5298.4, 5301.0, 5297.2, 5297.6, 75, null, 1313, 127753], [20240528, 5297.6, 5298.4, 5298.4, 5295.0, 5296.0, 90, null, 1314, 127744], [20240528, 5296.0, 5296.0, 5296.8, 5293.2, 5293.8, 84, null, 1315, 127745], [20240528, 5293.8, 5293.8, 5294.0, 5292.0, 5292.6, 94, null, 1316, 127761], [20240528, 5292.6, 5293.0, 5293.0, 5289.8, 5291.4, 141, null, 1317, 127748], [20240528, 5291.4, 5291.4, 5292.2, 5290.8, 5291.6, 59, null, 1318, 127750], [20240528, 5291.6, 5291.2, 5291.2, 5289.0, 5289.6, 129, null, 1319, 127786], [20240528, 5289.6, 5289.0, 5290.6, 5288.4, 5289.0, 72, null, 1320, 127792], [20240528, 5289.0, 5289.0, 5291.4, 5288.2, 5290.2, 97, null, 1321, 127831], [20240528, 5290.2, 5289.8, 5290.8, 5288.4, 5290.2, 65, null, 1322, 127828], [20240528, 5290.2, 5289.6, 5289.6, 5285.0, 5285.0, 110, null, 1323, 127822], [20240528, 5285.0, 5285.8, 5290.0, 5285.0, 5290.0, 119, null, 1324, 127838], [20240528, 5290.0, 5289.0, 5290.2, 5287.8, 5290.0, 68, null, 1325, 127848], [20240528, 5290.0, 5289.8, 5290.0, 5288.4, 5290.0, 66, null, 1326, 127856], [20240528, 5290.0, 5288.6, 5291.8, 5288.4, 5291.6, 93, null, 1327, 127853], [20240528, 5291.6, 5291.6, 5291.6, 5288.2, 5289.4, 67, null, 1328, 127866], [20240528, 5289.4, 5289.4, 5291.6, 5289.4, 5291.2, 56, null, 1329, 127858], [20240528, 5291.2, 5290.6, 5290.6, 5287.6, 5288.4, 121, null, 1330, 127882], [20240528, 5288.4, 5288.4, 5292.4, 5288.4, 5290.2, 115, null, 1331, 127914], [20240528, 5290.2, 5289.4, 5291.4, 5289.0, 5289.0, 51, null, 1332, 127918], [20240528, 5289.0, 5288.8, 5288.8, 5287.4, 5288.2, 81, null, 1333, 127923], [20240528, 5288.2, 5288.2, 5288.8, 5286.2, 5286.2, 75, null, 1334, 127923], [20240528, 5286.2, 5286.2, 5288.4, 5285.0, 5288.4, 102, null, 1335, 127955], [20240528, 5288.4, 5289.0, 5290.0, 5287.2, 5287.2, 71, null, 1336, 127964], [20240528, 5287.2, 5287.2, 5291.4, 5286.8, 5291.4, 89, null, 1337, 127982], [20240528, 5291.4, 5291.2, 5292.4, 5289.8, 5291.2, 90, null, 1338, 128018], [20240528, 5291.2, 5290.0, 5291.4, 5290.0, 5290.8, 74, null, 1339, 128037], [20240528, 5290.8, 5289.8, 5293.0, 5289.8, 5292.0, 44, null, 1340, 128039], [20240528, 5292.0, 5291.8, 5291.8, 5287.0, 5288.6, 80, null, 1341, 128048], [20240528, 5288.6, 5288.6, 5290.0, 5288.6, 5289.2, 57, null, 1342, 128048], [20240528, 5289.2, 5288.6, 5289.6, 5286.8, 5286.8, 62, null, 1343, 128054], [20240528, 5286.8, 5287.0, 5287.0, 5282.8, 5285.0, 211, null, 1344, 128070], [20240528, 5285.0, 5284.6, 5288.0, 5284.4, 5287.0, 122, null, 1345, 128088], [20240528, 5287.0, 5287.0, 5287.6, 5284.6, 5285.2, 102, null, 1346, 128098], [20240528, 5285.2, 5285.4, 5288.0, 5285.4, 5287.4, 92, null, 1347, 128117], [20240528, 5287.4, 5287.8, 5294.4, 5287.2, 5292.0, 200, null, 1348, 128146], [20240528, 5292.0, 5292.2, 5293.4, 5292.0, 5292.8, 116, null, 1349, 128156], [20240528, 5292.8, 5292.8, 5293.4, 5289.2, 5289.6, 96, null, 1350, 128182], [20240528, 5289.6, 5289.6, 5290.6, 5286.6, 5288.0, 68, null, 1351, 128189], [20240528, 5288.0, 5288.4, 5288.8, 5286.0, 5286.4, 81, null, 1352, 128214], [20240528, 5286.4, 5287.0, 5290.0, 5286.8, 5287.8, 89, null, 1353, 128248], [20240528, 5287.8, 5288.4, 5288.4, 5282.8, 5284.0, 228, null, 1354, 128342], [20240528, 5284.0, 5283.8, 5288.0, 5283.4, 5286.6, 64, null, 1355, 128355], [20240528, 5286.6, 5286.6, 5288.0, 5285.6, 5285.6, 53, null, 1356, 128370], [20240528, 5285.6, 5285.4, 5286.4, 5281.8, 5281.8, 153, null, 1357, 128367], [20240528, 5281.8, 5282.0, 5283.8, 5282.0, 5282.2, 117, null, 1358, 128365], [20240528, 5282.2, 5282.0, 5282.8, 5275.2, 5276.2, 338, null, 1359, 128408], [20240528, 5276.2, 5276.2, 5281.8, 5276.2, 5280.0, 197, null, 1400, 128434], [20240528, 5280.0, 5280.0, 5280.0, 5276.2, 5276.8, 154, null, 1401, 128433], [20240528, 5276.8, 5276.2, 5277.6, 5271.4, 5272.0, 225, null, 1402, 128460], [20240528, 5272.0, 5272.6, 5276.6, 5272.6, 5273.8, 139, null, 1403, 128464], [20240528, 5273.8, 5273.4, 5274.2, 5272.2, 5273.0, 108, null, 1404, 128474], [20240528, 5273.0, 5273.0, 5273.8, 5270.0, 5270.6, 192, null, 1405, 128493], [20240528, 5270.6, 5270.6, 5270.6, 5265.0, 5267.8, 476, null, 1406, 128496], [20240528, 5267.8, 5267.6, 5273.4, 5267.6, 5273.0, 205, null, 1407, 128559], [20240528, 5273.0, 5273.0, 5273.0, 5267.4, 5270.4, 195, null, 1408, 128590], [20240528, 5270.4, 5270.2, 5273.8, 5270.2, 5273.8, 156, null, 1409, 128629], [20240528, 5273.8, 5274.6, 5277.4, 5272.4, 5273.2, 224, null, 1410, 128674], [20240528, 5273.2, 5272.8, 5273.2, 5268.4, 5271.0, 247, null, 1411, 128699], [20240528, 5271.0, 5270.8, 5270.8, 5268.0, 5269.0, 125, null, 1412, 128695], [20240528, 5269.0, 5269.0, 5269.4, 5266.0, 5267.4, 204, null, 1413, 128730], [20240528, 5267.4, 5267.0, 5267.8, 5263.2, 5264.6, 238, null, 1414, 128772], [20240528, 5264.6, 5264.4, 5271.0, 5263.4, 5268.6, 193, null, 1415, 128827], [20240528, 5268.6, 5267.8, 5269.0, 5264.4, 5266.8, 276, null, 1416, 128930], [20240528, 5266.8, 5267.0, 5269.0, 5266.4, 5266.4, 87, null, 1417, 128946], [20240528, 5266.4, 5266.0, 5272.4, 5262.6, 5268.6, 244, null, 1418, 128999], [20240528, 5268.6, 5268.2, 5269.8, 5263.0, 5265.2, 159, null, 1419, 129025], [20240528, 5265.2, 5265.4, 5266.2, 5261.8, 5265.4, 213, null, 1420, 129075], [20240528, 5265.4, 5266.2, 5268.8, 5264.6, 5267.0, 137, null, 1421, 129089], [20240528, 5267.0, 5266.2, 5266.8, 5262.2, 5262.2, 140, null, 1422, 129114], [20240528, 5262.2, 5262.4, 5264.8, 5261.4, 5262.0, 142, null, 1423, 129148], [20240528, 5262.0, 5261.6, 5266.0, 5261.2, 5266.0, 117, null, 1424, 129180], [20240528, 5266.0, 5265.2, 5265.2, 5262.4, 5264.0, 105, null, 1425, 129204], [20240528, 5264.0, 5264.0, 5269.0, 5264.0, 5266.4, 260, null, 1426, 129266], [20240528, 5266.4, 5266.2, 5267.8, 5262.6, 5263.8, 233, null, 1427, 129289], [20240528, 5263.8, 5263.8, 5266.2, 5263.6, 5266.2, 92, null, 1428, 129301], [20240528, 5266.2, 5265.6, 5267.6, 5265.4, 5266.8, 96, null, 1429, 129315], [20240528, 5266.8, 5266.8, 5267.4, 5264.8, 5266.4, 90, null, 1430, 129327], [20240528, 5266.4, 5266.2, 5272.8, 5266.2, 5270.6, 274, null, 1431, 129394], [20240528, 5270.6, 5270.0, 5272.0, 5267.2, 5268.6, 164, null, 1432, 129430], [20240528, 5268.6, 5268.8, 5273.2, 5268.4, 5272.6, 141, null, 1433, 129463], [20240528, 5272.6, 5272.0, 5275.0, 5271.8, 5272.0, 168, null, 1434, 129491], [20240528, 5272.0, 5271.6, 5272.2, 5269.4, 5271.8, 109, null, 1435, 129509], [20240528, 5271.8, 5271.0, 5274.6, 5270.6, 5274.0, 132, null, 1436, 129519], [20240528, 5274.0, 5274.0, 5275.6, 5271.8, 5271.8, 152, null, 1437, 129544], [20240528, 5271.8, 5271.0, 5273.0, 5269.4, 5272.4, 167, null, 1438, 129573], [20240528, 5272.4, 5272.4, 5273.8, 5271.2, 5273.0, 105, null, 1439, 129564], [20240528, 5273.0, 5272.4, 5272.4, 5268.8, 5269.8, 93, null, 1440, 129560], [20240528, 5269.8, 5269.4, 5269.4, 5265.0, 5267.0, 181, null, 1441, 129566], [20240528, 5267.0, 5266.2, 5269.0, 5266.2, 5268.0, 144, null, 1442, 129566], [20240528, 5268.0, 5267.0, 5271.2, 5265.0, 5270.6, 185, null, 1443, 129592], [20240528, 5270.6, 5270.4, 5272.0, 5267.4, 5272.0, 159, null, 1444, 129623], [20240528, 5272.0, 5272.0, 5276.8, 5272.0, 5276.6, 293, null, 1445, 129671], [20240528, 5276.6, 5276.6, 5279.6, 5276.2, 5279.0, 390, null, 1446, 129690], [20240528, 5279.0, 5278.6, 5279.0, 5275.4, 5277.4, 276, null, 1447, 129776], [20240528, 5277.4, 5277.4, 5279.4, 5274.4, 5274.8, 210, null, 1448, 129836], [20240528, 5274.8, 5274.8, 5278.2, 5274.4, 5276.4, 158, null, 1449, 129872], [20240528, 5276.4, 5275.6, 5282.0, 5275.6, 5281.6, 247, null, 1450, 129932], [20240528, 5281.6, 5282.0, 5282.2, 5278.0, 5278.0, 348, null, 1451, 130005], [20240528, 5278.0, 5278.4, 5280.0, 5273.6, 5274.2, 281, null, 1452, 130074], [20240528, 5274.2, 5274.2, 5276.6, 5273.8, 5275.0, 242, null, 1453, 130157], [20240528, 5275.0, 5275.0, 5276.8, 5274.0, 5276.2, 269, null, 1454, 130269], [20240528, 5276.2, 5276.8, 5277.6, 5275.0, 5275.6, 282, null, 1455, 130374], [20240528, 5275.6, 5275.6, 5278.6, 5275.6, 5277.6, 320, null, 1456, 130494], [20240528, 5277.6, 5277.4, 5280.6, 5277.4, 5279.0, 320, null, 1457, 130523], [20240528, 5279.0, 5279.0, 5281.0, 5278.4, 5281.0, 326, null, 1458, 130653], [20240528, 5281.0, 5281.0, 5281.0, 5279.8, 5281.0, 207, null, 1459, 130765], [20240528, 5281.0, 5281.0, 5281.0, 5278.6, 5280.0, 390, null, 1500, 130995], [20240529, 5280.0, 5276.0, 5295.0, 5276.0, 5285.8, 1383, null, 931, 130193], [20240529, 5285.8, 5285.8, 5302.0, 5285.4, 5300.8, 1147, null, 932, 129745], [20240529, 5300.8, 5300.2, 5304.6, 5297.2, 5301.2, 716, null, 933, 129452], [20240529, 5301.2, 5302.6, 5318.2, 5302.2, 5313.2, 1091, null, 934, 129012], [20240529, 5313.2, 5313.8, 5313.8, 5308.8, 5313.6, 537, null, 935, 128875], [20240529, 5313.6, 5314.0, 5321.2, 5314.0, 5317.0, 872, null, 936, 128721], [20240529, 5317.0, 5317.6, 5320.8, 5315.2, 5319.6, 704, null, 937, 128499], [20240529, 5319.6, 5319.6, 5323.0, 5319.6, 5321.0, 606, null, 938, 128247], [20240529, 5321.0, 5321.6, 5326.0, 5316.8, 5317.4, 572, null, 939, 128047], [20240529, 5317.4, 5317.8, 5318.0, 5312.2, 5313.8, 530, null, 940, 127916], [20240529, 5313.8, 5313.6, 5316.6, 5312.4, 5312.4, 436, null, 941, 127839], [20240529, 5312.4, 5312.4, 5315.4, 5310.4, 5314.8, 405, null, 942, 127672], [20240529, 5314.8, 5314.8, 5315.8, 5308.0, 5309.4, 374, null, 943, 127503], [20240529, 5309.4, 5309.4, 5311.2, 5308.4, 5310.4, 281, null, 944, 127386], [20240529, 5310.4, 5310.2, 5315.8, 5310.2, 5310.4, 270, null, 945, 127253], [20240529, 5310.4, 5310.4, 5311.0, 5306.0, 5306.6, 352, null, 946, 127123], [20240529, 5306.6, 5306.6, 5313.2, 5303.2, 5313.0, 351, null, 947, 126979], [20240529, 5313.0, 5312.8, 5314.6, 5309.0, 5309.0, 228, null, 948, 126875], [20240529, 5309.0, 5308.8, 5313.0, 5308.8, 5310.0, 194, null, 949, 126833], [20240529, 5310.0, 5310.6, 5312.2, 5303.2, 5303.2, 282, null, 950, 126723], [20240529, 5303.2, 5304.0, 5305.8, 5301.6, 5301.6, 279, null, 951, 126624], [20240529, 5301.6, 5301.6, 5302.4, 5298.2, 5300.0, 250, null, 952, 126566], [20240529, 5300.0, 5299.8, 5303.2, 5299.2, 5300.0, 185, null, 953, 126501], [20240529, 5300.0, 5300.0, 5302.2, 5298.8, 5300.6, 161, null, 954, 126466], [20240529, 5300.6, 5301.0, 5302.4, 5298.6, 5302.0, 178, null, 955, 126459], [20240529, 5302.0, 5302.0, 5305.0, 5299.2, 5301.6, 188, null, 956, 126397], [20240529, 5301.6, 5302.4, 5310.2, 5301.6, 5310.2, 248, null, 957, 126334], [20240529, 5310.2, 5309.8, 5318.0, 5308.2, 5317.2, 394, null, 958, 126245], [20240529, 5317.2, 5316.4, 5324.4, 5316.2, 5323.6, 663, null, 959, 126185], [20240529, 5323.6, 5323.6, 5331.6, 5323.6, 5329.6, 746, null, 1000, 126097], [20240529, 5329.6, 5330.0, 5336.6, 5330.0, 5333.4, 664, null, 1001, 126085], [20240529, 5333.4, 5334.4, 5334.4, 5327.4, 5332.8, 390, null, 1002, 126009], [20240529, 5332.8, 5333.0, 5333.4, 5326.6, 5327.6, 261, null, 1003, 125986], [20240529, 5327.6, 5327.6, 5329.6, 5325.2, 5327.0, 260, null, 1004, 125961], [20240529, 5327.0, 5327.0, 5327.0, 5322.0, 5323.4, 283, null, 1005, 125941], [20240529, 5323.4, 5323.8, 5326.0, 5318.8, 5319.4, 316, null, 1006, 125946], [20240529, 5319.4, 5319.6, 5320.0, 5312.6, 5313.2, 318, null, 1007, 125910], [20240529, 5313.2, 5313.2, 5314.2, 5310.6, 5312.8, 273, null, 1008, 125940], [20240529, 5312.8, 5312.8, 5315.8, 5311.6, 5315.2, 169, null, 1009, 125943], [20240529, 5315.2, 5315.2, 5317.0, 5314.2, 5317.0, 168, null, 1010, 125956], [20240529, 5317.0, 5317.0, 5318.4, 5315.2, 5316.6, 145, null, 1011, 125930], [20240529, 5316.6, 5315.8, 5325.6, 5314.8, 5325.6, 219, null, 1012, 125917], [20240529, 5325.6, 5326.0, 5329.4, 5325.6, 5328.2, 314, null, 1013, 125936], [20240529, 5328.2, 5327.8, 5328.6, 5323.0, 5323.4, 170, null, 1014, 125916], [20240529, 5323.4, 5323.8, 5328.2, 5323.8, 5327.6, 143, null, 1015, 125879], [20240529, 5327.6, 5326.4, 5331.6, 5325.6, 5329.8, 278, null, 1016, 125872], [20240529, 5329.8, 5330.0, 5331.2, 5328.6, 5329.0, 126, null, 1017, 125883], [20240529, 5329.0, 5329.0, 5330.0, 5323.8, 5324.6, 191, null, 1018, 125858], [20240529, 5324.6, 5323.6, 5324.6, 5321.2, 5321.6, 152, null, 1019, 125844], [20240529, 5321.6, 5321.6, 5327.2, 5321.6, 5327.2, 149, null, 1020, 125851], [20240529, 5327.2, 5327.4, 5330.2, 5326.0, 5328.8, 211, null, 1021, 125823], [20240529, 5328.8, 5328.6, 5329.0, 5323.6, 5327.6, 172, null, 1022, 125769], [20240529, 5327.6, 5327.4, 5327.4, 5320.8, 5324.2, 168, null, 1023, 125760], [20240529, 5324.2, 5325.4, 5327.4, 5322.0, 5322.0, 100, null, 1024, 125766], [20240529, 5322.0, 5322.0, 5328.8, 5322.0, 5327.6, 124, null, 1025, 125769], [20240529, 5327.6, 5327.8, 5330.0, 5326.6, 5329.6, 202, null, 1026, 125771], [20240529, 5329.6, 5328.8, 5328.8, 5323.2, 5323.2, 128, null, 1027, 125784], [20240529, 5323.2, 5323.4, 5325.8, 5323.0, 5323.0, 123, null, 1028, 125786], [20240529, 5323.0, 5323.4, 5325.2, 5320.8, 5320.8, 231, null, 1029, 125814], [20240529, 5320.8, 5320.6, 5322.4, 5319.6, 5322.2, 156, null, 1030, 125848], [20240529, 5322.2, 5322.6, 5327.6, 5322.6, 5325.0, 185, null, 1031, 125849], [20240529, 5325.0, 5325.0, 5326.4, 5324.6, 5325.8, 71, null, 1032, 125855], [20240529, 5325.8, 5325.4, 5325.4, 5321.0, 5321.0, 130, null, 1033, 125878], [20240529, 5321.0, 5321.0, 5321.4, 5316.2, 5319.8, 185, null, 1034, 125857], [20240529, 5319.8, 5319.4, 5319.6, 5317.6, 5319.2, 78, null, 1035, 125864], [20240529, 5319.2, 5318.2, 5324.8, 5317.8, 5318.2, 219, null, 1036, 125883], [20240529, 5318.2, 5317.8, 5318.8, 5313.6, 5316.0, 284, null, 1037, 125961], [20240529, 5316.0, 5316.4, 5317.4, 5315.0, 5315.0, 85, null, 1038, 125985], [20240529, 5315.0, 5315.6, 5315.6, 5307.2, 5309.4, 381, null, 1039, 126016], [20240529, 5309.4, 5309.4, 5310.2, 5307.0, 5309.0, 189, null, 1040, 126048], [20240529, 5309.0, 5309.2, 5311.6, 5307.8, 5307.8, 179, null, 1041, 126069], [20240529, 5307.8, 5308.0, 5310.0, 5305.2, 5306.4, 213, null, 1042, 126149], [20240529, 5306.4, 5306.6, 5308.0, 5303.4, 5304.2, 168, null, 1043, 126175], [20240529, 5304.2, 5304.0, 5306.4, 5303.4, 5305.0, 84, null, 1044, 126193], [20240529, 5305.0, 5305.6, 5305.6, 5302.8, 5304.2, 99, null, 1045, 126229], [20240529, 5304.2, 5304.6, 5308.6, 5303.8, 5306.4, 184, null, 1046, 126282], [20240529, 5306.4, 5306.6, 5307.0, 5305.0, 5306.2, 103, null, 1047, 126284], [20240529, 5306.2, 5306.2, 5306.4, 5301.2, 5304.6, 195, null, 1048, 126285], [20240529, 5304.6, 5304.8, 5306.6, 5302.0, 5302.4, 212, null, 1049, 126297], [20240529, 5302.4, 5303.4, 5306.2, 5303.0, 5305.0, 162, null, 1050, 126277], [20240529, 5305.0, 5305.6, 5307.0, 5302.8, 5304.0, 138, null, 1051, 126283], [20240529, 5304.0, 5304.0, 5307.4, 5304.0, 5306.4, 146, null, 1052, 126252], [20240529, 5306.4, 5306.8, 5306.8, 5303.8, 5305.4, 114, null, 1053, 126256], [20240529, 5305.4, 5305.6, 5306.0, 5303.6, 5305.0, 113, null, 1054, 126259], [20240529, 5305.0, 5305.4, 5306.2, 5303.8, 5305.4, 82, null, 1055, 126256], [20240529, 5305.4, 5305.6, 5305.8, 5303.6, 5304.6, 68, null, 1056, 126261], [20240529, 5304.6, 5303.8, 5307.0, 5303.6, 5305.4, 115, null, 1057, 126261], [20240529, 5305.4, 5305.2, 5306.6, 5303.4, 5303.6, 148, null, 1058, 126229], [20240529, 5303.6, 5303.2, 5305.8, 5303.2, 5304.0, 121, null, 1059, 126202], [20240529, 5304.0, 5303.8, 5306.8, 5303.8, 5305.6, 140, null, 1100, 126186], [20240529, 5305.6, 5305.2, 5308.8, 5304.2, 5306.8, 339, null, 1101, 126166], [20240529, 5306.8, 5307.4, 5310.8, 5306.6, 5310.4, 182, null, 1102, 126174], [20240529, 5310.4, 5309.6, 5309.6, 5302.2, 5303.4, 186, null, 1103, 126176], [20240529, 5303.4, 5303.2, 5308.4, 5302.6, 5306.0, 147, null, 1104, 126194], [20240529, 5306.0, 5306.2, 5308.0, 5303.2, 5303.4, 70, null, 1105, 126189], [20240529, 5303.4, 5304.6, 5310.0, 5304.6, 5307.4, 145, null, 1106, 126187], [20240529, 5307.4, 5308.0, 5314.6, 5307.8, 5312.8, 188, null, 1107, 126233], [20240529, 5312.8, 5313.0, 5313.6, 5311.0, 5311.0, 110, null, 1108, 126226], [20240529, 5311.0, 5311.0, 5312.8, 5309.8, 5310.4, 65, null, 1109, 126236], [20240529, 5310.4, 5310.4, 5310.4, 5306.6, 5306.6, 120, null, 1110, 126241], [20240529, 5306.6, 5306.6, 5311.8, 5306.6, 5309.8, 88, null, 1111, 126264], [20240529, 5309.8, 5310.2, 5311.2, 5307.4, 5307.4, 55, null, 1112, 126271], [20240529, 5307.4, 5307.2, 5308.0, 5306.0, 5306.2, 81, null, 1113, 126276], [20240529, 5306.2, 5307.0, 5307.2, 5304.4, 5307.0, 67, null, 1114, 126276], [20240529, 5307.0, 5307.0, 5309.8, 5306.0, 5309.4, 84, null, 1115, 126280], [20240529, 5309.4, 5309.6, 5310.8, 5308.6, 5310.2, 90, null, 1116, 126287], [20240529, 5310.2, 5310.2, 5313.0, 5308.8, 5309.0, 166, null, 1117, 126294], [20240529, 5309.0, 5309.6, 5311.4, 5307.4, 5308.8, 129, null, 1118, 126304], [20240529, 5308.8, 5309.2, 5309.4, 5306.4, 5307.4, 98, null, 1119, 126337], [20240529, 5307.4, 5306.6, 5308.2, 5303.2, 5304.2, 129, null, 1120, 126355], [20240529, 5304.2, 5303.4, 5312.0, 5303.0, 5309.2, 169, null, 1121, 126416], [20240529, 5309.2, 5309.2, 5315.2, 5309.2, 5312.4, 163, null, 1122, 126459], [20240529, 5312.4, 5312.4, 5314.4, 5311.8, 5312.6, 108, null, 1123, 126465], [20240529, 5312.6, 5312.6, 5312.6, 5310.4, 5310.8, 104, null, 1124, 126507], [20240529, 5310.8, 5311.0, 5312.6, 5310.8, 5311.8, 55, null, 1125, 126519], [20240529, 5311.8, 5311.2, 5314.6, 5310.8, 5313.0, 91, null, 1126, 126529], [20240529, 5313.0, 5312.2, 5313.4, 5308.2, 5308.4, 87, null, 1127, 126554], [20240529, 5308.4, 5308.8, 5313.0, 5308.6, 5313.0, 49, null, 1128, 126561], [20240529, 5313.0, 5313.2, 5314.8, 5312.6, 5314.6, 99, null, 1129, 126571], [20240529, 5314.6, 5314.4, 5314.8, 5312.0, 5314.8, 110, null, 1130, 126594], [20240529, 5314.8, 5314.8, 5317.6, 5311.2, 5314.6, 252, null, 1301, 126712], [20240529, 5314.6, 5315.2, 5316.8, 5313.2, 5314.4, 97, null, 1302, 126747], [20240529, 5314.4, 5314.6, 5317.0, 5313.8, 5316.0, 128, null, 1303, 126782], [20240529, 5316.0, 5316.0, 5317.6, 5314.4, 5314.4, 137, null, 1304, 126849], [20240529, 5314.4, 5314.4, 5315.4, 5312.4, 5313.4, 138, null, 1305, 126887], [20240529, 5313.4, 5313.8, 5314.6, 5310.6, 5313.0, 118, null, 1306, 126900], [20240529, 5313.0, 5313.8, 5318.0, 5313.8, 5317.0, 103, null, 1307, 126940], [20240529, 5317.0, 5317.4, 5319.4, 5315.8, 5316.6, 117, null, 1308, 126961], [20240529, 5316.6, 5317.2, 5318.6, 5316.4, 5317.4, 54, null, 1309, 126969], [20240529, 5317.4, 5317.6, 5317.8, 5313.6, 5313.6, 76, null, 1310, 126973], [20240529, 5313.6, 5314.6, 5314.6, 5307.0, 5307.0, 179, null, 1311, 126967], [20240529, 5307.0, 5307.0, 5307.4, 5305.2, 5305.8, 147, null, 1312, 126968], [20240529, 5305.8, 5306.4, 5309.6, 5305.0, 5308.4, 104, null, 1313, 126972], [20240529, 5308.4, 5308.6, 5310.8, 5308.6, 5310.8, 48, null, 1314, 126977], [20240529, 5310.8, 5311.0, 5311.6, 5309.0, 5309.6, 73, null, 1315, 126981], [20240529, 5309.6, 5309.4, 5310.0, 5304.8, 5305.0, 113, null, 1316, 127019], [20240529, 5305.0, 5305.6, 5305.6, 5302.0, 5302.2, 160, null, 1317, 127064], [20240529, 5302.2, 5302.2, 5303.4, 5300.2, 5303.2, 124, null, 1318, 127077], [20240529, 5303.2, 5303.4, 5303.6, 5301.4, 5302.4, 60, null, 1319, 127085], [20240529, 5302.4, 5301.6, 5301.6, 5297.2, 5299.0, 234, null, 1320, 127081], [20240529, 5299.0, 5298.8, 5303.8, 5298.0, 5303.0, 163, null, 1321, 127110], [20240529, 5303.0, 5302.6, 5303.4, 5300.8, 5301.2, 52, null, 1322, 127125], [20240529, 5301.2, 5301.8, 5302.8, 5299.6, 5301.4, 82, null, 1323, 127132], [20240529, 5301.4, 5301.6, 5301.6, 5298.4, 5299.2, 110, null, 1324, 127173], [20240529, 5299.2, 5299.2, 5302.4, 5299.2, 5301.2, 99, null, 1325, 127189], [20240529, 5301.2, 5301.0, 5302.8, 5300.2, 5300.4, 94, null, 1326, 127217], [20240529, 5300.4, 5300.2, 5301.0, 5294.2, 5294.2, 183, null, 1327, 127217], [20240529, 5294.2, 5294.0, 5298.2, 5292.4, 5297.0, 172, null, 1328, 127248], [20240529, 5297.0, 5297.0, 5298.2, 5295.4, 5298.2, 134, null, 1329, 127298], [20240529, 5298.2, 5297.0, 5299.0, 5295.8, 5296.6, 112, null, 1330, 127325], [20240529, 5296.6, 5297.0, 5302.4, 5296.0, 5300.4, 135, null, 1331, 127348], [20240529, 5300.4, 5300.4, 5303.2, 5300.4, 5301.0, 92, null, 1332, 127358], [20240529, 5301.0, 5301.0, 5304.2, 5301.0, 5303.6, 90, null, 1333, 127357], [20240529, 5303.6, 5303.2, 5303.2, 5298.6, 5301.0, 74, null, 1334, 127367], [20240529, 5301.0, 5301.0, 5301.6, 5300.4, 5301.6, 38, null, 1335, 127368], [20240529, 5301.6, 5301.8, 5301.8, 5298.0, 5298.4, 41, null, 1336, 127374], [20240529, 5298.4, 5299.0, 5299.6, 5298.0, 5298.0, 40, null, 1337, 127381], [20240529, 5298.0, 5298.0, 5298.0, 5295.2, 5295.6, 97, null, 1338, 127397], [20240529, 5295.6, 5295.6, 5296.0, 5293.6, 5295.0, 110, null, 1339, 127421], [20240529, 5295.0, 5296.2, 5296.2, 5294.4, 5295.0, 55, null, 1340, 127421], [20240529, 5295.0, 5294.8, 5294.8, 5292.8, 5292.8, 92, null, 1341, 127436], [20240529, 5292.8, 5292.8, 5292.8, 5288.0, 5291.6, 235, null, 1342, 127496], [20240529, 5291.6, 5291.8, 5292.6, 5290.4, 5292.2, 144, null, 1343, 127550], [20240529, 5292.2, 5292.2, 5292.2, 5289.0, 5289.4, 88, null, 1344, 127569], [20240529, 5289.4, 5289.8, 5291.6, 5289.4, 5291.0, 105, null, 1345, 127601], [20240529, 5291.0, 5291.0, 5291.0, 5287.4, 5287.6, 97, null, 1346, 127624], [20240529, 5287.6, 5287.8, 5294.6, 5287.0, 5294.0, 134, null, 1347, 127646], [20240529, 5294.0, 5294.2, 5297.0, 5292.4, 5297.0, 107, null, 1348, 127674], [20240529, 5297.0, 5297.0, 5297.0, 5294.4, 5294.4, 90, null, 1349, 127681], [20240529, 5294.4, 5294.4, 5295.4, 5292.6, 5295.4, 93, null, 1350, 127694], [20240529, 5295.4, 5294.4, 5294.4, 5288.6, 5290.6, 129, null, 1351, 127678], [20240529, 5290.6, 5290.8, 5293.8, 5290.6, 5292.0, 55, null, 1352, 127685], [20240529, 5292.0, 5291.2, 5291.6, 5286.0, 5286.8, 117, null, 1353, 127706], [20240529, 5286.8, 5286.8, 5293.6, 5286.8, 5291.4, 116, null, 1354, 127705], [20240529, 5291.4, 5292.0, 5292.2, 5288.0, 5289.0, 116, null, 1355, 127724], [20240529, 5289.0, 5289.8, 5289.8, 5283.2, 5283.8, 200, null, 1356, 127733], [20240529, 5283.8, 5284.4, 5286.6, 5284.0, 5284.0, 93, null, 1357, 127732], [20240529, 5284.0, 5284.0, 5286.8, 5284.0, 5286.0, 75, null, 1358, 127743], [20240529, 5286.0, 5285.8, 5285.8, 5280.4, 5282.8, 216, null, 1359, 127796], [20240529, 5282.8, 5282.2, 5284.0, 5281.0, 5282.0, 134, null, 1400, 127826], [20240529, 5282.0, 5280.6, 5284.2, 5279.8, 5282.4, 219, null, 1401, 127892], [20240529, 5282.4, 5283.4, 5283.6, 5276.8, 5278.0, 280, null, 1402, 127940], [20240529, 5278.0, 5278.0, 5278.8, 5275.2, 5276.4, 240, null, 1403, 127975], [20240529, 5276.4, 5276.8, 5281.0, 5276.6, 5279.0, 300, null, 1404, 128059], [20240529, 5279.0, 5279.0, 5279.0, 5273.8, 5274.0, 222, null, 1405, 128121], [20240529, 5274.0, 5274.8, 5276.4, 5272.2, 5275.0, 228, null, 1406, 128169], [20240529, 5275.0, 5275.0, 5278.4, 5275.0, 5275.6, 132, null, 1407, 128185], [20240529, 5275.6, 5275.6, 5277.2, 5274.4, 5276.6, 145, null, 1408, 128233], [20240529, 5276.6, 5277.6, 5277.6, 5273.2, 5274.8, 105, null, 1409, 128246], [20240529, 5274.8, 5274.4, 5275.0, 5268.8, 5272.6, 279, null, 1410, 128350], [20240529, 5272.6, 5272.2, 5274.2, 5267.8, 5269.0, 173, null, 1411, 128405], [20240529, 5269.0, 5268.8, 5272.0, 5268.4, 5271.0, 165, null, 1412, 128404], [20240529, 5271.0, 5270.4, 5270.8, 5268.2, 5269.0, 88, null, 1413, 128412], [20240529, 5269.0, 5268.2, 5270.0, 5267.6, 5270.0, 156, null, 1414, 128434], [20240529, 5270.0, 5270.2, 5272.0, 5270.0, 5271.2, 130, null, 1415, 128491], [20240529, 5271.2, 5271.0, 5276.8, 5268.4, 5276.8, 196, null, 1416, 128613], [20240529, 5276.8, 5276.6, 5278.0, 5271.2, 5271.6, 195, null, 1417, 128663], [20240529, 5271.6, 5271.6, 5271.6, 5268.4, 5270.2, 104, null, 1418, 128675], [20240529, 5270.2, 5271.0, 5273.0, 5270.0, 5270.2, 125, null, 1419, 128702], [20240529, 5270.2, 5271.0, 5272.4, 5269.0, 5271.4, 70, null, 1420, 128702], [20240529, 5271.4, 5271.8, 5275.0, 5271.8, 5273.8, 69, null, 1421, 128713], [20240529, 5273.8, 5273.4, 5277.6, 5271.8, 5277.0, 118, null, 1422, 128740], [20240529, 5277.0, 5277.0, 5280.0, 5275.2, 5280.0, 176, null, 1423, 128752], [20240529, 5280.0, 5280.6, 5281.4, 5279.4, 5281.0, 144, null, 1424, 128759], [20240529, 5281.0, 5281.0, 5282.8, 5279.0, 5281.0, 140, null, 1425, 128797], [20240529, 5281.0, 5281.4, 5282.8, 5279.2, 5280.0, 89, null, 1426, 128812], [20240529, 5280.0, 5279.0, 5280.8, 5277.8, 5280.8, 60, null, 1427, 128825], [20240529, 5280.8, 5279.8, 5284.4, 5279.8, 5282.6, 155, null, 1428, 128843], [20240529, 5282.6, 5282.6, 5287.0, 5281.8, 5286.0, 208, null, 1429, 128909], [20240529, 5286.0, 5285.6, 5289.2, 5285.2, 5288.6, 191, null, 1430, 128970], [20240529, 5288.6, 5288.6, 5298.6, 5288.6, 5295.4, 644, null, 1431, 129147], [20240529, 5295.4, 5295.6, 5297.0, 5292.0, 5294.0, 232, null, 1432, 129177], [20240529, 5294.0, 5294.6, 5300.8, 5291.2, 5298.4, 334, null, 1433, 129254], [20240529, 5298.4, 5298.4, 5298.6, 5292.4, 5292.6, 219, null, 1434, 129329], [20240529, 5292.6, 5292.6, 5301.0, 5292.2, 5300.8, 247, null, 1435, 129392], [20240529, 5300.8, 5300.8, 5300.8, 5296.6, 5298.6, 163, null, 1436, 129435], [20240529, 5298.6, 5298.2, 5306.2, 5298.0, 5303.6, 392, null, 1437, 129603], [20240529, 5303.6, 5303.8, 5303.8, 5299.2, 5299.2, 213, null, 1438, 129695], [20240529, 5299.2, 5299.0, 5300.2, 5295.0, 5297.8, 203, null, 1439, 129761], [20240529, 5297.8, 5297.6, 5297.8, 5295.0, 5295.2, 103, null, 1440, 129819], [20240529, 5295.2, 5295.8, 5295.8, 5289.6, 5292.4, 258, null, 1441, 129930], [20240529, 5292.4, 5292.2, 5292.6, 5288.2, 5288.2, 141, null, 1442, 129962], [20240529, 5288.2, 5287.8, 5287.8, 5284.2, 5284.8, 202, null, 1443, 130039], [20240529, 5284.8, 5284.2, 5286.0, 5283.2, 5285.0, 113, null, 1444, 130073], [20240529, 5285.0, 5285.2, 5287.0, 5283.4, 5283.8, 117, null, 1445, 130087], [20240529, 5283.8, 5283.8, 5284.4, 5281.6, 5284.0, 233, null, 1446, 130079], [20240529, 5284.0, 5283.8, 5284.4, 5281.4, 5283.2, 153, null, 1447, 130106], [20240529, 5283.2, 5283.2, 5288.0, 5281.4, 5288.0, 147, null, 1448, 130153], [20240529, 5288.0, 5288.0, 5288.8, 5286.2, 5288.4, 141, null, 1449, 130199], [20240529, 5288.4, 5288.8, 5293.4, 5288.8, 5292.2, 183, null, 1450, 130290], [20240529, 5292.2, 5291.8, 5292.2, 5290.6, 5291.8, 175, null, 1451, 130337], [20240529, 5291.8, 5291.8, 5292.4, 5290.6, 5291.6, 144, null, 1452, 130371], [20240529, 5291.6, 5291.4, 5292.4, 5288.8, 5289.4, 157, null, 1453, 130434], [20240529, 5289.4, 5290.2, 5290.2, 5287.0, 5289.6, 229, null, 1454, 130557], [20240529, 5289.6, 5290.0, 5291.4, 5287.4, 5288.0, 186, null, 1455, 130658], [20240529, 5288.0, 5288.0, 5288.0, 5283.8, 5285.2, 357, null, 1456, 130827], [20240529, 5285.2, 5284.6, 5287.4, 5284.2, 5286.2, 228, null, 1457, 130917], [20240529, 5286.2, 5286.0, 5287.2, 5283.8, 5285.0, 252, null, 1458, 131034], [20240529, 5285.0, 5285.0, 5285.0, 5283.2, 5284.0, 198, null, 1459, 131132], [20240529, 5284.0, 5283.6, 5290.4, 5283.6, 5290.0, 362, null, 1500, 131357], [20240530, 5290.0, 5280.0, 5280.0, 5264.4, 5266.8, 1351, null, 931, 130415], [20240530, 5266.8, 5267.0, 5267.8, 5261.0, 5266.4, 787, null, 932, 129884], [20240530, 5266.4, 5265.6, 5269.2, 5263.0, 5269.2, 417, null, 933, 129606], [20240530, 5269.2, 5269.2, 5271.0, 5265.2, 5271.0, 380, null, 934, 129362], [20240530, 5271.0, 5271.2, 5289.0, 5271.2, 5280.4, 698, null, 935, 128904], [20240530, 5280.4, 5279.8, 5281.0, 5275.6, 5278.0, 469, null, 936, 128579], [20240530, 5278.0, 5278.2, 5279.2, 5274.6, 5277.8, 353, null, 937, 128348], [20240530, 5277.8, 5277.8, 5285.6, 5277.8, 5283.4, 350, null, 938, 128154], [20240530, 5283.4, 5283.8, 5292.0, 5283.8, 5291.6, 393, null, 939, 127952], [20240530, 5291.6, 5291.6, 5295.2, 5288.8, 5289.2, 428, null, 940, 127799], [20240530, 5289.2, 5289.2, 5291.4, 5285.4, 5286.2, 488, null, 941, 127624], [20240530, 5286.2, 5286.2, 5287.4, 5281.6, 5285.4, 306, null, 942, 127513], [20240530, 5285.4, 5285.2, 5289.2, 5283.8, 5288.8, 244, null, 943, 127403], [20240530, 5288.8, 5287.8, 5287.8, 5282.2, 5282.8, 313, null, 944, 127257], [20240530, 5282.8, 5282.8, 5286.8, 5282.4, 5284.4, 153, null, 945, 127223], [20240530, 5284.4, 5284.0, 5287.6, 5279.0, 5287.0, 339, null, 946, 127149], [20240530, 5287.0, 5288.0, 5290.6, 5283.4, 5290.6, 327, null, 947, 127058], [20240530, 5290.6, 5290.6, 5301.2, 5290.6, 5298.8, 592, null, 948, 126795], [20240530, 5298.8, 5299.6, 5313.0, 5299.6, 5305.6, 996, null, 949, 126397], [20240530, 5305.6, 5307.6, 5308.6, 5303.0, 5308.0, 436, null, 950, 126327], [20240530, 5308.0, 5308.8, 5312.2, 5305.8, 5309.4, 477, null, 951, 126240], [20240530, 5309.4, 5309.4, 5315.0, 5309.2, 5313.4, 410, null, 952, 126154], [20240530, 5313.4, 5314.0, 5319.8, 5314.0, 5318.6, 445, null, 953, 126040], [20240530, 5318.6, 5318.2, 5318.8, 5314.2, 5314.2, 328, null, 954, 125922], [20240530, 5314.2, 5314.6, 5314.6, 5310.8, 5311.4, 217, null, 955, 125856], [20240530, 5311.4, 5311.2, 5314.2, 5310.2, 5313.0, 185, null, 956, 125822], [20240530, 5313.0, 5313.2, 5313.2, 5306.8, 5307.4, 287, null, 957, 125730], [20240530, 5307.4, 5307.6, 5309.6, 5304.6, 5306.6, 286, null, 958, 125675], [20240530, 5306.6, 5307.0, 5312.4, 5306.0, 5310.6, 157, null, 959, 125641], [20240530, 5310.6, 5311.0, 5324.8, 5309.8, 5322.0, 633, null, 1000, 125527], [20240530, 5322.0, 5321.8, 5323.4, 5318.2, 5319.8, 397, null, 1001, 125449], [20240530, 5319.8, 5320.4, 5320.4, 5316.2, 5319.2, 280, null, 1002, 125346], [20240530, 5319.2, 5319.6, 5323.8, 5316.8, 5319.4, 250, null, 1003, 125310], [20240530, 5319.4, 5319.4, 5320.0, 5312.0, 5312.8, 223, null, 1004, 125272], [20240530, 5312.8, 5312.8, 5317.2, 5312.2, 5317.0, 194, null, 1005, 125229], [20240530, 5317.0, 5316.2, 5319.8, 5314.6, 5319.0, 185, null, 1006, 125196], [20240530, 5319.0, 5319.0, 5322.2, 5314.8, 5321.8, 275, null, 1007, 125177], [20240530, 5321.8, 5322.0, 5322.0, 5316.4, 5316.4, 154, null, 1008, 125134], [20240530, 5316.4, 5316.4, 5317.0, 5313.2, 5313.2, 120, null, 1009, 125100], [20240530, 5313.2, 5313.4, 5315.0, 5309.0, 5311.6, 196, null, 1010, 125067], [20240530, 5311.6, 5311.4, 5312.2, 5308.0, 5311.2, 140, null, 1011, 125027], [20240530, 5311.2, 5311.6, 5315.4, 5311.2, 5313.8, 113, null, 1012, 124999], [20240530, 5313.8, 5314.2, 5316.6, 5311.2, 5311.4, 149, null, 1013, 124948], [20240530, 5311.4, 5311.4, 5311.8, 5306.4, 5306.4, 150, null, 1014, 124928], [20240530, 5306.4, 5306.4, 5308.4, 5305.6, 5308.2, 139, null, 1015, 124910], [20240530, 5308.2, 5307.0, 5308.0, 5305.0, 5305.2, 107, null, 1016, 124898], [20240530, 5305.2, 5305.0, 5311.0, 5304.6, 5309.8, 191, null, 1017, 124890], [20240530, 5309.8, 5309.8, 5310.4, 5306.8, 5307.6, 136, null, 1018, 124874], [20240530, 5307.6, 5307.4, 5308.2, 5303.0, 5303.8, 277, null, 1019, 124805], [20240530, 5303.8, 5303.6, 5306.8, 5300.8, 5306.6, 251, null, 1020, 124815], [20240530, 5306.6, 5306.4, 5306.4, 5301.6, 5303.0, 143, null, 1021, 124808], [20240530, 5303.0, 5303.4, 5304.8, 5301.4, 5303.0, 158, null, 1022, 124780], [20240530, 5303.0, 5303.0, 5304.0, 5301.4, 5303.6, 163, null, 1023, 124744], [20240530, 5303.6, 5302.8, 5302.8, 5300.4, 5300.4, 153, null, 1024, 124761], [20240530, 5300.4, 5300.0, 5300.6, 5298.4, 5299.2, 141, null, 1025, 124787], [20240530, 5299.2, 5299.8, 5300.2, 5296.2, 5297.0, 111, null, 1026, 124803], [20240530, 5297.0, 5296.2, 5299.2, 5296.0, 5299.2, 108, null, 1027, 124796], [20240530, 5299.2, 5299.2, 5303.6, 5299.0, 5300.0, 187, null, 1028, 124829], [20240530, 5300.0, 5299.8, 5303.6, 5298.8, 5302.2, 125, null, 1029, 124840], [20240530, 5302.2, 5301.6, 5305.0, 5301.4, 5303.8, 105, null, 1030, 124875], [20240530, 5303.8, 5303.4, 5306.0, 5302.0, 5306.0, 131, null, 1031, 124888], [20240530, 5306.0, 5306.0, 5309.6, 5305.0, 5308.4, 214, null, 1032, 124857], [20240530, 5308.4, 5309.2, 5312.0, 5307.6, 5312.0, 179, null, 1033, 124836], [20240530, 5312.0, 5311.8, 5314.6, 5308.4, 5308.4, 213, null, 1034, 124832], [20240530, 5308.4, 5308.6, 5308.6, 5303.0, 5304.0, 95, null, 1035, 124828], [20240530, 5304.0, 5304.2, 5304.2, 5297.6, 5297.6, 236, null, 1036, 124846], [20240530, 5297.6, 5297.6, 5301.0, 5297.0, 5299.0, 143, null, 1037, 124868], [20240530, 5299.0, 5299.2, 5299.2, 5293.4, 5293.4, 225, null, 1038, 124859], [20240530, 5293.4, 5293.4, 5295.4, 5291.8, 5291.8, 130, null, 1039, 124851], [20240530, 5291.8, 5291.8, 5294.4, 5290.0, 5292.0, 178, null, 1040, 124836], [20240530, 5292.0, 5292.8, 5296.0, 5292.0, 5294.6, 106, null, 1041, 124845], [20240530, 5294.6, 5293.8, 5293.8, 5290.8, 5291.0, 56, null, 1042, 124847], [20240530, 5291.0, 5290.4, 5295.8, 5290.4, 5293.6, 126, null, 1043, 124830], [20240530, 5293.6, 5292.2, 5293.2, 5290.0, 5293.2, 68, null, 1044, 124822], [20240530, 5293.2, 5292.8, 5293.0, 5290.2, 5290.8, 55, null, 1045, 124835], [20240530, 5290.8, 5290.2, 5294.0, 5288.6, 5292.6, 136, null, 1046, 124821], [20240530, 5292.6, 5292.8, 5296.0, 5290.4, 5293.2, 115, null, 1047, 124849], [20240530, 5293.2, 5292.6, 5295.8, 5292.0, 5295.8, 65, null, 1048, 124860], [20240530, 5295.8, 5296.4, 5298.0, 5292.8, 5297.8, 105, null, 1049, 124863], [20240530, 5297.8, 5297.8, 5297.8, 5289.6, 5289.6, 123, null, 1050, 124879], [20240530, 5289.6, 5289.2, 5292.0, 5288.2, 5289.4, 129, null, 1051, 124871], [20240530, 5289.4, 5290.0, 5292.4, 5289.2, 5292.4, 79, null, 1052, 124888], [20240530, 5292.4, 5291.8, 5296.8, 5291.0, 5295.4, 102, null, 1053, 124892], [20240530, 5295.4, 5295.4, 5295.4, 5288.2, 5288.8, 90, null, 1054, 124905], [20240530, 5288.8, 5289.2, 5291.8, 5288.6, 5290.8, 95, null, 1055, 124925], [20240530, 5290.8, 5291.0, 5293.0, 5289.0, 5291.4, 113, null, 1056, 124935], [20240530, 5291.4, 5291.2, 5293.8, 5289.0, 5289.2, 121, null, 1057, 124939], [20240530, 5289.2, 5289.4, 5294.6, 5289.2, 5293.2, 85, null, 1058, 124946], [20240530, 5293.2, 5293.2, 5293.2, 5288.4, 5289.2, 76, null, 1059, 124955], [20240530, 5289.2, 5288.8, 5291.4, 5288.6, 5289.8, 61, null, 1100, 124967], [20240530, 5289.8, 5289.2, 5292.0, 5288.4, 5288.8, 74, null, 1101, 124983], [20240530, 5288.8, 5289.2, 5291.8, 5288.6, 5291.2, 57, null, 1102, 124994], [20240530, 5291.2, 5291.2, 5294.0, 5289.4, 5294.0, 71, null, 1103, 125000], [20240530, 5294.0, 5293.8, 5296.6, 5292.4, 5296.6, 86, null, 1104, 125010], [20240530, 5296.6, 5296.6, 5296.6, 5290.2, 5290.2, 80, null, 1105, 125025], [20240530, 5290.2, 5290.4, 5291.0, 5287.6, 5290.4, 89, null, 1106, 125040], [20240530, 5290.4, 5290.6, 5294.0, 5289.8, 5293.0, 54, null, 1107, 125042], [20240530, 5293.0, 5292.8, 5298.8, 5292.2, 5297.6, 100, null, 1108, 125059], [20240530, 5297.6, 5298.0, 5298.0, 5295.8, 5296.6, 77, null, 1109, 125053], [20240530, 5296.6, 5296.2, 5296.2, 5291.4, 5291.8, 54, null, 1110, 125056], [20240530, 5291.8, 5291.6, 5291.6, 5289.2, 5289.8, 59, null, 1111, 125070], [20240530, 5289.8, 5290.4, 5294.2, 5290.4, 5294.0, 92, null, 1112, 125094], [20240530, 5294.0, 5294.6, 5297.6, 5293.4, 5296.8, 133, null, 1113, 125078], [20240530, 5296.8, 5297.0, 5297.4, 5292.6, 5296.4, 158, null, 1114, 125040], [20240530, 5296.4, 5295.8, 5295.8, 5292.6, 5294.6, 63, null, 1115, 125050], [20240530, 5294.6, 5294.8, 5305.8, 5294.8, 5303.4, 279, null, 1116, 125064], [20240530, 5303.4, 5304.4, 5306.6, 5300.6, 5302.2, 367, null, 1117, 125091], [20240530, 5302.2, 5302.2, 5304.8, 5299.4, 5299.4, 134, null, 1118, 125130], [20240530, 5299.4, 5299.4, 5299.4, 5295.0, 5295.8, 101, null, 1119, 125147], [20240530, 5295.8, 5296.2, 5303.0, 5296.2, 5300.8, 117, null, 1120, 125189], [20240530, 5300.8, 5300.2, 5301.2, 5296.8, 5298.8, 75, null, 1121, 125199], [20240530, 5298.8, 5299.6, 5308.6, 5299.6, 5308.6, 186, null, 1122, 125247], [20240530, 5308.6, 5308.8, 5315.8, 5308.0, 5311.6, 354, null, 1123, 125333], [20240530, 5311.6, 5312.0, 5312.0, 5306.8, 5309.2, 189, null, 1124, 125391], [20240530, 5309.2, 5310.0, 5310.0, 5305.2, 5305.6, 140, null, 1125, 125421], [20240530, 5305.6, 5306.0, 5306.0, 5300.6, 5303.6, 94, null, 1126, 125440], [20240530, 5303.6, 5304.0, 5306.0, 5303.2, 5303.6, 88, null, 1127, 125433], [20240530, 5303.6, 5303.8, 5303.8, 5296.2, 5298.4, 135, null, 1128, 125451], [20240530, 5298.4, 5299.0, 5299.6, 5297.0, 5297.4, 56, null, 1129, 125465], [20240530, 5297.4, 5297.4, 5301.0, 5297.2, 5298.0, 71, null, 1130, 125485], [20240530, 5298.0, 5295.0, 5296.0, 5291.2, 5292.2, 457, null, 1301, 125569], [20240530, 5292.2, 5291.8, 5292.2, 5284.8, 5287.6, 344, null, 1302, 125646], [20240530, 5287.6, 5288.2, 5288.2, 5284.8, 5285.6, 155, null, 1303, 125670], [20240530, 5285.6, 5285.6, 5286.0, 5280.4, 5285.0, 212, null, 1304, 125695], [20240530, 5285.0, 5284.8, 5285.6, 5282.6, 5283.0, 110, null, 1305, 125703], [20240530, 5283.0, 5283.0, 5283.6, 5280.4, 5281.8, 157, null, 1306, 125728], [20240530, 5281.8, 5281.2, 5283.8, 5281.0, 5281.0, 95, null, 1307, 125736], [20240530, 5281.0, 5281.0, 5281.6, 5273.0, 5274.2, 342, null, 1308, 125775], [20240530, 5274.2, 5275.0, 5276.4, 5273.8, 5276.2, 158, null, 1309, 125803], [20240530, 5276.2, 5276.2, 5276.4, 5274.6, 5275.2, 97, null, 1310, 125839], [20240530, 5275.2, 5274.2, 5277.8, 5272.4, 5275.6, 204, null, 1311, 125856], [20240530, 5275.6, 5276.8, 5276.8, 5272.6, 5274.8, 158, null, 1312, 125903], [20240530, 5274.8, 5274.8, 5276.2, 5273.4, 5276.0, 130, null, 1313, 125945], [20240530, 5276.0, 5276.2, 5276.6, 5273.0, 5273.4, 110, null, 1314, 125945], [20240530, 5273.4, 5273.6, 5280.8, 5273.6, 5279.6, 229, null, 1315, 125976], [20240530, 5279.6, 5280.6, 5281.4, 5278.0, 5278.0, 159, null, 1316, 126044], [20240530, 5278.0, 5278.6, 5280.2, 5273.0, 5278.0, 170, null, 1317, 126081], [20240530, 5278.0, 5278.0, 5280.0, 5276.4, 5278.2, 85, null, 1318, 126094], [20240530, 5278.2, 5277.2, 5277.2, 5274.0, 5274.4, 104, null, 1319, 126135], [20240530, 5274.4, 5274.4, 5275.4, 5271.2, 5274.8, 178, null, 1320, 126197], [20240530, 5274.8, 5274.8, 5281.8, 5274.6, 5278.2, 213, null, 1321, 126294], [20240530, 5278.2, 5278.2, 5281.0, 5278.0, 5280.4, 70, null, 1322, 126310], [20240530, 5280.4, 5281.0, 5283.0, 5278.6, 5283.0, 143, null, 1323, 126363], [20240530, 5283.0, 5283.0, 5285.4, 5279.8, 5282.8, 190, null, 1324, 126408], [20240530, 5282.8, 5283.8, 5287.0, 5282.2, 5283.8, 151, null, 1325, 126430], [20240530, 5283.8, 5284.2, 5285.4, 5279.2, 5281.2, 138, null, 1326, 126458], [20240530, 5281.2, 5281.4, 5282.2, 5278.4, 5279.6, 83, null, 1327, 126492], [20240530, 5279.6, 5279.8, 5282.6, 5278.8, 5281.2, 72, null, 1328, 126520], [20240530, 5281.2, 5280.8, 5280.8, 5277.0, 5279.0, 71, null, 1329, 126544], [20240530, 5279.0, 5279.6, 5280.0, 5277.2, 5277.2, 50, null, 1330, 126560], [20240530, 5277.2, 5277.2, 5282.2, 5276.8, 5279.0, 146, null, 1331, 126624], [20240530, 5279.0, 5280.0, 5284.4, 5280.0, 5283.4, 132, null, 1332, 126665], [20240530, 5283.4, 5283.8, 5287.8, 5283.0, 5286.0, 170, null, 1333, 126690], [20240530, 5286.0, 5286.8, 5291.6, 5286.2, 5290.8, 223, null, 1334, 126745], [20240530, 5290.8, 5290.8, 5291.0, 5288.8, 5289.0, 118, null, 1335, 126785], [20240530, 5289.0, 5289.2, 5297.2, 5287.0, 5295.0, 320, null, 1336, 126915], [20240530, 5295.0, 5295.6, 5295.6, 5288.4, 5289.2, 220, null, 1337, 127017], [20240530, 5289.2, 5289.4, 5291.4, 5287.8, 5288.0, 132, null, 1338, 127085], [20240530, 5288.0, 5287.8, 5289.8, 5285.0, 5285.0, 92, null, 1339, 127114], [20240530, 5285.0, 5284.6, 5286.8, 5284.0, 5286.0, 94, null, 1340, 127130], [20240530, 5286.0, 5286.8, 5287.8, 5283.2, 5286.0, 75, null, 1341, 127164], [20240530, 5286.0, 5286.6, 5291.6, 5286.0, 5290.2, 143, null, 1342, 127205], [20240530, 5290.2, 5290.4, 5295.0, 5289.6, 5295.0, 161, null, 1343, 127253], [20240530, 5295.0, 5296.0, 5305.0, 5295.8, 5301.8, 570, null, 1344, 127400], [20240530, 5301.8, 5302.2, 5306.0, 5298.8, 5299.0, 327, null, 1345, 127506], [20240530, 5299.0, 5299.6, 5299.8, 5291.8, 5296.0, 218, null, 1346, 127534], [20240530, 5296.0, 5296.2, 5296.2, 5291.8, 5292.2, 86, null, 1347, 127556], [20240530, 5292.2, 5291.6, 5294.8, 5291.0, 5293.8, 111, null, 1348, 127596], [20240530, 5293.8, 5294.0, 5294.4, 5287.0, 5287.4, 144, null, 1349, 127633], [20240530, 5287.4, 5288.8, 5288.8, 5282.2, 5283.8, 238, null, 1350, 127714], [20240530, 5283.8, 5283.8, 5283.8, 5280.6, 5281.6, 200, null, 1351, 127758], [20240530, 5281.6, 5281.6, 5281.8, 5276.8, 5276.8, 323, null, 1352, 127816], [20240530, 5276.8, 5276.8, 5278.8, 5275.2, 5276.2, 232, null, 1353, 127893], [20240530, 5276.2, 5278.6, 5278.6, 5273.8, 5275.4, 204, null, 1354, 127972], [20240530, 5275.4, 5275.4, 5280.0, 5274.0, 5277.6, 196, null, 1355, 127996], [20240530, 5277.6, 5278.0, 5280.2, 5277.0, 5278.4, 208, null, 1356, 128047], [20240530, 5278.4, 5277.8, 5280.4, 5277.2, 5278.0, 101, null, 1357, 128067], [20240530, 5278.0, 5278.2, 5278.2, 5275.6, 5275.6, 81, null, 1358, 128096], [20240530, 5275.6, 5275.2, 5279.8, 5274.8, 5279.8, 116, null, 1359, 128137], [20240530, 5279.8, 5279.8, 5289.2, 5279.8, 5288.4, 313, null, 1400, 128202], [20240530, 5288.4, 5288.4, 5290.6, 5281.6, 5284.8, 292, null, 1401, 128290], [20240530, 5284.8, 5285.2, 5294.8, 5285.0, 5291.0, 335, null, 1402, 128414], [20240530, 5291.0, 5289.8, 5291.6, 5285.6, 5288.0, 166, null, 1403, 128484], [20240530, 5288.0, 5288.0, 5289.2, 5283.6, 5285.2, 112, null, 1404, 128509], [20240530, 5285.2, 5285.0, 5286.4, 5283.2, 5283.2, 113, null, 1405, 128550], [20240530, 5283.2, 5283.0, 5286.2, 5281.4, 5285.0, 121, null, 1406, 128592], [20240530, 5285.0, 5284.2, 5286.2, 5282.6, 5282.8, 110, null, 1407, 128606], [20240530, 5282.8, 5282.6, 5283.2, 5278.6, 5279.0, 165, null, 1408, 128630], [20240530, 5279.0, 5280.0, 5281.0, 5277.2, 5280.0, 121, null, 1409, 128668], [20240530, 5280.0, 5280.2, 5283.4, 5278.0, 5281.6, 108, null, 1410, 128702], [20240530, 5281.6, 5281.0, 5282.2, 5278.0, 5278.4, 99, null, 1411, 128726], [20240530, 5278.4, 5277.8, 5281.2, 5276.2, 5277.8, 103, null, 1412, 128758], [20240530, 5277.8, 5278.4, 5280.0, 5278.2, 5278.2, 69, null, 1413, 128788], [20240530, 5278.2, 5278.0, 5278.4, 5276.0, 5277.4, 111, null, 1414, 128814], [20240530, 5277.4, 5277.6, 5278.6, 5276.6, 5278.0, 113, null, 1415, 128828], [20240530, 5278.0, 5278.0, 5282.6, 5277.2, 5281.0, 130, null, 1416, 128852], [20240530, 5281.0, 5281.4, 5282.0, 5280.0, 5281.8, 92, null, 1417, 128833], [20240530, 5281.8, 5281.6, 5287.2, 5281.6, 5283.8, 196, null, 1418, 128875], [20240530, 5283.8, 5283.8, 5284.0, 5278.6, 5282.2, 139, null, 1419, 128915], [20240530, 5282.2, 5282.8, 5286.6, 5280.6, 5284.4, 125, null, 1420, 128926], [20240530, 5284.4, 5283.2, 5284.0, 5279.8, 5280.0, 110, null, 1421, 128932], [20240530, 5280.0, 5280.8, 5284.4, 5280.0, 5281.0, 93, null, 1422, 128955], [20240530, 5281.0, 5282.0, 5282.0, 5277.6, 5277.8, 68, null, 1423, 128967], [20240530, 5277.8, 5278.2, 5281.0, 5278.0, 5279.0, 82, null, 1424, 129004], [20240530, 5279.0, 5279.6, 5279.6, 5277.0, 5278.6, 74, null, 1425, 129042], [20240530, 5278.6, 5277.8, 5278.8, 5272.0, 5275.0, 225, null, 1426, 129087], [20240530, 5275.0, 5275.0, 5287.8, 5275.0, 5286.8, 248, null, 1427, 129167], [20240530, 5286.8, 5286.6, 5286.6, 5280.0, 5281.4, 125, null, 1428, 129237], [20240530, 5281.4, 5281.4, 5285.4, 5279.4, 5279.8, 100, null, 1429, 129268], [20240530, 5279.8, 5279.8, 5279.8, 5276.4, 5277.0, 105, null, 1430, 129308], [20240530, 5277.0, 5277.0, 5283.4, 5277.0, 5281.4, 131, null, 1431, 129332], [20240530, 5281.4, 5281.4, 5285.2, 5281.4, 5283.8, 89, null, 1432, 129366], [20240530, 5283.8, 5283.0, 5283.0, 5280.2, 5282.6, 60, null, 1433, 129378], [20240530, 5282.6, 5282.6, 5285.0, 5280.0, 5281.0, 65, null, 1434, 129393], [20240530, 5281.0, 5281.4, 5285.6, 5281.4, 5284.6, 52, null, 1435, 129413], [20240530, 5284.6, 5284.8, 5284.8, 5280.0, 5280.0, 63, null, 1436, 129433], [20240530, 5280.0, 5280.8, 5282.8, 5278.6, 5281.6, 82, null, 1437, 129456], [20240530, 5281.6, 5281.2, 5281.8, 5278.6, 5280.2, 78, null, 1438, 129461], [20240530, 5280.2, 5280.6, 5280.6, 5278.8, 5279.2, 40, null, 1439, 129475], [20240530, 5279.2, 5279.4, 5279.4, 5276.2, 5277.6, 91, null, 1440, 129521], [20240530, 5277.6, 5278.2, 5278.2, 5274.6, 5275.2, 166, null, 1441, 129567], [20240530, 5275.2, 5276.0, 5276.6, 5273.2, 5273.2, 142, null, 1442, 129602], [20240530, 5273.2, 5274.2, 5277.0, 5272.2, 5273.2, 404, null, 1443, 129696], [20240530, 5273.2, 5273.6, 5273.6, 5268.0, 5269.2, 331, null, 1444, 129837], [20240530, 5269.2, 5269.2, 5272.0, 5269.2, 5270.8, 151, null, 1445, 129866], [20240530, 5270.8, 5270.8, 5276.0, 5269.2, 5274.8, 217, null, 1446, 129943], [20240530, 5274.8, 5274.8, 5278.8, 5274.2, 5277.6, 180, null, 1447, 130003], [20240530, 5277.6, 5277.6, 5277.8, 5273.2, 5275.0, 164, null, 1448, 130090], [20240530, 5275.0, 5276.0, 5276.0, 5274.2, 5275.0, 97, null, 1449, 130120], [20240530, 5275.0, 5274.6, 5281.4, 5274.0, 5279.8, 203, null, 1450, 130170], [20240530, 5279.8, 5279.8, 5283.4, 5278.0, 5282.2, 269, null, 1451, 130250], [20240530, 5282.2, 5282.6, 5282.8, 5280.0, 5281.8, 196, null, 1452, 130270], [20240530, 5281.8, 5280.8, 5284.2, 5280.8, 5283.6, 137, null, 1453, 130324], [20240530, 5283.6, 5284.0, 5285.0, 5282.2, 5283.0, 325, null, 1454, 130315], [20240530, 5283.0, 5283.2, 5284.8, 5282.2, 5284.0, 355, null, 1455, 130390], [20240530, 5284.0, 5282.8, 5285.8, 5282.8, 5285.4, 345, null, 1456, 130396], [20240530, 5285.4, 5285.2, 5285.8, 5282.2, 5282.6, 243, null, 1457, 130404], [20240530, 5282.6, 5282.2, 5284.2, 5281.8, 5283.4, 341, null, 1458, 130456], [20240530, 5283.4, 5283.4, 5285.0, 5282.8, 5284.4, 219, null, 1459, 130512], [20240530, 5284.4, 5284.6, 5288.4, 5284.2, 5287.0, 391, null, 1500, 130700], [20240531, 5287.0, 5315.0, 5320.0, 5304.8, 5304.8, 1853, null, 931, 129783], [20240531, 5304.8, 5304.6, 5315.0, 5304.4, 5310.0, 876, null, 932, 129396], [20240531, 5310.0, 5310.0, 5310.0, 5297.2, 5304.8, 640, null, 933, 129074], [20240531, 5304.8, 5305.2, 5308.4, 5299.0, 5303.4, 407, null, 934, 128835], [20240531, 5303.4, 5302.4, 5303.2, 5296.0, 5298.0, 415, null, 935, 128612], [20240531, 5298.0, 5298.0, 5300.2, 5295.0, 5297.2, 360, null, 936, 128410], [20240531, 5297.2, 5297.4, 5302.6, 5296.6, 5302.6, 363, null, 937, 128243], [20240531, 5302.6, 5302.8, 5311.6, 5302.8, 5308.8, 584, null, 938, 128003], [20240531, 5308.8, 5308.8, 5313.8, 5307.0, 5311.8, 313, null, 939, 127882], [20240531, 5311.8, 5311.8, 5312.4, 5307.4, 5310.8, 315, null, 940, 127722], [20240531, 5310.8, 5309.6, 5312.6, 5307.4, 5307.8, 368, null, 941, 127620], [20240531, 5307.8, 5308.2, 5310.2, 5302.8, 5303.2, 321, null, 942, 127492], [20240531, 5303.2, 5304.0, 5304.2, 5301.2, 5301.2, 204, null, 943, 127421], [20240531, 5301.2, 5301.4, 5306.0, 5301.4, 5304.4, 188, null, 944, 127359], [20240531, 5304.4, 5304.4, 5305.6, 5300.0, 5304.8, 282, null, 945, 127257], [20240531, 5304.8, 5304.2, 5309.0, 5301.8, 5302.0, 253, null, 946, 127148], [20240531, 5302.0, 5301.8, 5305.4, 5301.8, 5304.2, 125, null, 947, 127121], [20240531, 5304.2, 5304.2, 5306.8, 5300.4, 5300.4, 213, null, 948, 127045], [20240531, 5300.4, 5301.2, 5303.6, 5298.0, 5303.6, 277, null, 949, 126938], [20240531, 5303.6, 5304.8, 5313.4, 5304.6, 5313.2, 406, null, 950, 126864], [20240531, 5313.2, 5313.6, 5318.2, 5313.6, 5315.2, 544, null, 951, 126674], [20240531, 5315.2, 5315.8, 5318.0, 5314.0, 5316.2, 305, null, 952, 126602], [20240531, 5316.2, 5316.2, 5318.0, 5316.0, 5316.8, 207, null, 953, 126553], [20240531, 5316.8, 5317.2, 5325.2, 5317.2, 5324.4, 526, null, 954, 126419], [20240531, 5324.4, 5323.8, 5323.8, 5320.8, 5321.6, 349, null, 955, 126277], [20240531, 5321.6, 5321.8, 5324.4, 5321.8, 5322.6, 244, null, 956, 126187], [20240531, 5322.6, 5322.2, 5324.6, 5320.0, 5323.6, 301, null, 957, 126079], [20240531, 5323.6, 5323.4, 5332.6, 5323.4, 5331.2, 638, null, 958, 125986], [20240531, 5331.2, 5331.6, 5332.2, 5329.6, 5332.0, 452, null, 959, 125883], [20240531, 5332.0, 5332.2, 5336.4, 5330.0, 5335.6, 507, null, 1000, 125809], [20240531, 5335.6, 5335.6, 5341.0, 5334.8, 5336.0, 971, null, 1001, 125617], [20240531, 5336.0, 5336.0, 5336.0, 5322.2, 5324.0, 685, null, 1002, 125531], [20240531, 5324.0, 5325.0, 5327.0, 5322.8, 5323.0, 326, null, 1003, 125501], [20240531, 5323.0, 5323.4, 5325.4, 5321.6, 5322.0, 264, null, 1004, 125468], [20240531, 5322.0, 5322.0, 5322.2, 5315.0, 5316.8, 328, null, 1005, 125455], [20240531, 5316.8, 5316.2, 5320.0, 5315.8, 5319.2, 181, null, 1006, 125459], [20240531, 5319.2, 5319.0, 5319.4, 5314.0, 5314.4, 216, null, 1007, 125409], [20240531, 5314.4, 5314.2, 5316.8, 5313.8, 5314.2, 125, null, 1008, 125385], [20240531, 5314.2, 5314.2, 5316.0, 5313.6, 5314.6, 149, null, 1009, 125346], [20240531, 5314.6, 5314.2, 5314.2, 5309.6, 5311.4, 302, null, 1010, 125290], [20240531, 5311.4, 5312.0, 5314.8, 5311.4, 5312.0, 216, null, 1011, 125249], [20240531, 5312.0, 5312.0, 5312.0, 5306.4, 5309.2, 286, null, 1012, 125209], [20240531, 5309.2, 5309.2, 5312.2, 5308.2, 5309.2, 170, null, 1013, 125207], [20240531, 5309.2, 5309.2, 5310.6, 5307.2, 5309.0, 120, null, 1014, 125181], [20240531, 5309.0, 5308.8, 5309.2, 5305.2, 5306.0, 216, null, 1015, 125105], [20240531, 5306.0, 5306.4, 5308.4, 5305.6, 5306.4, 135, null, 1016, 125069], [20240531, 5306.4, 5305.6, 5309.6, 5305.6, 5308.0, 138, null, 1017, 125014], [20240531, 5308.0, 5307.8, 5308.0, 5305.4, 5306.0, 111, null, 1018, 124985], [20240531, 5306.0, 5306.4, 5313.0, 5306.0, 5311.6, 179, null, 1019, 124954], [20240531, 5311.6, 5311.6, 5314.0, 5311.0, 5313.0, 95, null, 1020, 124947], [20240531, 5313.0, 5312.6, 5312.8, 5307.4, 5308.6, 139, null, 1021, 124946], [20240531, 5308.6, 5308.4, 5309.6, 5305.2, 5306.8, 140, null, 1022, 124943], [20240531, 5306.8, 5307.6, 5310.6, 5306.6, 5306.6, 103, null, 1023, 124931], [20240531, 5306.6, 5306.6, 5307.4, 5305.6, 5305.6, 122, null, 1024, 124930], [20240531, 5305.6, 5305.2, 5305.8, 5302.4, 5304.8, 255, null, 1025, 124935], [20240531, 5304.8, 5304.6, 5304.8, 5301.4, 5302.4, 133, null, 1026, 124933], [20240531, 5302.4, 5302.8, 5307.2, 5302.8, 5305.4, 129, null, 1027, 124932], [20240531, 5305.4, 5306.0, 5306.8, 5303.8, 5304.4, 61, null, 1028, 124931], [20240531, 5304.4, 5303.6, 5304.4, 5302.8, 5302.8, 54, null, 1029, 124931], [20240531, 5302.8, 5302.2, 5302.8, 5300.0, 5300.6, 161, null, 1030, 124911], [20240531, 5300.6, 5300.4, 5301.6, 5296.2, 5296.4, 286, null, 1031, 124921], [20240531, 5296.4, 5296.4, 5297.6, 5293.8, 5296.4, 207, null, 1032, 124877], [20240531, 5296.4, 5296.2, 5300.0, 5296.2, 5300.0, 181, null, 1033, 124877], [20240531, 5300.0, 5299.8, 5301.8, 5298.4, 5300.8, 125, null, 1034, 124853], [20240531, 5300.8, 5300.8, 5300.8, 5296.2, 5299.4, 79, null, 1035, 124845], [20240531, 5299.4, 5299.4, 5300.8, 5298.0, 5300.0, 99, null, 1036, 124835], [20240531, 5300.0, 5300.0, 5303.0, 5299.2, 5300.8, 156, null, 1037, 124806], [20240531, 5300.8, 5300.0, 5302.8, 5299.2, 5301.4, 121, null, 1038, 124791], [20240531, 5301.4, 5301.8, 5302.0, 5300.0, 5300.6, 62, null, 1039, 124796], [20240531, 5300.6, 5300.4, 5302.0, 5300.2, 5301.0, 50, null, 1040, 124792], [20240531, 5301.0, 5301.6, 5305.6, 5300.8, 5304.6, 136, null, 1041, 124764], [20240531, 5304.6, 5305.0, 5305.2, 5300.6, 5301.2, 68, null, 1042, 124758], [20240531, 5301.2, 5300.8, 5301.4, 5298.0, 5298.0, 70, null, 1043, 124747], [20240531, 5298.0, 5297.4, 5302.0, 5297.4, 5302.0, 89, null, 1044, 124741], [20240531, 5302.0, 5301.2, 5301.2, 5298.0, 5299.0, 46, null, 1045, 124737], [20240531, 5299.0, 5299.8, 5302.0, 5298.2, 5298.2, 53, null, 1046, 124731], [20240531, 5298.2, 5298.0, 5298.6, 5295.0, 5296.0, 117, null, 1047, 124733], [20240531, 5296.0, 5296.0, 5296.6, 5295.2, 5295.8, 118, null, 1048, 124744], [20240531, 5295.8, 5295.8, 5299.4, 5295.4, 5299.2, 114, null, 1049, 124760], [20240531, 5299.2, 5299.2, 5303.0, 5298.2, 5302.8, 123, null, 1050, 124782], [20240531, 5302.8, 5302.4, 5304.8, 5301.6, 5302.4, 85, null, 1051, 124793], [20240531, 5302.4, 5301.6, 5304.2, 5299.6, 5304.2, 88, null, 1052, 124812], [20240531, 5304.2, 5304.6, 5305.2, 5300.0, 5300.4, 104, null, 1053, 124796], [20240531, 5300.4, 5300.4, 5304.4, 5300.4, 5304.2, 60, null, 1054, 124776], [20240531, 5304.2, 5303.4, 5304.8, 5302.4, 5304.0, 63, null, 1055, 124765], [20240531, 5304.0, 5304.2, 5308.0, 5304.2, 5305.8, 158, null, 1056, 124784], [20240531, 5305.8, 5305.2, 5306.2, 5304.0, 5305.4, 61, null, 1057, 124777], [20240531, 5305.4, 5305.4, 5306.0, 5300.2, 5300.4, 101, null, 1058, 124773], [20240531, 5300.4, 5300.2, 5300.8, 5298.2, 5298.6, 80, null, 1059, 124762], [20240531, 5298.6, 5299.0, 5300.8, 5298.0, 5298.4, 72, null, 1100, 124755], [20240531, 5298.4, 5298.4, 5302.0, 5297.2, 5300.4, 104, null, 1101, 124744], [20240531, 5300.4, 5300.0, 5303.0, 5298.6, 5299.2, 73, null, 1102, 124754], [20240531, 5299.2, 5298.6, 5300.2, 5297.0, 5297.0, 50, null, 1103, 124751], [20240531, 5297.0, 5297.0, 5300.0, 5295.8, 5298.2, 120, null, 1104, 124738], [20240531, 5298.2, 5298.4, 5302.0, 5298.2, 5300.6, 70, null, 1105, 124729], [20240531, 5300.6, 5300.8, 5305.4, 5300.8, 5305.0, 116, null, 1106, 124716], [20240531, 5305.0, 5304.2, 5305.8, 5303.0, 5304.2, 69, null, 1107, 124718], [20240531, 5304.2, 5304.2, 5306.0, 5302.2, 5302.2, 68, null, 1108, 124728], [20240531, 5302.2, 5301.8, 5302.4, 5300.0, 5301.4, 89, null, 1109, 124721], [20240531, 5301.4, 5302.4, 5305.0, 5302.2, 5303.8, 61, null, 1110, 124736], [20240531, 5303.8, 5304.0, 5305.0, 5303.6, 5303.6, 40, null, 1111, 124733], [20240531, 5303.6, 5303.6, 5304.8, 5303.6, 5304.0, 57, null, 1112, 124744], [20240531, 5304.0, 5303.4, 5304.0, 5300.8, 5301.0, 53, null, 1113, 124749], [20240531, 5301.0, 5303.4, 5303.4, 5301.6, 5302.2, 29, null, 1114, 124756], [20240531, 5302.2, 5301.8, 5301.8, 5299.4, 5300.6, 51, null, 1115, 124763], [20240531, 5300.6, 5301.0, 5301.2, 5296.4, 5296.4, 79, null, 1116, 124760], [20240531, 5296.4, 5296.4, 5296.4, 5290.8, 5295.2, 280, null, 1117, 124738], [20240531, 5295.2, 5295.2, 5298.6, 5293.8, 5296.6, 190, null, 1118, 124681], [20240531, 5296.6, 5296.8, 5297.0, 5294.8, 5296.6, 57, null, 1119, 124681], [20240531, 5296.6, 5297.4, 5304.6, 5297.2, 5302.2, 164, null, 1120, 124659], [20240531, 5302.2, 5302.0, 5302.2, 5298.4, 5299.8, 70, null, 1121, 124641], [20240531, 5299.8, 5299.6, 5304.8, 5299.2, 5304.2, 171, null, 1122, 124679], [20240531, 5304.2, 5303.2, 5303.2, 5300.4, 5300.4, 106, null, 1123, 124687], [20240531, 5300.4, 5301.6, 5303.8, 5300.6, 5302.0, 51, null, 1124, 124686], [20240531, 5302.0, 5302.2, 5302.8, 5301.0, 5302.4, 33, null, 1125, 124685], [20240531, 5302.4, 5303.0, 5303.0, 5301.4, 5303.0, 59, null, 1126, 124689], [20240531, 5303.0, 5303.0, 5304.0, 5302.2, 5304.0, 56, null, 1127, 124708], [20240531, 5304.0, 5304.2, 5304.6, 5301.0, 5302.4, 51, null, 1128, 124709], [20240531, 5302.4, 5303.0, 5304.2, 5302.0, 5302.6, 41, null, 1129, 124712], [20240531, 5302.6, 5303.6, 5310.0, 5302.8, 5310.0, 229, null, 1130, 124715], [20240531, 5310.0, 5310.0, 5314.2, 5306.4, 5309.8, 472, null, 1301, 124679], [20240531, 5309.8, 5311.8, 5313.8, 5308.6, 5311.2, 215, null, 1302, 124648], [20240531, 5311.2, 5310.6, 5315.0, 5310.6, 5314.6, 182, null, 1303, 124603], [20240531, 5314.6, 5315.0, 5315.2, 5308.0, 5308.0, 173, null, 1304, 124585], [20240531, 5308.0, 5307.4, 5308.6, 5304.0, 5308.6, 191, null, 1305, 124542], [20240531, 5308.6, 5308.6, 5310.6, 5306.6, 5308.4, 248, null, 1306, 124480], [20240531, 5308.4, 5307.2, 5309.8, 5306.6, 5308.6, 83, null, 1307, 124465], [20240531, 5308.6, 5308.4, 5308.6, 5306.2, 5306.2, 74, null, 1308, 124475], [20240531, 5306.2, 5306.2, 5306.4, 5304.2, 5304.2, 105, null, 1309, 124479], [20240531, 5304.2, 5303.8, 5307.2, 5303.4, 5305.8, 100, null, 1310, 124473], [20240531, 5305.8, 5305.0, 5305.6, 5300.6, 5302.8, 146, null, 1311, 124482], [20240531, 5302.8, 5303.2, 5303.8, 5300.4, 5301.8, 56, null, 1312, 124499], [20240531, 5301.8, 5300.8, 5302.8, 5298.8, 5299.8, 110, null, 1313, 124502], [20240531, 5299.8, 5299.6, 5299.6, 5296.0, 5296.2, 148, null, 1314, 124513], [20240531, 5296.2, 5296.4, 5298.4, 5295.8, 5298.2, 117, null, 1315, 124532], [20240531, 5298.2, 5297.6, 5299.0, 5297.2, 5298.8, 94, null, 1316, 124556], [20240531, 5298.8, 5298.4, 5298.4, 5296.4, 5298.0, 79, null, 1317, 124556], [20240531, 5298.0, 5297.6, 5298.8, 5295.0, 5295.2, 87, null, 1318, 124555], [20240531, 5295.2, 5295.2, 5296.2, 5290.8, 5292.2, 210, null, 1319, 124554], [20240531, 5292.2, 5292.0, 5292.0, 5291.0, 5291.2, 109, null, 1320, 124548], [20240531, 5291.2, 5291.8, 5293.6, 5290.4, 5291.6, 131, null, 1321, 124566], [20240531, 5291.6, 5291.4, 5293.4, 5291.0, 5291.0, 99, null, 1322, 124553], [20240531, 5291.0, 5290.6, 5291.8, 5288.4, 5289.4, 207, null, 1323, 124585], [20240531, 5289.4, 5290.0, 5295.0, 5290.0, 5295.0, 108, null, 1324, 124611], [20240531, 5295.0, 5295.0, 5295.2, 5293.4, 5294.8, 66, null, 1325, 124610], [20240531, 5294.8, 5294.4, 5296.6, 5294.4, 5295.4, 116, null, 1326, 124608], [20240531, 5295.4, 5295.4, 5297.0, 5293.0, 5294.2, 88, null, 1327, 124599], [20240531, 5294.2, 5294.0, 5294.6, 5290.8, 5294.6, 66, null, 1328, 124600], [20240531, 5294.6, 5293.8, 5294.2, 5290.6, 5291.6, 49, null, 1329, 124600], [20240531, 5291.6, 5292.0, 5293.8, 5289.0, 5289.0, 90, null, 1330, 124586], [20240531, 5289.0, 5289.0, 5296.4, 5287.8, 5293.6, 194, null, 1331, 124591], [20240531, 5293.6, 5293.6, 5294.6, 5292.2, 5293.4, 60, null, 1332, 124588], [20240531, 5293.4, 5293.8, 5296.6, 5293.8, 5296.6, 72, null, 1333, 124588], [20240531, 5296.6, 5296.6, 5298.0, 5295.6, 5298.0, 82, null, 1334, 124596], [20240531, 5298.0, 5297.2, 5302.8, 5297.0, 5301.8, 206, null, 1335, 124572], [20240531, 5301.8, 5302.4, 5304.0, 5299.8, 5302.0, 136, null, 1336, 124591], [20240531, 5302.0, 5301.0, 5303.4, 5300.6, 5301.8, 83, null, 1337, 124599], [20240531, 5301.8, 5301.8, 5301.8, 5299.0, 5300.0, 61, null, 1338, 124599], [20240531, 5300.0, 5300.2, 5302.0, 5300.0, 5300.6, 51, null, 1339, 124613], [20240531, 5300.6, 5301.4, 5301.8, 5300.0, 5300.4, 49, null, 1340, 124619], [20240531, 5300.4, 5300.0, 5301.2, 5298.8, 5301.2, 50, null, 1341, 124625], [20240531, 5301.2, 5301.4, 5307.2, 5301.4, 5306.6, 161, null, 1342, 124651], [20240531, 5306.6, 5307.2, 5308.0, 5305.8, 5308.0, 169, null, 1343, 124708], [20240531, 5308.0, 5307.6, 5312.0, 5307.4, 5311.6, 267, null, 1344, 124798], [20240531, 5311.6, 5311.4, 5311.4, 5306.4, 5307.6, 157, null, 1345, 124819], [20240531, 5307.6, 5307.8, 5309.0, 5304.6, 5306.2, 88, null, 1346, 124824], [20240531, 5306.2, 5306.8, 5308.0, 5306.2, 5308.0, 79, null, 1347, 124847], [20240531, 5308.0, 5307.2, 5307.8, 5304.4, 5307.0, 111, null, 1348, 124888], [20240531, 5307.0, 5306.8, 5307.8, 5304.4, 5306.0, 64, null, 1349, 124908], [20240531, 5306.0, 5305.2, 5312.2, 5305.2, 5311.8, 134, null, 1350, 124966], [20240531, 5311.8, 5311.8, 5311.8, 5308.4, 5309.6, 100, null, 1351, 124979], [20240531, 5309.6, 5309.2, 5310.8, 5307.2, 5308.0, 103, null, 1352, 124981], [20240531, 5308.0, 5308.0, 5312.8, 5307.8, 5311.6, 157, null, 1353, 125027], [20240531, 5311.6, 5312.2, 5313.4, 5310.4, 5311.0, 102, null, 1354, 125046], [20240531, 5311.0, 5311.8, 5314.0, 5310.2, 5313.0, 179, null, 1355, 125072], [20240531, 5313.0, 5312.8, 5312.8, 5307.6, 5308.8, 152, null, 1356, 125094], [20240531, 5308.8, 5309.0, 5311.2, 5309.0, 5310.2, 73, null, 1357, 125102], [20240531, 5310.2, 5310.2, 5311.0, 5309.0, 5310.4, 72, null, 1358, 125107], [20240531, 5310.4, 5310.0, 5311.4, 5308.6, 5309.2, 66, null, 1359, 125119], [20240531, 5309.2, 5308.8, 5312.8, 5307.0, 5312.6, 180, null, 1400, 125161], [20240531, 5312.6, 5312.6, 5317.6, 5311.6, 5315.2, 299, null, 1401, 125261], [20240531, 5315.2, 5315.4, 5318.0, 5310.0, 5311.0, 216, null, 1402, 125313], [20240531, 5311.0, 5310.8, 5311.6, 5303.0, 5303.8, 200, null, 1403, 125340], [20240531, 5303.8, 5303.8, 5305.8, 5301.6, 5301.6, 189, null, 1404, 125328], [20240531, 5301.6, 5302.2, 5302.6, 5301.0, 5301.0, 104, null, 1405, 125330], [20240531, 5301.0, 5301.2, 5302.2, 5297.6, 5298.8, 194, null, 1406, 125355], [20240531, 5298.8, 5299.2, 5301.2, 5296.0, 5298.0, 219, null, 1407, 125332], [20240531, 5298.0, 5297.8, 5297.8, 5292.2, 5297.0, 266, null, 1408, 125372], [20240531, 5297.0, 5297.2, 5300.4, 5296.6, 5300.4, 69, null, 1409, 125395], [20240531, 5300.4, 5300.6, 5302.0, 5297.0, 5298.0, 143, null, 1410, 125380], [20240531, 5298.0, 5298.2, 5298.8, 5292.8, 5296.0, 260, null, 1411, 125344], [20240531, 5296.0, 5296.4, 5297.2, 5294.2, 5295.0, 108, null, 1412, 125388], [20240531, 5295.0, 5294.0, 5295.6, 5293.4, 5295.0, 95, null, 1413, 125418], [20240531, 5295.0, 5295.4, 5295.4, 5291.0, 5291.2, 175, null, 1414, 125478], [20240531, 5291.2, 5291.2, 5296.4, 5290.6, 5293.6, 244, null, 1415, 125563], [20240531, 5293.6, 5292.2, 5297.6, 5291.6, 5296.0, 131, null, 1416, 125606], [20240531, 5296.0, 5295.8, 5297.8, 5295.0, 5295.8, 72, null, 1417, 125623], [20240531, 5295.8, 5295.8, 5297.0, 5294.2, 5294.4, 90, null, 1418, 125633], [20240531, 5294.4, 5294.6, 5294.6, 5292.6, 5293.6, 63, null, 1419, 125639], [20240531, 5293.6, 5293.0, 5293.0, 5289.2, 5290.4, 220, null, 1420, 125701], [20240531, 5290.4, 5290.4, 5293.2, 5289.6, 5291.8, 157, null, 1421, 125705], [20240531, 5291.8, 5291.4, 5294.0, 5291.4, 5292.6, 91, null, 1422, 125716], [20240531, 5292.6, 5292.0, 5292.0, 5287.0, 5289.0, 249, null, 1423, 125754], [20240531, 5289.0, 5288.8, 5290.0, 5288.2, 5290.0, 74, null, 1424, 125771], [20240531, 5290.0, 5290.0, 5290.0, 5287.8, 5289.0, 91, null, 1425, 125788], [20240531, 5289.0, 5288.4, 5293.8, 5288.0, 5293.4, 141, null, 1426, 125819], [20240531, 5293.4, 5293.2, 5296.0, 5293.2, 5294.2, 102, null, 1427, 125844], [20240531, 5294.2, 5294.8, 5294.8, 5292.6, 5293.4, 62, null, 1428, 125858], [20240531, 5293.4, 5294.0, 5294.8, 5292.6, 5293.8, 69, null, 1429, 125884], [20240531, 5293.8, 5294.6, 5294.6, 5290.4, 5293.0, 81, null, 1430, 125909], [20240531, 5293.0, 5292.2, 5297.6, 5292.0, 5294.8, 94, null, 1431, 125928], [20240531, 5294.8, 5294.0, 5298.0, 5293.6, 5297.2, 62, null, 1432, 125941], [20240531, 5297.2, 5297.4, 5297.4, 5290.4, 5290.6, 145, null, 1433, 126013], [20240531, 5290.6, 5290.6, 5292.6, 5290.6, 5291.2, 70, null, 1434, 126040], [20240531, 5291.2, 5291.2, 5292.0, 5290.2, 5291.0, 77, null, 1435, 126049], [20240531, 5291.0, 5290.6, 5291.4, 5289.0, 5289.0, 116, null, 1436, 126066], [20240531, 5289.0, 5289.8, 5290.6, 5286.8, 5286.8, 92, null, 1437, 126097], [20240531, 5286.8, 5286.8, 5289.8, 5285.0, 5287.0, 177, null, 1438, 126146], [20240531, 5287.0, 5287.8, 5287.8, 5285.0, 5286.4, 177, null, 1439, 126216], [20240531, 5286.4, 5286.8, 5291.6, 5286.4, 5290.8, 156, null, 1440, 126214], [20240531, 5290.8, 5291.6, 5293.2, 5290.4, 5292.4, 155, null, 1441, 126225], [20240531, 5292.4, 5292.4, 5292.4, 5291.0, 5292.4, 67, null, 1442, 126253], [20240531, 5292.4, 5292.4, 5292.4, 5290.6, 5290.8, 51, null, 1443, 126260], [20240531, 5290.8, 5290.8, 5292.0, 5290.0, 5290.8, 88, null, 1444, 126262], [20240531, 5290.8, 5290.4, 5291.0, 5287.4, 5289.4, 68, null, 1445, 126286], [20240531, 5289.4, 5289.0, 5289.6, 5287.2, 5287.2, 86, null, 1446, 126303], [20240531, 5287.2, 5287.0, 5288.0, 5285.6, 5287.0, 155, null, 1447, 126336], [20240531, 5287.0, 5286.6, 5286.6, 5282.0, 5283.8, 256, null, 1448, 126403], [20240531, 5283.8, 5284.0, 5287.2, 5283.2, 5286.2, 178, null, 1449, 126439], [20240531, 5286.2, 5286.2, 5288.6, 5286.2, 5287.2, 118, null, 1450, 126491], [20240531, 5287.2, 5288.0, 5289.8, 5286.4, 5287.6, 216, null, 1451, 126605], [20240531, 5287.6, 5287.6, 5287.6, 5283.6, 5286.0, 181, null, 1452, 126658], [20240531, 5286.0, 5285.8, 5285.8, 5282.4, 5283.4, 183, null, 1453, 126664], [20240531, 5283.4, 5283.0, 5284.2, 5281.4, 5282.2, 236, null, 1454, 126709], [20240531, 5282.2, 5282.0, 5282.4, 5281.2, 5282.4, 203, null, 1455, 126746], [20240531, 5282.4, 5282.2, 5284.6, 5281.4, 5283.0, 233, null, 1456, 126775], [20240531, 5283.0, 5283.0, 5285.2, 5282.8, 5283.8, 221, null, 1457, 126838], [20240531, 5283.8, 5283.6, 5284.2, 5282.2, 5282.6, 304, null, 1458, 126988], [20240531, 5282.6, 5283.0, 5283.0, 5280.4, 5280.8, 309, null, 1459, 127049], [20240531, 5280.8, 5280.6, 5283.0, 5280.2, 5282.2, 435, null, 1500, 127291], [20240603, 5282.2, 5280.2, 5281.0, 5258.6, 5261.2, 1664, null, 931, 126261], [20240603, 5261.2, 5261.2, 5263.0, 5253.0, 5256.6, 993, null, 932, 125762], [20240603, 5256.6, 5255.8, 5260.4, 5252.2, 5254.2, 585, null, 933, 125564], [20240603, 5254.2, 5255.4, 5256.2, 5251.6, 5254.8, 423, null, 934, 125351], [20240603, 5254.8, 5255.0, 5256.0, 5251.8, 5252.2, 380, null, 935, 125172], [20240603, 5252.2, 5251.8, 5252.0, 5247.6, 5249.8, 526, null, 936, 124961], [20240603, 5249.8, 5250.2, 5254.4, 5249.0, 5252.0, 492, null, 937, 124760], [20240603, 5252.0, 5252.0, 5255.0, 5250.6, 5251.8, 407, null, 938, 124638], [20240603, 5251.8, 5251.0, 5251.4, 5247.2, 5247.2, 278, null, 939, 124543], [20240603, 5247.2, 5247.2, 5247.2, 5238.0, 5239.8, 599, null, 940, 124416], [20240603, 5239.8, 5239.6, 5242.6, 5235.0, 5235.0, 552, null, 941, 124259], [20240603, 5235.0, 5235.0, 5239.4, 5233.2, 5236.2, 399, null, 942, 124225], [20240603, 5236.2, 5236.0, 5242.0, 5234.2, 5241.0, 434, null, 943, 124180], [20240603, 5241.0, 5241.2, 5248.4, 5238.8, 5248.2, 377, null, 944, 124123], [20240603, 5248.2, 5248.4, 5251.8, 5247.4, 5251.4, 427, null, 945, 123985], [20240603, 5251.4, 5251.4, 5258.2, 5250.2, 5257.8, 453, null, 946, 123871], [20240603, 5257.8, 5257.8, 5258.8, 5254.4, 5258.2, 336, null, 947, 123792], [20240603, 5258.2, 5258.4, 5262.0, 5257.0, 5259.8, 345, null, 948, 123696], [20240603, 5259.8, 5259.8, 5265.0, 5259.0, 5265.0, 315, null, 949, 123608], [20240603, 5265.0, 5265.0, 5266.4, 5258.8, 5259.0, 345, null, 950, 123564], [20240603, 5259.0, 5259.4, 5266.6, 5259.0, 5265.4, 339, null, 951, 123504], [20240603, 5265.4, 5265.4, 5267.4, 5262.6, 5263.2, 315, null, 952, 123446], [20240603, 5263.2, 5263.0, 5267.0, 5262.2, 5263.2, 217, null, 953, 123411], [20240603, 5263.2, 5263.2, 5266.0, 5259.0, 5266.0, 222, null, 954, 123356], [20240603, 5266.0, 5266.2, 5270.2, 5266.2, 5267.8, 291, null, 955, 123296], [20240603, 5267.8, 5267.2, 5268.8, 5265.2, 5268.4, 171, null, 956, 123245], [20240603, 5268.4, 5268.4, 5272.0, 5268.2, 5271.2, 266, null, 957, 123165], [20240603, 5271.2, 5271.2, 5272.0, 5268.2, 5268.8, 194, null, 958, 123096], [20240603, 5268.8, 5269.4, 5270.0, 5266.6, 5269.4, 211, null, 959, 123033], [20240603, 5269.4, 5269.0, 5275.6, 5268.0, 5275.6, 225, null, 1000, 122985], [20240603, 5275.6, 5275.0, 5275.8, 5271.6, 5272.0, 239, null, 1001, 122920], [20240603, 5272.0, 5272.2, 5278.0, 5272.2, 5275.4, 177, null, 1002, 122887], [20240603, 5275.4, 5274.2, 5281.8, 5274.0, 5281.6, 244, null, 1003, 122860], [20240603, 5281.6, 5281.8, 5291.0, 5280.8, 5287.0, 570, null, 1004, 122846], [20240603, 5287.0, 5288.4, 5295.0, 5285.8, 5285.8, 467, null, 1005, 122842], [20240603, 5285.8, 5286.2, 5287.2, 5283.8, 5285.2, 306, null, 1006, 122815], [20240603, 5285.2, 5284.8, 5285.4, 5279.0, 5281.4, 328, null, 1007, 122816], [20240603, 5281.4, 5281.6, 5286.4, 5279.8, 5285.2, 170, null, 1008, 122761], [20240603, 5285.2, 5285.6, 5286.4, 5281.0, 5282.6, 191, null, 1009, 122713], [20240603, 5282.6, 5283.2, 5284.2, 5280.0, 5280.0, 205, null, 1010, 122669], [20240603, 5280.0, 5280.4, 5290.0, 5280.4, 5289.2, 257, null, 1011, 122677], [20240603, 5289.2, 5289.6, 5291.4, 5286.8, 5291.4, 243, null, 1012, 122666], [20240603, 5291.4, 5291.4, 5291.8, 5285.8, 5288.0, 360, null, 1013, 122776], [20240603, 5288.0, 5288.0, 5288.6, 5284.8, 5285.2, 165, null, 1014, 122765], [20240603, 5285.2, 5285.0, 5290.0, 5284.6, 5290.0, 118, null, 1015, 122760], [20240603, 5290.0, 5290.6, 5291.6, 5285.2, 5288.6, 206, null, 1016, 122744], [20240603, 5288.6, 5288.6, 5290.8, 5285.6, 5286.2, 258, null, 1017, 122664], [20240603, 5286.2, 5286.0, 5287.4, 5278.6, 5279.0, 236, null, 1018, 122637], [20240603, 5279.0, 5279.4, 5283.6, 5278.4, 5282.6, 230, null, 1019, 122610], [20240603, 5282.6, 5282.8, 5285.0, 5279.0, 5283.8, 161, null, 1020, 122583], [20240603, 5283.8, 5284.0, 5284.0, 5275.8, 5275.8, 273, null, 1021, 122564], [20240603, 5275.8, 5275.8, 5275.8, 5269.8, 5272.4, 395, null, 1022, 122481], [20240603, 5272.4, 5272.0, 5273.0, 5268.8, 5271.4, 237, null, 1023, 122442], [20240603, 5271.4, 5271.8, 5274.0, 5270.0, 5273.6, 132, null, 1024, 122442], [20240603, 5273.6, 5273.6, 5278.8, 5272.8, 5278.8, 137, null, 1025, 122412], [20240603, 5278.8, 5278.2, 5280.0, 5274.6, 5280.0, 89, null, 1026, 122408], [20240603, 5280.0, 5279.0, 5279.0, 5275.8, 5277.2, 142, null, 1027, 122423], [20240603, 5277.2, 5277.2, 5277.2, 5274.0, 5274.8, 88, null, 1028, 122423], [20240603, 5274.8, 5274.8, 5278.2, 5274.0, 5278.2, 99, null, 1029, 122420], [20240603, 5278.2, 5278.4, 5285.0, 5278.4, 5284.8, 202, null, 1030, 122437], [20240603, 5284.8, 5284.8, 5288.8, 5284.0, 5287.0, 225, null, 1031, 122480], [20240603, 5287.0, 5287.4, 5290.0, 5286.4, 5288.6, 192, null, 1032, 122504], [20240603, 5288.6, 5288.6, 5291.6, 5288.2, 5289.2, 214, null, 1033, 122553], [20240603, 5289.2, 5290.0, 5290.0, 5286.4, 5287.0, 187, null, 1034, 122586], [20240603, 5287.0, 5286.4, 5286.4, 5281.4, 5281.4, 149, null, 1035, 122620], [20240603, 5281.4, 5281.4, 5283.6, 5275.8, 5276.2, 196, null, 1036, 122656], [20240603, 5276.2, 5276.4, 5277.8, 5276.4, 5277.0, 99, null, 1037, 122684], [20240603, 5277.0, 5276.6, 5277.0, 5272.4, 5273.4, 135, null, 1038, 122700], [20240603, 5273.4, 5273.2, 5274.2, 5269.2, 5270.4, 232, null, 1039, 122694], [20240603, 5270.4, 5270.4, 5272.0, 5268.4, 5269.0, 155, null, 1040, 122667], [20240603, 5269.0, 5269.0, 5271.0, 5267.4, 5269.4, 216, null, 1041, 122684], [20240603, 5269.4, 5268.8, 5272.8, 5267.8, 5270.8, 147, null, 1042, 122675], [20240603, 5270.8, 5271.2, 5273.8, 5270.0, 5272.8, 118, null, 1043, 122682], [20240603, 5272.8, 5272.8, 5277.0, 5271.6, 5277.0, 91, null, 1044, 122701], [20240603, 5277.0, 5276.6, 5277.0, 5270.8, 5272.2, 122, null, 1045, 122728], [20240603, 5272.2, 5271.8, 5273.0, 5267.6, 5268.4, 183, null, 1046, 122749], [20240603, 5268.4, 5268.8, 5272.8, 5267.0, 5267.8, 197, null, 1047, 122774], [20240603, 5267.8, 5267.8, 5269.2, 5266.0, 5266.4, 148, null, 1048, 122799], [20240603, 5266.4, 5266.2, 5266.2, 5262.0, 5263.8, 250, null, 1049, 122801], [20240603, 5263.8, 5263.4, 5263.8, 5261.0, 5263.2, 133, null, 1050, 122806], [20240603, 5263.2, 5263.4, 5263.4, 5259.2, 5262.8, 210, null, 1051, 122858], [20240603, 5262.8, 5263.0, 5269.8, 5262.0, 5267.2, 228, null, 1052, 122918], [20240603, 5267.2, 5267.2, 5269.2, 5267.0, 5267.4, 95, null, 1053, 122936], [20240603, 5267.4, 5268.4, 5269.0, 5266.0, 5268.6, 90, null, 1054, 122961], [20240603, 5268.6, 5267.6, 5272.8, 5266.6, 5272.8, 134, null, 1055, 122994], [20240603, 5272.8, 5271.8, 5274.8, 5270.8, 5270.8, 152, null, 1056, 123007], [20240603, 5270.8, 5270.8, 5270.8, 5269.2, 5270.8, 75, null, 1057, 123027], [20240603, 5270.8, 5270.4, 5274.8, 5270.4, 5272.8, 80, null, 1058, 123036], [20240603, 5272.8, 5273.0, 5273.8, 5268.0, 5269.8, 116, null, 1059, 123061], [20240603, 5269.8, 5269.8, 5270.8, 5266.4, 5266.4, 86, null, 1100, 123060], [20240603, 5266.4, 5266.4, 5271.8, 5266.2, 5271.2, 129, null, 1101, 123062], [20240603, 5271.2, 5270.8, 5271.6, 5267.2, 5267.2, 74, null, 1102, 123060], [20240603, 5267.2, 5268.0, 5271.0, 5264.6, 5264.6, 128, null, 1103, 123069], [20240603, 5264.6, 5263.0, 5269.0, 5262.8, 5266.4, 139, null, 1104, 123085], [20240603, 5266.4, 5266.4, 5271.0, 5266.4, 5268.2, 76, null, 1105, 123077], [20240603, 5268.2, 5267.6, 5269.2, 5265.0, 5266.0, 90, null, 1106, 123096], [20240603, 5266.0, 5266.0, 5271.0, 5266.0, 5270.0, 66, null, 1107, 123090], [20240603, 5270.0, 5269.6, 5270.0, 5263.8, 5267.4, 91, null, 1108, 123094], [20240603, 5267.4, 5268.4, 5269.0, 5263.6, 5263.6, 95, null, 1109, 123097], [20240603, 5263.6, 5263.4, 5263.6, 5259.4, 5259.8, 208, null, 1110, 123101], [20240603, 5259.8, 5260.8, 5267.4, 5259.8, 5264.4, 129, null, 1111, 123099], [20240603, 5264.4, 5263.4, 5263.6, 5254.2, 5254.2, 293, null, 1112, 123105], [20240603, 5254.2, 5254.2, 5254.6, 5251.6, 5251.8, 322, null, 1113, 123115], [20240603, 5251.8, 5251.8, 5253.4, 5250.0, 5252.4, 176, null, 1114, 123125], [20240603, 5252.4, 5252.6, 5252.6, 5248.0, 5248.4, 168, null, 1115, 123133], [20240603, 5248.4, 5248.2, 5249.8, 5245.8, 5247.0, 277, null, 1116, 123157], [20240603, 5247.0, 5247.0, 5253.2, 5244.8, 5245.8, 301, null, 1117, 123185], [20240603, 5245.8, 5246.0, 5246.0, 5243.0, 5243.2, 255, null, 1118, 123182], [20240603, 5243.2, 5243.2, 5243.2, 5239.8, 5240.8, 320, null, 1119, 123249], [20240603, 5240.8, 5241.0, 5241.2, 5238.4, 5239.2, 258, null, 1120, 123325], [20240603, 5239.2, 5240.0, 5241.8, 5240.0, 5240.4, 158, null, 1121, 123382], [20240603, 5240.4, 5240.4, 5240.4, 5236.0, 5237.4, 214, null, 1122, 123451], [20240603, 5237.4, 5237.0, 5241.2, 5236.8, 5237.2, 190, null, 1123, 123542], [20240603, 5237.2, 5237.0, 5237.0, 5231.4, 5232.6, 383, null, 1124, 123648], [20240603, 5232.6, 5232.6, 5237.6, 5232.6, 5237.4, 167, null, 1125, 123716], [20240603, 5237.4, 5237.4, 5237.4, 5231.2, 5232.4, 208, null, 1126, 123766], [20240603, 5232.4, 5232.8, 5235.0, 5227.4, 5227.4, 258, null, 1127, 123848], [20240603, 5227.4, 5228.0, 5234.8, 5227.4, 5228.0, 277, null, 1128, 123980], [20240603, 5228.0, 5228.4, 5229.2, 5226.0, 5227.0, 191, null, 1129, 124041], [20240603, 5227.0, 5227.0, 5228.8, 5224.0, 5224.4, 250, null, 1130, 124097], [20240603, 5224.4, 5222.0, 5231.8, 5221.2, 5231.2, 522, null, 1301, 124238], [20240603, 5231.2, 5232.0, 5232.0, 5228.0, 5229.0, 206, null, 1302, 124292], [20240603, 5229.0, 5229.4, 5235.8, 5228.8, 5235.4, 309, null, 1303, 124379], [20240603, 5235.4, 5234.6, 5235.0, 5223.6, 5225.4, 284, null, 1304, 124428], [20240603, 5225.4, 5224.0, 5225.4, 5218.0, 5218.0, 340, null, 1305, 124483], [20240603, 5218.0, 5217.2, 5223.6, 5217.0, 5223.2, 233, null, 1306, 124558], [20240603, 5223.2, 5223.0, 5226.4, 5222.2, 5224.4, 170, null, 1307, 124608], [20240603, 5224.4, 5224.4, 5232.0, 5224.0, 5231.6, 243, null, 1308, 124639], [20240603, 5231.6, 5231.8, 5234.6, 5228.2, 5229.4, 235, null, 1309, 124691], [20240603, 5229.4, 5229.4, 5231.4, 5225.6, 5225.6, 195, null, 1310, 124676], [20240603, 5225.6, 5225.6, 5225.8, 5223.0, 5224.0, 170, null, 1311, 124696], [20240603, 5224.0, 5224.0, 5226.2, 5219.2, 5221.2, 181, null, 1312, 124747], [20240603, 5221.2, 5221.2, 5225.8, 5220.4, 5221.2, 135, null, 1313, 124785], [20240603, 5221.2, 5222.6, 5222.8, 5218.4, 5219.2, 136, null, 1314, 124850], [20240603, 5219.2, 5219.8, 5224.4, 5219.4, 5222.2, 109, null, 1315, 124894], [20240603, 5222.2, 5221.8, 5228.6, 5219.8, 5228.0, 166, null, 1316, 124947], [20240603, 5228.0, 5228.0, 5228.0, 5223.8, 5227.4, 104, null, 1317, 124987], [20240603, 5227.4, 5227.0, 5227.8, 5219.0, 5219.8, 111, null, 1318, 125015], [20240603, 5219.8, 5219.8, 5221.8, 5214.6, 5218.8, 195, null, 1319, 125083], [20240603, 5218.8, 5218.8, 5218.8, 5215.6, 5217.6, 133, null, 1320, 125133], [20240603, 5217.6, 5218.2, 5221.6, 5216.6, 5216.8, 108, null, 1321, 125164], [20240603, 5216.8, 5216.2, 5217.4, 5212.6, 5214.8, 216, null, 1322, 125239], [20240603, 5214.8, 5214.2, 5219.6, 5213.6, 5218.0, 147, null, 1323, 125287], [20240603, 5218.0, 5218.0, 5222.8, 5218.0, 5222.2, 142, null, 1324, 125339], [20240603, 5222.2, 5222.4, 5228.6, 5222.4, 5226.2, 186, null, 1325, 125424], [20240603, 5226.2, 5226.2, 5227.8, 5224.2, 5226.8, 104, null, 1326, 125447], [20240603, 5226.8, 5227.6, 5230.0, 5226.2, 5226.6, 135, null, 1327, 125467], [20240603, 5226.6, 5226.8, 5231.8, 5226.8, 5231.8, 119, null, 1328, 125519], [20240603, 5231.8, 5231.8, 5231.8, 5229.0, 5230.8, 104, null, 1329, 125559], [20240603, 5230.8, 5231.2, 5234.8, 5231.2, 5234.2, 268, null, 1330, 125636], [20240603, 5234.2, 5234.2, 5238.8, 5234.0, 5238.6, 238, null, 1331, 125742], [20240603, 5238.6, 5238.4, 5242.4, 5237.4, 5238.8, 339, null, 1332, 125834], [20240603, 5238.8, 5238.8, 5243.2, 5238.8, 5241.4, 226, null, 1333, 125887], [20240603, 5241.4, 5241.4, 5243.2, 5239.2, 5239.2, 176, null, 1334, 125914], [20240603, 5239.2, 5239.0, 5240.8, 5236.4, 5240.2, 197, null, 1335, 125969], [20240603, 5240.2, 5240.2, 5240.2, 5237.0, 5237.0, 157, null, 1336, 126018], [20240603, 5237.0, 5236.8, 5242.8, 5236.2, 5240.8, 236, null, 1337, 126065], [20240603, 5240.8, 5240.8, 5242.0, 5237.2, 5238.2, 154, null, 1338, 126070], [20240603, 5238.2, 5238.0, 5239.8, 5234.2, 5235.0, 209, null, 1339, 126108], [20240603, 5235.0, 5234.4, 5234.4, 5230.0, 5230.2, 195, null, 1340, 126151], [20240603, 5230.2, 5230.2, 5233.0, 5228.8, 5233.0, 194, null, 1341, 126187], [20240603, 5233.0, 5232.4, 5233.0, 5228.6, 5229.6, 148, null, 1342, 126210], [20240603, 5229.6, 5229.6, 5230.0, 5225.0, 5229.2, 151, null, 1343, 126196], [20240603, 5229.2, 5228.8, 5231.6, 5227.4, 5228.4, 78, null, 1344, 126218], [20240603, 5228.4, 5228.0, 5232.0, 5228.0, 5230.8, 74, null, 1345, 126231], [20240603, 5230.8, 5231.0, 5231.2, 5222.4, 5225.8, 281, null, 1346, 126290], [20240603, 5225.8, 5225.6, 5228.2, 5225.0, 5226.0, 164, null, 1347, 126370], [20240603, 5226.0, 5226.4, 5226.6, 5223.8, 5225.0, 83, null, 1348, 126423], [20240603, 5225.0, 5224.8, 5229.2, 5224.8, 5227.6, 69, null, 1349, 126449], [20240603, 5227.6, 5226.6, 5226.6, 5224.2, 5226.4, 49, null, 1350, 126461], [20240603, 5226.4, 5226.4, 5234.2, 5226.4, 5230.0, 166, null, 1351, 126528], [20240603, 5230.0, 5229.4, 5232.2, 5228.4, 5231.0, 75, null, 1352, 126567], [20240603, 5231.0, 5231.0, 5233.0, 5226.4, 5226.4, 117, null, 1353, 126595], [20240603, 5226.4, 5226.6, 5228.0, 5224.4, 5225.2, 96, null, 1354, 126612], [20240603, 5225.2, 5224.4, 5224.8, 5222.0, 5222.2, 115, null, 1355, 126634], [20240603, 5222.2, 5223.0, 5224.6, 5220.8, 5221.6, 129, null, 1356, 126667], [20240603, 5221.6, 5221.6, 5222.0, 5220.0, 5220.8, 108, null, 1357, 126687], [20240603, 5220.8, 5220.6, 5221.0, 5219.0, 5220.4, 65, null, 1358, 126698], [20240603, 5220.4, 5220.4, 5221.0, 5219.2, 5220.0, 71, null, 1359, 126732], [20240603, 5220.0, 5220.2, 5224.4, 5220.2, 5223.6, 122, null, 1400, 126774], [20240603, 5223.6, 5224.2, 5227.8, 5223.6, 5225.2, 108, null, 1401, 126810], [20240603, 5225.2, 5225.2, 5225.2, 5218.8, 5221.0, 142, null, 1402, 126879], [20240603, 5221.0, 5221.0, 5224.6, 5220.2, 5222.6, 68, null, 1403, 126900], [20240603, 5222.6, 5222.0, 5223.8, 5216.0, 5218.4, 144, null, 1404, 126935], [20240603, 5218.4, 5218.4, 5221.6, 5218.2, 5219.0, 84, null, 1405, 126955], [20240603, 5219.0, 5219.4, 5223.0, 5219.2, 5219.4, 109, null, 1406, 126958], [20240603, 5219.4, 5218.6, 5223.0, 5217.2, 5223.0, 76, null, 1407, 126986], [20240603, 5223.0, 5222.8, 5226.8, 5221.6, 5223.0, 186, null, 1408, 127003], [20240603, 5223.0, 5223.0, 5223.2, 5217.4, 5217.4, 101, null, 1409, 126994], [20240603, 5217.4, 5218.6, 5219.6, 5216.6, 5219.4, 110, null, 1410, 127024], [20240603, 5219.4, 5219.8, 5222.8, 5216.0, 5216.0, 135, null, 1411, 127068], [20240603, 5216.0, 5215.8, 5219.0, 5215.6, 5217.0, 95, null, 1412, 127066], [20240603, 5217.0, 5217.0, 5221.0, 5216.0, 5220.0, 88, null, 1413, 127068], [20240603, 5220.0, 5220.0, 5225.0, 5219.4, 5223.4, 173, null, 1414, 127079], [20240603, 5223.4, 5223.4, 5223.6, 5219.2, 5219.6, 57, null, 1415, 127086], [20240603, 5219.6, 5219.6, 5219.6, 5213.4, 5213.4, 206, null, 1416, 127135], [20240603, 5213.4, 5213.0, 5215.0, 5211.2, 5211.6, 260, null, 1417, 127218], [20240603, 5211.6, 5212.6, 5215.6, 5210.8, 5210.8, 167, null, 1418, 127267], [20240603, 5210.8, 5210.8, 5213.4, 5207.2, 5209.8, 290, null, 1419, 127375], [20240603, 5209.8, 5209.4, 5212.0, 5205.8, 5205.8, 166, null, 1420, 127430], [20240603, 5205.8, 5206.2, 5207.4, 5204.0, 5205.4, 256, null, 1421, 127434], [20240603, 5205.4, 5204.6, 5208.2, 5203.0, 5204.4, 121, null, 1422, 127443], [20240603, 5204.4, 5204.4, 5206.0, 5201.4, 5202.0, 150, null, 1423, 127453], [20240603, 5202.0, 5202.2, 5203.4, 5200.4, 5202.0, 222, null, 1424, 127462], [20240603, 5202.0, 5202.2, 5208.8, 5201.4, 5208.8, 250, null, 1425, 127508], [20240603, 5208.8, 5208.8, 5209.4, 5201.8, 5202.0, 235, null, 1426, 127607], [20240603, 5202.0, 5202.0, 5203.4, 5200.4, 5202.0, 188, null, 1427, 127667], [20240603, 5202.0, 5201.8, 5201.8, 5199.4, 5199.4, 149, null, 1428, 127701], [20240603, 5199.4, 5199.2, 5199.4, 5194.4, 5195.6, 342, null, 1429, 127767], [20240603, 5195.6, 5195.4, 5207.2, 5195.0, 5206.4, 256, null, 1430, 127855], [20240603, 5206.4, 5205.6, 5206.2, 5198.2, 5199.6, 291, null, 1431, 127971], [20240603, 5199.6, 5200.0, 5206.0, 5200.0, 5204.8, 209, null, 1432, 128042], [20240603, 5204.8, 5203.8, 5204.4, 5198.8, 5201.8, 224, null, 1433, 128080], [20240603, 5201.8, 5201.6, 5205.8, 5201.6, 5203.4, 175, null, 1434, 128075], [20240603, 5203.4, 5203.6, 5206.0, 5202.0, 5202.0, 156, null, 1435, 128089], [20240603, 5202.0, 5202.0, 5207.0, 5201.8, 5207.0, 146, null, 1436, 128084], [20240603, 5207.0, 5206.6, 5212.8, 5206.0, 5211.4, 278, null, 1437, 128117], [20240603, 5211.4, 5211.4, 5213.8, 5208.4, 5212.8, 189, null, 1438, 128113], [20240603, 5212.8, 5212.4, 5214.6, 5210.8, 5214.2, 144, null, 1439, 128103], [20240603, 5214.2, 5214.4, 5221.8, 5214.2, 5221.0, 346, null, 1440, 128146], [20240603, 5221.0, 5220.2, 5227.0, 5220.2, 5226.0, 324, null, 1441, 128228], [20240603, 5226.0, 5226.0, 5228.0, 5223.6, 5224.2, 252, null, 1442, 128272], [20240603, 5224.2, 5224.2, 5229.0, 5223.6, 5227.0, 235, null, 1443, 128327], [20240603, 5227.0, 5227.0, 5230.0, 5226.6, 5230.0, 290, null, 1444, 128438], [20240603, 5230.0, 5229.8, 5235.0, 5229.0, 5233.0, 341, null, 1445, 128514], [20240603, 5233.0, 5233.2, 5240.4, 5233.0, 5238.8, 467, null, 1446, 128667], [20240603, 5238.8, 5238.8, 5239.8, 5235.4, 5239.0, 256, null, 1447, 128765], [20240603, 5239.0, 5239.2, 5242.0, 5239.2, 5241.4, 274, null, 1448, 128842], [20240603, 5241.4, 5241.2, 5243.0, 5239.4, 5241.6, 260, null, 1449, 128938], [20240603, 5241.6, 5241.6, 5245.0, 5241.6, 5245.0, 226, null, 1450, 128997], [20240603, 5245.0, 5245.0, 5245.8, 5241.6, 5242.2, 379, null, 1451, 129171], [20240603, 5242.2, 5242.2, 5242.4, 5235.8, 5236.4, 304, null, 1452, 129315], [20240603, 5236.4, 5236.4, 5238.6, 5235.2, 5235.2, 192, null, 1453, 129384], [20240603, 5235.2, 5235.4, 5239.4, 5235.4, 5239.4, 192, null, 1454, 129458], [20240603, 5239.4, 5239.6, 5240.0, 5237.8, 5239.0, 134, null, 1455, 129522], [20240603, 5239.0, 5238.4, 5239.2, 5235.2, 5235.2, 435, null, 1456, 129699], [20240603, 5235.2, 5235.0, 5238.6, 5233.2, 5238.4, 321, null, 1457, 129832], [20240603, 5238.4, 5237.2, 5238.8, 5236.0, 5236.8, 250, null, 1458, 129874], [20240603, 5236.8, 5236.6, 5237.8, 5236.2, 5237.0, 214, null, 1459, 129891], [20240603, 5237.0, 5237.0, 5240.0, 5236.8, 5239.8, 441, null, 1500, 129982], [20240604, 5239.8, 5229.0, 5236.4, 5224.0, 5231.0, 1378, null, 931, 128957], [20240604, 5231.0, 5230.4, 5237.4, 5223.6, 5223.8, 638, null, 932, 128527], [20240604, 5223.8, 5223.0, 5240.2, 5222.8, 5239.2, 641, null, 933, 128178], [20240604, 5239.2, 5238.6, 5242.6, 5235.0, 5242.4, 512, null, 934, 127867], [20240604, 5242.4, 5241.8, 5244.2, 5237.4, 5244.2, 439, null, 935, 127584], [20240604, 5244.2, 5243.4, 5251.8, 5243.4, 5249.0, 797, null, 936, 127160], [20240604, 5249.0, 5250.2, 5253.0, 5247.8, 5251.0, 452, null, 937, 126925], [20240604, 5251.0, 5251.0, 5251.0, 5234.0, 5236.8, 500, null, 938, 126665], [20240604, 5236.8, 5236.0, 5236.8, 5229.0, 5232.4, 574, null, 939, 126317], [20240604, 5232.4, 5232.0, 5232.0, 5228.4, 5229.2, 272, null, 940, 126168], [20240604, 5229.2, 5229.2, 5229.8, 5219.2, 5221.2, 677, null, 941, 125817], [20240604, 5221.2, 5221.8, 5225.8, 5218.0, 5221.2, 444, null, 942, 125629], [20240604, 5221.2, 5221.8, 5229.2, 5219.4, 5229.0, 354, null, 943, 125491], [20240604, 5229.0, 5229.8, 5229.8, 5223.0, 5224.0, 271, null, 944, 125402], [20240604, 5224.0, 5224.2, 5230.8, 5221.8, 5228.2, 268, null, 945, 125338], [20240604, 5228.2, 5228.0, 5228.0, 5219.2, 5222.2, 306, null, 946, 125270], [20240604, 5222.2, 5222.2, 5228.4, 5222.2, 5225.2, 265, null, 947, 125186], [20240604, 5225.2, 5225.2, 5230.6, 5225.2, 5225.2, 147, null, 948, 125138], [20240604, 5225.2, 5224.6, 5234.8, 5224.6, 5234.8, 255, null, 949, 125079], [20240604, 5234.8, 5234.8, 5238.8, 5234.2, 5235.6, 334, null, 950, 124950], [20240604, 5235.6, 5235.4, 5240.0, 5234.8, 5238.8, 230, null, 951, 124854], [20240604, 5238.8, 5239.0, 5246.4, 5238.4, 5246.4, 361, null, 952, 124746], [20240604, 5246.4, 5245.6, 5248.0, 5241.8, 5247.8, 313, null, 953, 124687], [20240604, 5247.8, 5248.0, 5250.4, 5244.0, 5250.4, 272, null, 954, 124602], [20240604, 5250.4, 5249.8, 5251.4, 5247.0, 5251.0, 269, null, 955, 124544], [20240604, 5251.0, 5251.0, 5257.2, 5250.0, 5251.6, 596, null, 956, 124468], [20240604, 5251.6, 5252.0, 5253.0, 5249.0, 5251.2, 223, null, 957, 124441], [20240604, 5251.2, 5250.6, 5251.6, 5248.0, 5249.4, 247, null, 958, 124350], [20240604, 5249.4, 5249.4, 5255.0, 5249.4, 5251.8, 324, null, 959, 124199], [20240604, 5251.8, 5252.4, 5257.8, 5252.4, 5257.0, 288, null, 1000, 124104], [20240604, 5257.0, 5257.0, 5257.0, 5248.0, 5249.6, 327, null, 1001, 123970], [20240604, 5249.6, 5249.6, 5256.4, 5249.6, 5252.2, 292, null, 1002, 123857], [20240604, 5252.2, 5252.6, 5253.0, 5247.0, 5247.0, 282, null, 1003, 123752], [20240604, 5247.0, 5247.0, 5247.6, 5237.6, 5241.6, 505, null, 1004, 123561], [20240604, 5241.6, 5242.0, 5246.6, 5241.8, 5242.2, 170, null, 1005, 123507], [20240604, 5242.2, 5242.4, 5247.4, 5240.2, 5241.0, 203, null, 1006, 123416], [20240604, 5241.0, 5240.6, 5242.8, 5237.2, 5242.2, 272, null, 1007, 123307], [20240604, 5242.2, 5242.6, 5244.8, 5241.2, 5243.8, 110, null, 1008, 123262], [20240604, 5243.8, 5244.8, 5248.6, 5242.4, 5247.6, 152, null, 1009, 123251], [20240604, 5247.6, 5246.6, 5246.8, 5242.0, 5244.0, 230, null, 1010, 123194], [20240604, 5244.0, 5243.6, 5245.4, 5242.0, 5243.0, 97, null, 1011, 123176], [20240604, 5243.0, 5243.0, 5243.4, 5240.0, 5240.6, 146, null, 1012, 123139], [20240604, 5240.6, 5241.8, 5243.8, 5238.4, 5243.0, 180, null, 1013, 123069], [20240604, 5243.0, 5243.2, 5245.2, 5240.0, 5240.2, 145, null, 1014, 123036], [20240604, 5240.2, 5240.8, 5244.4, 5240.8, 5242.0, 113, null, 1015, 122998], [20240604, 5242.0, 5242.6, 5242.8, 5238.4, 5239.6, 160, null, 1016, 122953], [20240604, 5239.6, 5241.0, 5246.8, 5240.2, 5246.2, 119, null, 1017, 122931], [20240604, 5246.2, 5246.0, 5246.0, 5240.4, 5242.2, 137, null, 1018, 122904], [20240604, 5242.2, 5241.8, 5242.4, 5236.2, 5236.2, 147, null, 1019, 122861], [20240604, 5236.2, 5235.0, 5237.2, 5234.6, 5237.2, 134, null, 1020, 122827], [20240604, 5237.2, 5236.6, 5238.0, 5234.4, 5237.2, 132, null, 1021, 122777], [20240604, 5237.2, 5238.0, 5238.6, 5233.8, 5234.2, 117, null, 1022, 122739], [20240604, 5234.2, 5234.4, 5240.0, 5233.4, 5236.8, 110, null, 1023, 122711], [20240604, 5236.8, 5236.8, 5237.8, 5235.0, 5237.4, 105, null, 1024, 122683], [20240604, 5237.4, 5237.4, 5241.4, 5236.8, 5239.2, 110, null, 1025, 122649], [20240604, 5239.2, 5238.8, 5241.6, 5238.8, 5240.8, 52, null, 1026, 122637], [20240604, 5240.8, 5240.4, 5242.2, 5237.4, 5242.2, 97, null, 1027, 122585], [20240604, 5242.2, 5242.2, 5244.8, 5241.2, 5241.6, 104, null, 1028, 122559], [20240604, 5241.6, 5242.6, 5250.8, 5242.6, 5245.8, 227, null, 1029, 122505], [20240604, 5245.8, 5246.0, 5248.0, 5244.2, 5247.0, 95, null, 1030, 122480], [20240604, 5247.0, 5247.0, 5247.6, 5245.8, 5246.0, 71, null, 1031, 122464], [20240604, 5246.0, 5246.0, 5248.0, 5241.2, 5246.8, 169, null, 1032, 122393], [20240604, 5246.8, 5247.0, 5247.2, 5243.6, 5245.0, 149, null, 1033, 122303], [20240604, 5245.0, 5244.6, 5247.8, 5243.0, 5246.0, 97, null, 1034, 122268], [20240604, 5246.0, 5246.6, 5251.4, 5246.6, 5246.6, 217, null, 1035, 122227], [20240604, 5246.6, 5246.6, 5249.4, 5245.8, 5247.0, 155, null, 1036, 122157], [20240604, 5247.0, 5247.2, 5250.0, 5245.8, 5248.2, 151, null, 1037, 122110], [20240604, 5248.2, 5248.0, 5250.8, 5246.0, 5249.0, 170, null, 1038, 122072], [20240604, 5249.0, 5249.0, 5250.0, 5245.2, 5248.8, 174, null, 1039, 122021], [20240604, 5248.8, 5248.8, 5253.2, 5248.8, 5251.4, 222, null, 1040, 122001], [20240604, 5251.4, 5251.0, 5254.8, 5251.0, 5253.0, 198, null, 1041, 121959], [20240604, 5253.0, 5252.8, 5253.4, 5250.2, 5251.4, 198, null, 1042, 121910], [20240604, 5251.4, 5251.8, 5254.2, 5251.6, 5254.2, 129, null, 1043, 121881], [20240604, 5254.2, 5254.4, 5256.0, 5253.6, 5254.8, 132, null, 1044, 121820], [20240604, 5254.8, 5255.4, 5256.2, 5254.0, 5254.8, 112, null, 1045, 121753], [20240604, 5254.8, 5255.2, 5263.8, 5254.0, 5254.0, 447, null, 1046, 121639], [20240604, 5254.0, 5253.6, 5254.0, 5251.6, 5253.4, 149, null, 1047, 121613], [20240604, 5253.4, 5253.2, 5253.2, 5248.6, 5251.8, 208, null, 1048, 121519], [20240604, 5251.8, 5251.8, 5256.4, 5251.8, 5254.2, 126, null, 1049, 121499], [20240604, 5254.2, 5254.4, 5255.8, 5253.0, 5253.0, 138, null, 1050, 121455], [20240604, 5253.0, 5252.8, 5253.4, 5250.6, 5253.2, 151, null, 1051, 121445], [20240604, 5253.2, 5253.4, 5254.8, 5251.8, 5252.6, 111, null, 1052, 121427], [20240604, 5252.6, 5252.0, 5253.0, 5250.4, 5253.0, 84, null, 1053, 121395], [20240604, 5253.0, 5253.0, 5259.4, 5253.0, 5259.4, 173, null, 1054, 121362], [20240604, 5259.4, 5259.4, 5265.0, 5259.2, 5262.8, 320, null, 1055, 121395], [20240604, 5262.8, 5262.8, 5265.8, 5262.8, 5264.4, 258, null, 1056, 121382], [20240604, 5264.4, 5263.8, 5266.6, 5260.8, 5262.4, 170, null, 1057, 121376], [20240604, 5262.4, 5262.4, 5267.8, 5262.4, 5266.8, 143, null, 1058, 121370], [20240604, 5266.8, 5266.8, 5272.2, 5266.8, 5271.8, 321, null, 1059, 121331], [20240604, 5271.8, 5272.0, 5277.6, 5272.0, 5275.2, 492, null, 1100, 121284], [20240604, 5275.2, 5275.6, 5280.8, 5275.6, 5277.8, 561, null, 1101, 121281], [20240604, 5277.8, 5277.6, 5280.0, 5276.8, 5278.0, 298, null, 1102, 121282], [20240604, 5278.0, 5278.6, 5284.8, 5278.6, 5280.0, 415, null, 1103, 121280], [20240604, 5280.0, 5279.4, 5282.6, 5276.6, 5281.8, 365, null, 1104, 121278], [20240604, 5281.8, 5281.8, 5284.4, 5277.2, 5277.2, 297, null, 1105, 121257], [20240604, 5277.2, 5277.2, 5278.2, 5272.2, 5272.2, 325, null, 1106, 121231], [20240604, 5272.2, 5272.0, 5278.6, 5272.0, 5276.4, 180, null, 1107, 121174], [20240604, 5276.4, 5276.2, 5277.8, 5272.6, 5273.4, 177, null, 1108, 121108], [20240604, 5273.4, 5272.8, 5284.0, 5272.8, 5283.8, 244, null, 1109, 121066], [20240604, 5283.8, 5283.6, 5283.8, 5277.2, 5278.8, 310, null, 1110, 121031], [20240604, 5278.8, 5278.2, 5281.8, 5278.2, 5280.8, 143, null, 1111, 120997], [20240604, 5280.8, 5281.0, 5287.8, 5280.8, 5281.6, 352, null, 1112, 120943], [20240604, 5281.6, 5281.6, 5283.0, 5279.8, 5282.0, 149, null, 1113, 120913], [20240604, 5282.0, 5281.8, 5282.0, 5277.4, 5277.8, 160, null, 1114, 120863], [20240604, 5277.8, 5277.6, 5279.4, 5275.6, 5278.8, 125, null, 1115, 120838], [20240604, 5278.8, 5277.4, 5280.6, 5277.0, 5278.0, 153, null, 1116, 120812], [20240604, 5278.0, 5278.0, 5279.4, 5276.4, 5276.4, 96, null, 1117, 120806], [20240604, 5276.4, 5276.6, 5284.8, 5276.4, 5284.8, 221, null, 1118, 120806], [20240604, 5284.8, 5284.8, 5284.8, 5281.4, 5282.8, 171, null, 1119, 120813], [20240604, 5282.8, 5282.2, 5284.6, 5277.4, 5279.2, 145, null, 1120, 120835], [20240604, 5279.2, 5279.2, 5281.0, 5277.0, 5278.0, 151, null, 1121, 120834], [20240604, 5278.0, 5278.0, 5278.0, 5272.4, 5273.4, 201, null, 1122, 120789], [20240604, 5273.4, 5273.0, 5273.0, 5266.0, 5269.2, 313, null, 1123, 120751], [20240604, 5269.2, 5269.2, 5272.0, 5268.0, 5268.4, 103, null, 1124, 120737], [20240604, 5268.4, 5268.0, 5268.6, 5265.0, 5267.8, 217, null, 1125, 120729], [20240604, 5267.8, 5268.0, 5269.0, 5266.2, 5266.2, 99, null, 1126, 120736], [20240604, 5266.2, 5266.8, 5270.8, 5266.0, 5268.0, 107, null, 1127, 120724], [20240604, 5268.0, 5267.2, 5271.0, 5266.0, 5268.4, 127, null, 1128, 120715], [20240604, 5268.4, 5269.0, 5270.0, 5268.0, 5268.2, 53, null, 1129, 120704], [20240604, 5268.2, 5267.8, 5269.2, 5267.0, 5268.6, 148, null, 1130, 120688], [20240604, 5268.6, 5268.2, 5269.6, 5263.2, 5264.2, 246, null, 1301, 120696], [20240604, 5264.2, 5264.4, 5267.2, 5262.6, 5262.6, 145, null, 1302, 120692], [20240604, 5262.6, 5262.2, 5266.0, 5262.2, 5265.6, 122, null, 1303, 120672], [20240604, 5265.6, 5264.6, 5264.6, 5260.2, 5261.4, 194, null, 1304, 120656], [20240604, 5261.4, 5261.4, 5264.4, 5261.4, 5262.6, 119, null, 1305, 120647], [20240604, 5262.6, 5262.4, 5265.8, 5261.6, 5262.6, 122, null, 1306, 120639], [20240604, 5262.6, 5262.4, 5262.4, 5260.0, 5261.0, 108, null, 1307, 120623], [20240604, 5261.0, 5261.6, 5263.4, 5260.8, 5263.4, 76, null, 1308, 120620], [20240604, 5263.4, 5263.4, 5264.0, 5261.2, 5263.0, 74, null, 1309, 120608], [20240604, 5263.0, 5262.4, 5262.4, 5258.2, 5259.6, 133, null, 1310, 120551], [20240604, 5259.6, 5260.0, 5260.8, 5259.0, 5259.4, 75, null, 1311, 120529], [20240604, 5259.4, 5259.6, 5264.0, 5259.0, 5262.4, 116, null, 1312, 120537], [20240604, 5262.4, 5263.0, 5264.6, 5260.8, 5264.6, 50, null, 1313, 120525], [20240604, 5264.6, 5264.4, 5265.6, 5261.8, 5261.8, 55, null, 1314, 120510], [20240604, 5261.8, 5261.4, 5263.0, 5260.6, 5263.0, 54, null, 1315, 120496], [20240604, 5263.0, 5262.8, 5263.4, 5261.2, 5261.8, 79, null, 1316, 120502], [20240604, 5261.8, 5261.8, 5262.6, 5259.2, 5259.2, 153, null, 1317, 120467], [20240604, 5259.2, 5259.2, 5260.6, 5258.4, 5260.0, 143, null, 1318, 120438], [20240604, 5260.0, 5260.0, 5262.4, 5259.0, 5262.4, 81, null, 1319, 120427], [20240604, 5262.4, 5261.6, 5264.0, 5260.2, 5261.4, 102, null, 1320, 120389], [20240604, 5261.4, 5260.8, 5262.0, 5260.2, 5261.0, 120, null, 1321, 120350], [20240604, 5261.0, 5261.0, 5261.4, 5258.8, 5258.8, 62, null, 1322, 120337], [20240604, 5258.8, 5258.6, 5261.4, 5258.6, 5260.8, 86, null, 1323, 120321], [20240604, 5260.8, 5261.6, 5263.0, 5260.4, 5260.6, 68, null, 1324, 120327], [20240604, 5260.6, 5260.6, 5261.0, 5255.2, 5257.4, 262, null, 1325, 120294], [20240604, 5257.4, 5257.4, 5257.8, 5256.0, 5256.0, 87, null, 1326, 120286], [20240604, 5256.0, 5256.4, 5263.0, 5256.4, 5262.8, 126, null, 1327, 120292], [20240604, 5262.8, 5262.8, 5267.8, 5261.8, 5267.0, 160, null, 1328, 120273], [20240604, 5267.0, 5267.8, 5267.8, 5263.2, 5263.4, 118, null, 1329, 120246], [20240604, 5263.4, 5263.6, 5263.6, 5260.2, 5261.2, 97, null, 1330, 120248], [20240604, 5261.2, 5260.8, 5261.6, 5257.8, 5260.2, 195, null, 1331, 120242], [20240604, 5260.2, 5260.6, 5261.0, 5257.6, 5258.2, 97, null, 1332, 120225], [20240604, 5258.2, 5257.8, 5257.8, 5253.2, 5253.2, 191, null, 1333, 120186], [20240604, 5253.2, 5253.0, 5256.6, 5253.0, 5254.2, 176, null, 1334, 120186], [20240604, 5254.2, 5255.2, 5258.4, 5255.2, 5255.8, 79, null, 1335, 120176], [20240604, 5255.8, 5255.4, 5257.4, 5255.0, 5256.2, 59, null, 1336, 120164], [20240604, 5256.2, 5256.0, 5256.4, 5253.2, 5253.2, 85, null, 1337, 120158], [20240604, 5253.2, 5254.0, 5254.6, 5251.6, 5252.6, 178, null, 1338, 120165], [20240604, 5252.6, 5252.2, 5254.0, 5251.4, 5254.0, 79, null, 1339, 120177], [20240604, 5254.0, 5254.0, 5254.4, 5252.8, 5253.8, 51, null, 1340, 120177], [20240604, 5253.8, 5254.0, 5258.6, 5253.4, 5257.4, 98, null, 1341, 120157], [20240604, 5257.4, 5257.6, 5260.8, 5257.6, 5260.2, 87, null, 1342, 120154], [20240604, 5260.2, 5259.0, 5259.8, 5254.4, 5255.6, 72, null, 1343, 120170], [20240604, 5255.6, 5255.6, 5256.0, 5253.2, 5254.2, 58, null, 1344, 120160], [20240604, 5254.2, 5253.2, 5255.2, 5252.6, 5253.8, 109, null, 1345, 120184], [20240604, 5253.8, 5253.0, 5253.8, 5249.2, 5250.2, 208, null, 1346, 120198], [20240604, 5250.2, 5249.8, 5254.0, 5249.6, 5252.8, 155, null, 1347, 120183], [20240604, 5252.8, 5252.6, 5259.0, 5252.6, 5258.6, 136, null, 1348, 120170], [20240604, 5258.6, 5257.4, 5259.0, 5256.2, 5258.2, 99, null, 1349, 120154], [20240604, 5258.2, 5259.0, 5260.0, 5257.4, 5260.0, 98, null, 1350, 120148], [20240604, 5260.0, 5260.0, 5263.6, 5260.0, 5262.0, 145, null, 1351, 120159], [20240604, 5262.0, 5261.4, 5263.6, 5260.4, 5263.0, 96, null, 1352, 120154], [20240604, 5263.0, 5263.0, 5263.4, 5261.0, 5261.6, 64, null, 1353, 120138], [20240604, 5261.6, 5262.0, 5262.4, 5259.4, 5260.6, 58, null, 1354, 120123], [20240604, 5260.6, 5260.2, 5261.4, 5257.8, 5258.4, 50, null, 1355, 120122], [20240604, 5258.4, 5257.4, 5259.0, 5257.4, 5258.8, 44, null, 1356, 120115], [20240604, 5258.8, 5259.4, 5265.0, 5259.2, 5263.4, 109, null, 1357, 120133], [20240604, 5263.4, 5264.0, 5266.0, 5262.8, 5266.0, 93, null, 1358, 120129], [20240604, 5266.0, 5266.0, 5268.2, 5265.4, 5266.0, 234, null, 1359, 120151], [20240604, 5266.0, 5266.0, 5268.0, 5264.6, 5267.8, 101, null, 1400, 120152], [20240604, 5267.8, 5267.8, 5270.0, 5265.8, 5270.0, 155, null, 1401, 120183], [20240604, 5270.0, 5270.2, 5275.2, 5270.2, 5274.8, 297, null, 1402, 120264], [20240604, 5274.8, 5275.4, 5278.4, 5273.0, 5273.2, 311, null, 1403, 120320], [20240604, 5273.2, 5273.4, 5279.0, 5273.4, 5279.0, 191, null, 1404, 120320], [20240604, 5279.0, 5279.4, 5283.2, 5278.8, 5281.0, 304, null, 1405, 120340], [20240604, 5281.0, 5280.4, 5281.0, 5277.6, 5278.0, 244, null, 1406, 120372], [20240604, 5278.0, 5278.0, 5280.0, 5275.6, 5276.6, 155, null, 1407, 120356], [20240604, 5276.6, 5277.0, 5279.2, 5276.8, 5278.2, 101, null, 1408, 120371], [20240604, 5278.2, 5278.2, 5278.4, 5275.6, 5275.8, 108, null, 1409, 120374], [20240604, 5275.8, 5275.8, 5281.8, 5275.8, 5280.0, 177, null, 1410, 120405], [20240604, 5280.0, 5281.0, 5284.4, 5281.0, 5283.8, 155, null, 1411, 120418], [20240604, 5283.8, 5283.8, 5285.2, 5281.6, 5284.8, 221, null, 1412, 120443], [20240604, 5284.8, 5284.8, 5290.4, 5284.2, 5289.4, 407, null, 1413, 120511], [20240604, 5289.4, 5290.0, 5297.6, 5288.8, 5294.8, 594, null, 1414, 120683], [20240604, 5294.8, 5295.2, 5297.0, 5293.2, 5297.0, 315, null, 1415, 120754], [20240604, 5297.0, 5297.8, 5302.0, 5296.6, 5297.8, 571, null, 1416, 120920], [20240604, 5297.8, 5297.6, 5303.8, 5296.2, 5296.2, 360, null, 1417, 121067], [20240604, 5296.2, 5296.2, 5299.8, 5294.0, 5294.0, 203, null, 1418, 121118], [20240604, 5294.0, 5294.2, 5300.0, 5294.2, 5298.6, 205, null, 1419, 121173], [20240604, 5298.6, 5298.8, 5299.0, 5294.0, 5294.2, 277, null, 1420, 121271], [20240604, 5294.2, 5294.4, 5299.4, 5294.2, 5299.4, 257, null, 1421, 121357], [20240604, 5299.4, 5299.4, 5304.6, 5299.4, 5303.0, 419, null, 1422, 121562], [20240604, 5303.0, 5303.4, 5305.0, 5302.0, 5304.6, 219, null, 1423, 121663], [20240604, 5304.6, 5304.0, 5304.8, 5299.6, 5304.4, 254, null, 1424, 121688], [20240604, 5304.4, 5304.6, 5309.6, 5303.6, 5305.6, 567, null, 1425, 121926], [20240604, 5305.6, 5305.6, 5308.8, 5304.6, 5307.8, 215, null, 1426, 121975], [20240604, 5307.8, 5308.6, 5310.4, 5306.6, 5306.8, 335, null, 1427, 122109], [20240604, 5306.8, 5307.0, 5307.0, 5301.2, 5302.2, 216, null, 1428, 122183], [20240604, 5302.2, 5302.2, 5306.0, 5302.0, 5303.6, 180, null, 1429, 122196], [20240604, 5303.6, 5303.8, 5305.0, 5301.0, 5302.6, 153, null, 1430, 122187], [20240604, 5302.6, 5302.6, 5306.0, 5302.2, 5306.0, 176, null, 1431, 122181], [20240604, 5306.0, 5306.4, 5310.4, 5306.4, 5309.6, 346, null, 1432, 122322], [20240604, 5309.6, 5309.6, 5313.8, 5309.6, 5313.8, 267, null, 1433, 122373], [20240604, 5313.8, 5313.8, 5318.6, 5312.6, 5317.4, 648, null, 1434, 122499], [20240604, 5317.4, 5317.6, 5323.6, 5317.6, 5323.4, 609, null, 1435, 122578], [20240604, 5323.4, 5323.4, 5327.8, 5322.2, 5325.0, 615, null, 1436, 122659], [20240604, 5325.0, 5326.2, 5327.0, 5323.2, 5325.4, 346, null, 1437, 122721], [20240604, 5325.4, 5325.2, 5325.2, 5320.2, 5322.8, 289, null, 1438, 122735], [20240604, 5322.8, 5322.4, 5324.4, 5318.6, 5324.4, 317, null, 1439, 122775], [20240604, 5324.4, 5324.4, 5330.0, 5324.4, 5326.4, 504, null, 1440, 122924], [20240604, 5326.4, 5326.2, 5326.2, 5321.6, 5322.8, 345, null, 1441, 123055], [20240604, 5322.8, 5322.6, 5322.6, 5316.2, 5317.2, 274, null, 1442, 123136], [20240604, 5317.2, 5317.4, 5321.4, 5316.2, 5320.4, 229, null, 1443, 123173], [20240604, 5320.4, 5321.6, 5322.4, 5313.8, 5313.8, 293, null, 1444, 123279], [20240604, 5313.8, 5313.8, 5316.6, 5313.2, 5314.0, 223, null, 1445, 123351], [20240604, 5314.0, 5313.4, 5316.2, 5312.2, 5313.0, 236, null, 1446, 123436], [20240604, 5313.0, 5313.0, 5318.8, 5311.0, 5317.6, 214, null, 1447, 123503], [20240604, 5317.6, 5317.6, 5318.8, 5315.2, 5317.2, 172, null, 1448, 123554], [20240604, 5317.2, 5317.4, 5317.4, 5312.6, 5314.2, 193, null, 1449, 123631], [20240604, 5314.2, 5314.4, 5315.8, 5312.4, 5313.6, 225, null, 1450, 123704], [20240604, 5313.6, 5313.6, 5313.6, 5309.6, 5312.2, 256, null, 1451, 123746], [20240604, 5312.2, 5312.2, 5312.8, 5310.6, 5311.4, 172, null, 1452, 123785], [20240604, 5311.4, 5312.0, 5313.0, 5310.8, 5311.2, 221, null, 1453, 123783], [20240604, 5311.2, 5310.8, 5313.2, 5310.8, 5312.6, 206, null, 1454, 123765], [20240604, 5312.6, 5312.0, 5313.8, 5311.2, 5313.6, 186, null, 1455, 123803], [20240604, 5313.6, 5313.6, 5313.6, 5308.4, 5309.0, 415, null, 1456, 123895], [20240604, 5309.0, 5308.8, 5309.8, 5308.0, 5308.6, 323, null, 1457, 123984], [20240604, 5308.6, 5308.4, 5309.2, 5307.2, 5308.0, 281, null, 1458, 124072], [20240604, 5308.0, 5308.0, 5308.2, 5307.0, 5307.4, 345, null, 1459, 124230], [20240604, 5307.4, 5307.4, 5308.6, 5306.6, 5307.2, 363, null, 1500, 124382], [20240605, 5307.2, 5300.0, 5307.6, 5296.0, 5305.0, 1504, null, 931, 123541], [20240605, 5305.0, 5305.0, 5307.0, 5300.2, 5303.2, 523, null, 932, 123226], [20240605, 5303.2, 5303.8, 5307.0, 5299.0, 5302.4, 555, null, 933, 122843], [20240605, 5302.4, 5302.0, 5307.6, 5302.0, 5304.4, 460, null, 934, 122519], [20240605, 5304.4, 5304.2, 5307.0, 5300.2, 5305.8, 317, null, 935, 122309], [20240605, 5305.8, 5305.8, 5305.8, 5291.2, 5291.2, 481, null, 936, 122060], [20240605, 5291.2, 5291.0, 5303.0, 5291.0, 5302.6, 516, null, 937, 121761], [20240605, 5302.6, 5302.0, 5304.2, 5295.6, 5297.0, 283, null, 938, 121622], [20240605, 5297.0, 5297.0, 5299.4, 5294.2, 5298.6, 211, null, 939, 121517], [20240605, 5298.6, 5297.8, 5298.8, 5295.4, 5296.8, 238, null, 940, 121397], [20240605, 5296.8, 5297.6, 5303.6, 5295.4, 5302.0, 368, null, 941, 121193], [20240605, 5302.0, 5300.4, 5304.8, 5300.4, 5303.4, 250, null, 942, 121089], [20240605, 5303.4, 5302.6, 5305.0, 5301.4, 5303.8, 259, null, 943, 120962], [20240605, 5303.8, 5303.8, 5308.0, 5303.6, 5308.0, 259, null, 944, 120847], [20240605, 5308.0, 5307.8, 5307.8, 5304.6, 5305.6, 237, null, 945, 120709], [20240605, 5305.6, 5306.8, 5308.0, 5304.0, 5305.8, 223, null, 946, 120616], [20240605, 5305.8, 5305.2, 5307.6, 5304.0, 5305.8, 245, null, 947, 120469], [20240605, 5305.8, 5306.4, 5311.2, 5305.0, 5306.0, 286, null, 948, 120339], [20240605, 5306.0, 5305.2, 5305.2, 5297.2, 5299.2, 429, null, 949, 120119], [20240605, 5299.2, 5297.8, 5303.8, 5297.8, 5302.6, 198, null, 950, 120074], [20240605, 5302.6, 5302.2, 5309.6, 5302.2, 5304.2, 339, null, 951, 119960], [20240605, 5304.2, 5304.2, 5306.6, 5302.0, 5305.0, 208, null, 952, 119870], [20240605, 5305.0, 5304.8, 5307.8, 5301.4, 5307.0, 237, null, 953, 119819], [20240605, 5307.0, 5306.0, 5307.0, 5304.0, 5306.0, 125, null, 954, 119789], [20240605, 5306.0, 5306.0, 5307.2, 5302.2, 5302.2, 163, null, 955, 119725], [20240605, 5302.2, 5301.8, 5305.0, 5301.0, 5305.0, 199, null, 956, 119721], [20240605, 5305.0, 5305.0, 5306.8, 5302.0, 5303.2, 177, null, 957, 119671], [20240605, 5303.2, 5303.6, 5310.8, 5302.8, 5310.4, 249, null, 958, 119603], [20240605, 5310.4, 5309.8, 5313.0, 5308.2, 5311.6, 229, null, 959, 119533], [20240605, 5311.6, 5310.6, 5311.8, 5309.8, 5311.2, 209, null, 1000, 119487], [20240605, 5311.2, 5311.4, 5314.4, 5309.0, 5310.6, 266, null, 1001, 119392], [20240605, 5310.6, 5310.2, 5313.0, 5310.0, 5312.2, 180, null, 1002, 119341], [20240605, 5312.2, 5312.2, 5312.2, 5307.2, 5308.0, 169, null, 1003, 119308], [20240605, 5308.0, 5308.4, 5308.8, 5305.6, 5305.6, 154, null, 1004, 119266], [20240605, 5305.6, 5305.6, 5306.0, 5301.0, 5302.4, 235, null, 1005, 119183], [20240605, 5302.4, 5302.0, 5302.0, 5299.2, 5300.0, 469, null, 1006, 119034], [20240605, 5300.0, 5299.6, 5302.2, 5298.6, 5301.6, 195, null, 1007, 118962], [20240605, 5301.6, 5301.6, 5304.4, 5295.0, 5297.4, 365, null, 1008, 118860], [20240605, 5297.4, 5297.4, 5298.8, 5296.6, 5297.2, 163, null, 1009, 118816], [20240605, 5297.2, 5297.6, 5300.6, 5296.4, 5300.6, 143, null, 1010, 118775], [20240605, 5300.6, 5300.6, 5303.2, 5299.2, 5300.4, 197, null, 1011, 118713], [20240605, 5300.4, 5300.2, 5301.8, 5299.0, 5299.6, 156, null, 1012, 118708], [20240605, 5299.6, 5299.4, 5299.8, 5296.4, 5298.4, 211, null, 1013, 118654], [20240605, 5298.4, 5298.4, 5299.0, 5295.0, 5295.2, 148, null, 1014, 118618], [20240605, 5295.2, 5296.2, 5302.2, 5296.0, 5302.2, 157, null, 1015, 118570], [20240605, 5302.2, 5302.4, 5303.2, 5300.6, 5301.4, 198, null, 1016, 118543], [20240605, 5301.4, 5300.6, 5300.8, 5295.0, 5296.0, 181, null, 1017, 118448], [20240605, 5296.0, 5296.6, 5296.6, 5293.0, 5294.6, 199, null, 1018, 118381], [20240605, 5294.6, 5294.6, 5297.0, 5294.4, 5295.2, 138, null, 1019, 118359], [20240605, 5295.2, 5294.2, 5298.2, 5293.4, 5297.6, 97, null, 1020, 118324], [20240605, 5297.6, 5298.4, 5298.4, 5295.4, 5296.2, 89, null, 1021, 118305], [20240605, 5296.2, 5297.0, 5300.8, 5297.0, 5299.0, 130, null, 1022, 118260], [20240605, 5299.0, 5298.0, 5298.2, 5295.0, 5296.8, 155, null, 1023, 118203], [20240605, 5296.8, 5296.0, 5297.2, 5294.2, 5296.0, 144, null, 1024, 118154], [20240605, 5296.0, 5295.8, 5298.6, 5295.8, 5295.8, 96, null, 1025, 118125], [20240605, 5295.8, 5295.8, 5299.0, 5295.4, 5296.8, 121, null, 1026, 118084], [20240605, 5296.8, 5296.8, 5303.0, 5296.6, 5302.6, 189, null, 1027, 118034], [20240605, 5302.6, 5302.8, 5306.6, 5302.8, 5305.2, 201, null, 1028, 118021], [20240605, 5305.2, 5304.4, 5304.4, 5299.2, 5300.2, 115, null, 1029, 117982], [20240605, 5300.2, 5300.0, 5300.0, 5296.2, 5299.2, 152, null, 1030, 117943], [20240605, 5299.2, 5298.4, 5300.8, 5297.2, 5299.8, 156, null, 1031, 117918], [20240605, 5299.8, 5299.2, 5304.8, 5298.6, 5303.2, 145, null, 1032, 117889], [20240605, 5303.2, 5303.2, 5306.4, 5302.4, 5305.6, 159, null, 1033, 117842], [20240605, 5305.6, 5305.2, 5307.8, 5305.0, 5307.8, 123, null, 1034, 117816], [20240605, 5307.8, 5307.2, 5308.0, 5304.4, 5304.4, 135, null, 1035, 117821], [20240605, 5304.4, 5304.8, 5307.6, 5304.2, 5306.4, 103, null, 1036, 117811], [20240605, 5306.4, 5306.6, 5309.6, 5305.4, 5306.8, 128, null, 1037, 117774], [20240605, 5306.8, 5307.2, 5308.2, 5306.4, 5308.2, 74, null, 1038, 117774], [20240605, 5308.2, 5308.2, 5309.8, 5304.8, 5306.0, 131, null, 1039, 117766], [20240605, 5306.0, 5306.0, 5311.2, 5305.4, 5310.4, 139, null, 1040, 117744], [20240605, 5310.4, 5310.4, 5313.8, 5310.0, 5313.2, 198, null, 1041, 117703], [20240605, 5313.2, 5313.8, 5314.0, 5309.8, 5310.8, 136, null, 1042, 117690], [20240605, 5310.8, 5310.8, 5311.0, 5308.4, 5309.2, 106, null, 1043, 117680], [20240605, 5309.2, 5309.0, 5312.0, 5309.0, 5310.8, 91, null, 1044, 117676], [20240605, 5310.8, 5311.6, 5311.6, 5308.6, 5309.4, 63, null, 1045, 117669], [20240605, 5309.4, 5309.4, 5311.8, 5306.2, 5308.2, 173, null, 1046, 117653], [20240605, 5308.2, 5307.6, 5310.0, 5307.4, 5308.8, 126, null, 1047, 117644], [20240605, 5308.8, 5309.6, 5311.4, 5307.8, 5311.4, 80, null, 1048, 117647], [20240605, 5311.4, 5310.6, 5310.6, 5307.4, 5308.8, 85, null, 1049, 117638], [20240605, 5308.8, 5309.4, 5314.4, 5308.2, 5314.0, 126, null, 1050, 117598], [20240605, 5314.0, 5314.6, 5318.0, 5314.0, 5314.0, 258, null, 1051, 117542], [20240605, 5314.0, 5314.2, 5314.6, 5311.0, 5312.8, 151, null, 1052, 117498], [20240605, 5312.8, 5312.8, 5313.4, 5307.8, 5307.8, 137, null, 1053, 117489], [20240605, 5307.8, 5307.6, 5307.6, 5305.0, 5305.6, 130, null, 1054, 117481], [20240605, 5305.6, 5306.6, 5308.0, 5305.8, 5307.4, 74, null, 1055, 117468], [20240605, 5307.4, 5307.6, 5309.8, 5307.6, 5309.0, 67, null, 1056, 117469], [20240605, 5309.0, 5309.2, 5309.8, 5305.0, 5306.4, 81, null, 1057, 117451], [20240605, 5306.4, 5306.4, 5309.0, 5306.4, 5308.0, 47, null, 1058, 117440], [20240605, 5308.0, 5307.8, 5310.6, 5307.0, 5308.8, 59, null, 1059, 117428], [20240605, 5308.8, 5309.0, 5309.6, 5306.8, 5309.0, 61, null, 1100, 117428], [20240605, 5309.0, 5308.0, 5309.0, 5303.8, 5304.2, 152, null, 1101, 117388], [20240605, 5304.2, 5304.2, 5307.4, 5304.0, 5306.2, 92, null, 1102, 117368], [20240605, 5306.2, 5305.4, 5307.6, 5305.2, 5307.6, 89, null, 1103, 117372], [20240605, 5307.6, 5307.6, 5313.4, 5307.2, 5312.0, 164, null, 1104, 117365], [20240605, 5312.0, 5312.6, 5312.6, 5305.0, 5305.0, 93, null, 1105, 117353], [20240605, 5305.0, 5305.4, 5306.2, 5303.2, 5303.2, 123, null, 1106, 117346], [20240605, 5303.2, 5303.0, 5306.2, 5302.4, 5305.8, 142, null, 1107, 117337], [20240605, 5305.8, 5306.2, 5308.6, 5306.0, 5308.4, 81, null, 1108, 117334], [20240605, 5308.4, 5307.2, 5312.0, 5307.2, 5308.6, 141, null, 1109, 117274], [20240605, 5308.6, 5308.6, 5311.4, 5308.4, 5309.2, 61, null, 1110, 117247], [20240605, 5309.2, 5309.2, 5309.2, 5306.8, 5307.4, 47, null, 1111, 117239], [20240605, 5307.4, 5307.0, 5307.4, 5306.0, 5306.8, 44, null, 1112, 117232], [20240605, 5306.8, 5307.0, 5308.8, 5306.8, 5308.4, 34, null, 1113, 117226], [20240605, 5308.4, 5308.6, 5310.8, 5306.8, 5307.0, 72, null, 1114, 117225], [20240605, 5307.0, 5307.6, 5307.6, 5304.2, 5304.6, 95, null, 1115, 117207], [20240605, 5304.6, 5305.0, 5305.8, 5300.4, 5300.4, 113, null, 1116, 117178], [20240605, 5300.4, 5300.2, 5305.0, 5300.2, 5304.0, 137, null, 1117, 117134], [20240605, 5304.0, 5304.0, 5306.4, 5302.0, 5306.4, 81, null, 1118, 117135], [20240605, 5306.4, 5305.0, 5305.2, 5303.2, 5303.8, 55, null, 1119, 117139], [20240605, 5303.8, 5303.8, 5305.6, 5302.6, 5303.6, 68, null, 1120, 117144], [20240605, 5303.6, 5302.8, 5303.4, 5300.4, 5301.8, 99, null, 1121, 117120], [20240605, 5301.8, 5301.6, 5303.8, 5300.8, 5301.4, 75, null, 1122, 117114], [20240605, 5301.4, 5301.4, 5302.8, 5300.4, 5302.4, 53, null, 1123, 117118], [20240605, 5302.4, 5302.6, 5302.6, 5299.4, 5301.2, 136, null, 1124, 117110], [20240605, 5301.2, 5301.4, 5303.6, 5300.6, 5300.6, 80, null, 1125, 117117], [20240605, 5300.6, 5300.6, 5300.6, 5297.2, 5298.6, 86, null, 1126, 117109], [20240605, 5298.6, 5299.4, 5300.2, 5296.4, 5296.4, 112, null, 1127, 117112], [20240605, 5296.4, 5297.2, 5299.0, 5297.0, 5298.8, 90, null, 1128, 117125], [20240605, 5298.8, 5298.8, 5299.2, 5298.0, 5298.0, 52, null, 1129, 117133], [20240605, 5298.0, 5298.0, 5298.2, 5295.2, 5295.6, 105, null, 1130, 117136], [20240605, 5295.6, 5295.2, 5297.6, 5291.8, 5297.0, 273, null, 1301, 117112], [20240605, 5297.0, 5297.2, 5299.2, 5295.8, 5298.2, 150, null, 1302, 117085], [20240605, 5298.2, 5298.6, 5298.6, 5295.8, 5297.0, 128, null, 1303, 117080], [20240605, 5297.0, 5297.6, 5300.4, 5296.2, 5297.6, 112, null, 1304, 117075], [20240605, 5297.6, 5297.8, 5298.0, 5290.8, 5290.8, 137, null, 1305, 117059], [20240605, 5290.8, 5290.8, 5292.8, 5288.6, 5290.4, 252, null, 1306, 117050], [20240605, 5290.4, 5290.4, 5292.8, 5289.6, 5292.8, 111, null, 1307, 117065], [20240605, 5292.8, 5292.8, 5295.6, 5292.4, 5294.4, 129, null, 1308, 117096], [20240605, 5294.4, 5294.4, 5297.6, 5293.4, 5297.4, 86, null, 1309, 117115], [20240605, 5297.4, 5297.4, 5297.4, 5295.0, 5296.4, 73, null, 1310, 117124], [20240605, 5296.4, 5296.2, 5296.2, 5292.8, 5292.8, 125, null, 1311, 117104], [20240605, 5292.8, 5293.2, 5294.0, 5292.0, 5293.0, 118, null, 1312, 117092], [20240605, 5293.0, 5293.2, 5293.2, 5291.0, 5291.8, 73, null, 1313, 117087], [20240605, 5291.8, 5292.0, 5292.2, 5290.6, 5291.6, 123, null, 1314, 117057], [20240605, 5291.6, 5291.8, 5294.4, 5291.6, 5292.8, 107, null, 1315, 117063], [20240605, 5292.8, 5292.2, 5293.0, 5291.2, 5292.8, 110, null, 1316, 117062], [20240605, 5292.8, 5292.4, 5294.0, 5291.0, 5293.0, 103, null, 1317, 117059], [20240605, 5293.0, 5293.0, 5293.0, 5290.4, 5292.0, 66, null, 1318, 117057], [20240605, 5292.0, 5292.0, 5295.6, 5292.0, 5294.2, 195, null, 1319, 117045], [20240605, 5294.2, 5294.2, 5296.8, 5293.8, 5293.8, 117, null, 1320, 117039], [20240605, 5293.8, 5293.6, 5294.0, 5291.0, 5291.6, 89, null, 1321, 117051], [20240605, 5291.6, 5291.6, 5295.0, 5291.6, 5293.8, 90, null, 1322, 117057], [20240605, 5293.8, 5293.6, 5294.2, 5291.2, 5291.8, 92, null, 1323, 117070], [20240605, 5291.8, 5292.0, 5292.8, 5288.8, 5289.2, 159, null, 1324, 117079], [20240605, 5289.2, 5289.6, 5294.2, 5289.6, 5291.6, 69, null, 1325, 117088], [20240605, 5291.6, 5291.4, 5292.2, 5290.2, 5290.8, 57, null, 1326, 117108], [20240605, 5290.8, 5290.8, 5293.4, 5290.8, 5292.0, 62, null, 1327, 117124], [20240605, 5292.0, 5293.2, 5294.8, 5291.0, 5292.2, 123, null, 1328, 117141], [20240605, 5292.2, 5291.6, 5292.0, 5288.2, 5290.0, 181, null, 1329, 117172], [20240605, 5290.0, 5290.4, 5290.8, 5289.2, 5289.6, 99, null, 1330, 117170], [20240605, 5289.6, 5290.2, 5291.8, 5289.2, 5289.6, 118, null, 1331, 117203], [20240605, 5289.6, 5289.6, 5290.2, 5286.2, 5288.0, 230, null, 1332, 117184], [20240605, 5288.0, 5286.2, 5290.4, 5286.0, 5286.8, 152, null, 1333, 117223], [20240605, 5286.8, 5286.2, 5293.0, 5286.2, 5292.4, 116, null, 1334, 117238], [20240605, 5292.4, 5292.4, 5292.8, 5290.0, 5290.0, 126, null, 1335, 117234], [20240605, 5290.0, 5290.6, 5292.2, 5289.2, 5290.2, 96, null, 1336, 117203], [20240605, 5290.2, 5290.2, 5290.6, 5288.6, 5289.2, 61, null, 1337, 117216], [20240605, 5289.2, 5288.8, 5289.2, 5287.2, 5287.4, 59, null, 1338, 117217], [20240605, 5287.4, 5287.8, 5291.0, 5286.6, 5290.6, 198, null, 1339, 117225], [20240605, 5290.6, 5290.0, 5290.0, 5286.0, 5286.0, 118, null, 1340, 117231], [20240605, 5286.0, 5285.6, 5286.8, 5283.6, 5283.6, 181, null, 1341, 117237], [20240605, 5283.6, 5284.0, 5286.8, 5283.4, 5285.4, 124, null, 1342, 117277], [20240605, 5285.4, 5285.6, 5286.2, 5283.6, 5284.0, 112, null, 1343, 117304], [20240605, 5284.0, 5284.4, 5284.6, 5281.0, 5283.4, 221, null, 1344, 117322], [20240605, 5283.4, 5282.6, 5285.0, 5282.2, 5282.4, 158, null, 1345, 117335], [20240605, 5282.4, 5282.4, 5282.4, 5278.0, 5278.0, 264, null, 1346, 117321], [20240605, 5278.0, 5278.0, 5281.8, 5278.0, 5278.6, 118, null, 1347, 117331], [20240605, 5278.6, 5278.6, 5283.6, 5278.6, 5283.2, 136, null, 1348, 117371], [20240605, 5283.2, 5282.6, 5285.6, 5282.6, 5284.0, 144, null, 1349, 117419], [20240605, 5284.0, 5283.2, 5286.0, 5282.8, 5284.2, 121, null, 1350, 117454], [20240605, 5284.2, 5283.4, 5285.2, 5283.0, 5283.8, 97, null, 1351, 117493], [20240605, 5283.8, 5283.0, 5283.0, 5279.8, 5280.8, 140, null, 1352, 117517], [20240605, 5280.8, 5280.0, 5281.8, 5276.4, 5279.6, 214, null, 1353, 117565], [20240605, 5279.6, 5279.8, 5282.8, 5279.8, 5280.6, 102, null, 1354, 117578], [20240605, 5280.6, 5280.8, 5282.8, 5280.6, 5281.8, 68, null, 1355, 117597], [20240605, 5281.8, 5282.4, 5285.6, 5281.0, 5284.6, 91, null, 1356, 117599], [20240605, 5284.6, 5285.8, 5289.6, 5285.8, 5289.2, 262, null, 1357, 117604], [20240605, 5289.2, 5289.0, 5289.2, 5286.8, 5288.0, 139, null, 1358, 117619], [20240605, 5288.0, 5289.2, 5289.2, 5286.6, 5287.0, 83, null, 1359, 117622], [20240605, 5287.0, 5287.4, 5287.4, 5284.0, 5285.0, 126, null, 1400, 117629], [20240605, 5285.0, 5285.8, 5285.8, 5281.4, 5282.6, 114, null, 1401, 117649], [20240605, 5282.6, 5282.6, 5286.2, 5282.0, 5283.4, 112, null, 1402, 117686], [20240605, 5283.4, 5284.4, 5288.8, 5283.8, 5288.8, 207, null, 1403, 117746], [20240605, 5288.8, 5288.8, 5289.6, 5286.2, 5289.6, 122, null, 1404, 117774], [20240605, 5289.6, 5289.0, 5289.2, 5286.0, 5286.0, 63, null, 1405, 117793], [20240605, 5286.0, 5286.8, 5286.8, 5280.2, 5280.2, 243, null, 1406, 117770], [20240605, 5280.2, 5280.6, 5282.8, 5279.6, 5281.8, 102, null, 1407, 117765], [20240605, 5281.8, 5282.0, 5286.4, 5282.0, 5282.4, 91, null, 1408, 117787], [20240605, 5282.4, 5282.6, 5285.6, 5282.2, 5285.0, 73, null, 1409, 117811], [20240605, 5285.0, 5284.4, 5285.4, 5283.2, 5283.2, 53, null, 1410, 117805], [20240605, 5283.2, 5283.0, 5283.0, 5277.6, 5278.2, 186, null, 1411, 117840], [20240605, 5278.2, 5278.0, 5280.0, 5276.4, 5276.6, 228, null, 1412, 117826], [20240605, 5276.6, 5276.2, 5278.4, 5275.6, 5277.2, 171, null, 1413, 117848], [20240605, 5277.2, 5276.6, 5276.8, 5274.2, 5275.2, 190, null, 1414, 117873], [20240605, 5275.2, 5275.0, 5277.8, 5275.0, 5275.6, 125, null, 1415, 117882], [20240605, 5275.6, 5276.0, 5278.6, 5275.0, 5277.8, 155, null, 1416, 117896], [20240605, 5277.8, 5277.8, 5277.8, 5273.2, 5276.0, 129, null, 1417, 117899], [20240605, 5276.0, 5275.8, 5277.8, 5275.0, 5277.8, 99, null, 1418, 117888], [20240605, 5277.8, 5277.8, 5277.8, 5274.2, 5275.2, 109, null, 1419, 117892], [20240605, 5275.2, 5275.0, 5278.2, 5275.0, 5275.6, 92, null, 1420, 117924], [20240605, 5275.6, 5275.4, 5275.4, 5270.6, 5270.6, 262, null, 1421, 117914], [20240605, 5270.6, 5270.2, 5271.4, 5268.0, 5268.0, 208, null, 1422, 117954], [20240605, 5268.0, 5268.0, 5271.0, 5268.0, 5268.6, 248, null, 1423, 117984], [20240605, 5268.6, 5268.2, 5273.0, 5267.0, 5272.6, 157, null, 1424, 118001], [20240605, 5272.6, 5272.0, 5272.4, 5271.0, 5271.6, 72, null, 1425, 118011], [20240605, 5271.6, 5271.6, 5273.8, 5269.8, 5270.2, 99, null, 1426, 118045], [20240605, 5270.2, 5270.2, 5271.0, 5269.0, 5269.8, 88, null, 1427, 118059], [20240605, 5269.8, 5269.2, 5272.8, 5269.2, 5272.6, 82, null, 1428, 118081], [20240605, 5272.6, 5273.0, 5273.0, 5268.0, 5269.8, 123, null, 1429, 118126], [20240605, 5269.8, 5269.8, 5269.8, 5265.0, 5265.6, 224, null, 1430, 118155], [20240605, 5265.6, 5265.6, 5265.6, 5259.0, 5261.2, 507, null, 1431, 118269], [20240605, 5261.2, 5261.2, 5264.6, 5260.6, 5263.0, 230, null, 1432, 118322], [20240605, 5263.0, 5262.8, 5268.0, 5262.6, 5266.4, 166, null, 1433, 118327], [20240605, 5266.4, 5266.2, 5269.8, 5265.8, 5266.0, 173, null, 1434, 118354], [20240605, 5266.0, 5266.0, 5266.2, 5262.4, 5263.6, 96, null, 1435, 118361], [20240605, 5263.6, 5263.6, 5265.6, 5260.6, 5261.0, 136, null, 1436, 118340], [20240605, 5261.0, 5260.6, 5265.2, 5260.2, 5265.0, 120, null, 1437, 118351], [20240605, 5265.0, 5265.0, 5266.6, 5263.0, 5264.4, 89, null, 1438, 118368], [20240605, 5264.4, 5264.6, 5265.2, 5262.2, 5262.6, 111, null, 1439, 118394], [20240605, 5262.6, 5262.4, 5263.0, 5258.0, 5259.0, 230, null, 1440, 118458], [20240605, 5259.0, 5259.2, 5260.2, 5257.6, 5257.6, 193, null, 1441, 118508], [20240605, 5257.6, 5257.6, 5261.6, 5256.2, 5256.2, 188, null, 1442, 118564], [20240605, 5256.2, 5256.0, 5258.4, 5254.6, 5254.6, 188, null, 1443, 118607], [20240605, 5254.6, 5254.2, 5256.2, 5252.4, 5255.4, 313, null, 1444, 118672], [20240605, 5255.4, 5255.4, 5257.0, 5253.6, 5255.8, 208, null, 1445, 118729], [20240605, 5255.8, 5255.6, 5256.4, 5252.8, 5256.0, 186, null, 1446, 118809], [20240605, 5256.0, 5256.0, 5256.0, 5252.0, 5252.2, 221, null, 1447, 118880], [20240605, 5252.2, 5252.2, 5253.0, 5250.2, 5250.2, 243, null, 1448, 118920], [20240605, 5250.2, 5250.4, 5251.6, 5246.6, 5246.6, 383, null, 1449, 119022], [20240605, 5246.6, 5246.2, 5253.8, 5246.2, 5253.4, 434, null, 1450, 119156], [20240605, 5253.4, 5253.4, 5254.4, 5250.6, 5253.4, 309, null, 1451, 119264], [20240605, 5253.4, 5252.8, 5253.6, 5247.8, 5248.8, 188, null, 1452, 119323], [20240605, 5248.8, 5248.6, 5251.8, 5248.6, 5251.2, 291, null, 1453, 119422], [20240605, 5251.2, 5251.2, 5252.6, 5250.2, 5250.2, 199, null, 1454, 119496], [20240605, 5250.2, 5250.6, 5250.6, 5248.6, 5249.6, 244, null, 1455, 119547], [20240605, 5249.6, 5249.2, 5251.8, 5249.2, 5251.6, 378, null, 1456, 119661], [20240605, 5251.6, 5251.2, 5251.6, 5247.8, 5249.4, 332, null, 1457, 119705], [20240605, 5249.4, 5250.0, 5250.2, 5248.0, 5248.8, 297, null, 1458, 119774], [20240605, 5248.8, 5248.2, 5248.8, 5247.2, 5248.6, 305, null, 1459, 119844], [20240605, 5248.6, 5248.6, 5253.0, 5247.0, 5247.6, 592, null, 1500, 120090], [20240606, 5247.6, 5280.0, 5283.0, 5272.0, 5278.6, 1605, null, 931, 119112], [20240606, 5278.6, 5278.6, 5281.6, 5276.0, 5280.0, 664, null, 932, 118848], [20240606, 5280.0, 5280.0, 5284.0, 5279.6, 5281.0, 574, null, 933, 118560], [20240606, 5281.0, 5280.2, 5284.0, 5279.8, 5281.0, 532, null, 934, 118230], [20240606, 5281.0, 5281.2, 5283.0, 5273.4, 5276.0, 472, null, 935, 118012], [20240606, 5276.0, 5276.0, 5276.0, 5269.2, 5272.2, 542, null, 936, 117720], [20240606, 5272.2, 5272.8, 5276.8, 5272.0, 5276.0, 351, null, 937, 117539], [20240606, 5276.0, 5275.8, 5279.8, 5275.4, 5279.8, 422, null, 938, 117400], [20240606, 5279.8, 5280.8, 5282.0, 5278.6, 5279.4, 276, null, 939, 117254], [20240606, 5279.4, 5278.8, 5278.8, 5271.0, 5272.2, 340, null, 940, 117113], [20240606, 5272.2, 5271.4, 5272.8, 5269.0, 5270.4, 349, null, 941, 116966], [20240606, 5270.4, 5270.6, 5275.0, 5269.8, 5272.2, 310, null, 942, 116826], [20240606, 5272.2, 5271.8, 5272.8, 5268.6, 5268.6, 295, null, 943, 116699], [20240606, 5268.6, 5269.0, 5273.2, 5268.4, 5272.4, 332, null, 944, 116592], [20240606, 5272.4, 5271.6, 5272.8, 5267.0, 5267.4, 251, null, 945, 116513], [20240606, 5267.4, 5267.4, 5267.4, 5263.0, 5264.6, 299, null, 946, 116439], [20240606, 5264.6, 5264.6, 5272.0, 5263.4, 5271.8, 224, null, 947, 116387], [20240606, 5271.8, 5271.8, 5277.6, 5271.8, 5275.8, 378, null, 948, 116233], [20240606, 5275.8, 5275.8, 5275.8, 5270.6, 5270.6, 260, null, 949, 116126], [20240606, 5270.6, 5270.6, 5272.0, 5267.6, 5270.8, 194, null, 950, 116066], [20240606, 5270.8, 5271.2, 5274.6, 5267.4, 5273.6, 215, null, 951, 116009], [20240606, 5273.6, 5273.6, 5277.0, 5271.0, 5273.2, 203, null, 952, 115925], [20240606, 5273.2, 5273.2, 5277.0, 5272.8, 5275.2, 174, null, 953, 115914], [20240606, 5275.2, 5275.8, 5275.8, 5269.0, 5271.0, 163, null, 954, 115881], [20240606, 5271.0, 5270.2, 5281.0, 5270.0, 5279.2, 349, null, 955, 115893], [20240606, 5279.2, 5279.0, 5285.0, 5279.0, 5282.2, 556, null, 956, 115769], [20240606, 5282.2, 5282.2, 5285.6, 5272.8, 5273.2, 314, null, 957, 115737], [20240606, 5273.2, 5273.0, 5274.0, 5267.8, 5269.4, 431, null, 958, 115692], [20240606, 5269.4, 5268.0, 5269.4, 5265.0, 5265.0, 291, null, 959, 115669], [20240606, 5265.0, 5264.8, 5267.4, 5262.0, 5264.0, 452, null, 1000, 115642], [20240606, 5264.0, 5264.0, 5265.8, 5262.6, 5264.6, 328, null, 1001, 115589], [20240606, 5264.6, 5264.8, 5266.0, 5257.6, 5260.0, 503, null, 1002, 115584], [20240606, 5260.0, 5261.0, 5264.0, 5258.0, 5258.0, 347, null, 1003, 115600], [20240606, 5258.0, 5257.6, 5257.6, 5252.6, 5253.8, 446, null, 1004, 115683], [20240606, 5253.8, 5253.6, 5258.4, 5253.6, 5253.6, 404, null, 1005, 115718], [20240606, 5253.6, 5253.0, 5254.2, 5246.2, 5246.8, 442, null, 1006, 115690], [20240606, 5246.8, 5246.6, 5247.0, 5242.2, 5243.0, 580, null, 1007, 115760], [20240606, 5243.0, 5243.8, 5249.4, 5243.2, 5245.6, 436, null, 1008, 115745], [20240606, 5245.6, 5246.6, 5255.4, 5244.6, 5253.0, 539, null, 1009, 115756], [20240606, 5253.0, 5253.0, 5253.4, 5245.2, 5245.2, 232, null, 1010, 115684], [20240606, 5245.2, 5245.4, 5249.8, 5243.4, 5243.4, 294, null, 1011, 115695], [20240606, 5243.4, 5243.6, 5248.0, 5243.2, 5245.6, 229, null, 1012, 115687], [20240606, 5245.6, 5245.6, 5252.8, 5244.4, 5251.4, 200, null, 1013, 115668], [20240606, 5251.4, 5251.8, 5258.0, 5250.8, 5256.2, 267, null, 1014, 115656], [20240606, 5256.2, 5256.4, 5257.6, 5250.4, 5250.4, 258, null, 1015, 115645], [20240606, 5250.4, 5250.2, 5252.4, 5243.2, 5243.2, 309, null, 1016, 115666], [20240606, 5243.2, 5243.0, 5243.0, 5235.0, 5236.0, 432, null, 1017, 115675], [20240606, 5236.0, 5236.0, 5239.8, 5232.2, 5237.4, 313, null, 1018, 115631], [20240606, 5237.4, 5236.6, 5240.0, 5233.4, 5238.0, 437, null, 1019, 115620], [20240606, 5238.0, 5237.6, 5238.0, 5233.2, 5234.2, 164, null, 1020, 115635], [20240606, 5234.2, 5234.2, 5234.2, 5228.2, 5233.4, 347, null, 1021, 115701], [20240606, 5233.4, 5234.0, 5240.6, 5232.4, 5233.2, 305, null, 1022, 115751], [20240606, 5233.2, 5233.4, 5234.8, 5229.4, 5232.6, 171, null, 1023, 115744], [20240606, 5232.6, 5232.8, 5233.4, 5224.8, 5224.8, 232, null, 1024, 115752], [20240606, 5224.8, 5224.6, 5230.4, 5223.2, 5224.4, 312, null, 1025, 115774], [20240606, 5224.4, 5224.4, 5225.8, 5221.6, 5225.2, 283, null, 1026, 115802], [20240606, 5225.2, 5224.0, 5227.6, 5223.2, 5226.0, 189, null, 1027, 115807], [20240606, 5226.0, 5225.0, 5228.6, 5223.0, 5228.6, 220, null, 1028, 115833], [20240606, 5228.6, 5228.0, 5229.0, 5222.0, 5223.8, 236, null, 1029, 115817], [20240606, 5223.8, 5223.8, 5223.8, 5216.0, 5218.6, 339, null, 1030, 115871], [20240606, 5218.6, 5219.0, 5222.2, 5216.0, 5219.2, 397, null, 1031, 115934], [20240606, 5219.2, 5218.0, 5227.0, 5213.6, 5226.8, 314, null, 1032, 115946], [20240606, 5226.8, 5227.2, 5234.2, 5226.8, 5232.6, 386, null, 1033, 115940], [20240606, 5232.6, 5232.4, 5233.8, 5225.4, 5226.2, 266, null, 1034, 115927], [20240606, 5226.2, 5226.6, 5234.0, 5226.6, 5232.4, 177, null, 1035, 115929], [20240606, 5232.4, 5232.4, 5238.2, 5232.4, 5237.2, 232, null, 1036, 115920], [20240606, 5237.2, 5237.4, 5241.2, 5237.4, 5240.0, 250, null, 1037, 115948], [20240606, 5240.0, 5240.0, 5245.8, 5239.4, 5244.6, 248, null, 1038, 115927], [20240606, 5244.6, 5244.4, 5252.0, 5243.2, 5250.4, 396, null, 1039, 115933], [20240606, 5250.4, 5250.6, 5257.6, 5250.0, 5256.4, 441, null, 1040, 115972], [20240606, 5256.4, 5256.6, 5259.6, 5255.2, 5259.0, 438, null, 1041, 115982], [20240606, 5259.0, 5257.6, 5261.8, 5254.0, 5256.6, 437, null, 1042, 115900], [20240606, 5256.6, 5259.4, 5264.0, 5254.0, 5264.0, 472, null, 1043, 115959], [20240606, 5264.0, 5264.4, 5269.6, 5264.4, 5269.2, 421, null, 1044, 115928], [20240606, 5269.2, 5269.4, 5271.2, 5265.8, 5267.2, 411, null, 1045, 115994], [20240606, 5267.2, 5267.0, 5277.8, 5267.0, 5277.0, 433, null, 1046, 116085], [20240606, 5277.0, 5277.0, 5278.0, 5270.8, 5274.4, 655, null, 1047, 116195], [20240606, 5274.4, 5275.0, 5275.0, 5268.4, 5269.0, 317, null, 1048, 116275], [20240606, 5269.0, 5269.2, 5273.4, 5268.6, 5273.4, 208, null, 1049, 116353], [20240606, 5273.4, 5273.0, 5274.8, 5271.0, 5274.6, 254, null, 1050, 116403], [20240606, 5274.6, 5275.0, 5279.2, 5271.4, 5271.4, 359, null, 1051, 116463], [20240606, 5271.4, 5271.4, 5271.4, 5261.4, 5262.2, 368, null, 1052, 116505], [20240606, 5262.2, 5261.8, 5265.0, 5260.2, 5262.2, 255, null, 1053, 116521], [20240606, 5262.2, 5261.6, 5263.0, 5259.0, 5260.6, 255, null, 1054, 116554], [20240606, 5260.6, 5260.6, 5262.0, 5255.2, 5262.0, 224, null, 1055, 116577], [20240606, 5262.0, 5261.6, 5263.8, 5258.0, 5260.4, 221, null, 1056, 116618], [20240606, 5260.4, 5260.8, 5267.0, 5259.8, 5267.0, 142, null, 1057, 116643], [20240606, 5267.0, 5267.2, 5267.2, 5260.4, 5260.4, 180, null, 1058, 116656], [20240606, 5260.4, 5260.8, 5260.8, 5255.6, 5256.8, 174, null, 1059, 116680], [20240606, 5256.8, 5256.8, 5257.0, 5250.8, 5253.4, 369, null, 1100, 116741], [20240606, 5253.4, 5252.4, 5252.8, 5249.0, 5252.8, 259, null, 1101, 116784], [20240606, 5252.8, 5252.0, 5252.6, 5249.4, 5252.0, 151, null, 1102, 116786], [20240606, 5252.0, 5252.0, 5254.2, 5251.6, 5253.4, 104, null, 1103, 116768], [20240606, 5253.4, 5254.0, 5255.8, 5251.8, 5254.8, 112, null, 1104, 116777], [20240606, 5254.8, 5255.8, 5260.8, 5253.8, 5254.6, 144, null, 1105, 116805], [20240606, 5254.6, 5255.8, 5259.0, 5254.4, 5256.8, 103, null, 1106, 116839], [20240606, 5256.8, 5256.0, 5266.0, 5254.6, 5264.8, 208, null, 1107, 116876], [20240606, 5264.8, 5264.6, 5264.6, 5258.4, 5260.0, 131, null, 1108, 116903], [20240606, 5260.0, 5259.6, 5260.8, 5257.4, 5260.6, 77, null, 1109, 116931], [20240606, 5260.6, 5260.8, 5265.6, 5260.4, 5263.0, 196, null, 1110, 116954], [20240606, 5263.0, 5264.2, 5264.4, 5261.6, 5263.0, 79, null, 1111, 116974], [20240606, 5263.0, 5263.0, 5267.8, 5263.0, 5267.8, 152, null, 1112, 117001], [20240606, 5267.8, 5267.0, 5267.0, 5258.8, 5263.4, 152, null, 1113, 117035], [20240606, 5263.4, 5262.2, 5262.2, 5257.4, 5257.6, 125, null, 1114, 117040], [20240606, 5257.6, 5257.8, 5261.6, 5257.6, 5257.6, 98, null, 1115, 117047], [20240606, 5257.6, 5257.2, 5257.4, 5250.0, 5251.4, 206, null, 1116, 117060], [20240606, 5251.4, 5251.8, 5253.0, 5250.0, 5250.0, 142, null, 1117, 117081], [20240606, 5250.0, 5250.0, 5258.6, 5249.8, 5255.6, 147, null, 1118, 117128], [20240606, 5255.6, 5254.4, 5254.6, 5251.2, 5251.2, 57, null, 1119, 117132], [20240606, 5251.2, 5251.2, 5252.2, 5246.8, 5246.8, 152, null, 1120, 117184], [20240606, 5246.8, 5246.8, 5247.2, 5243.6, 5246.8, 280, null, 1121, 117284], [20240606, 5246.8, 5246.8, 5247.0, 5242.0, 5242.8, 133, null, 1122, 117310], [20240606, 5242.8, 5242.8, 5245.8, 5238.4, 5240.0, 230, null, 1123, 117339], [20240606, 5240.0, 5240.0, 5240.2, 5235.0, 5236.8, 210, null, 1124, 117409], [20240606, 5236.8, 5236.8, 5237.2, 5233.0, 5236.2, 183, null, 1125, 117480], [20240606, 5236.2, 5236.2, 5236.4, 5231.0, 5231.2, 199, null, 1126, 117525], [20240606, 5231.2, 5231.8, 5236.6, 5231.2, 5235.4, 171, null, 1127, 117549], [20240606, 5235.4, 5235.6, 5237.8, 5233.6, 5236.2, 202, null, 1128, 117557], [20240606, 5236.2, 5236.6, 5236.6, 5235.2, 5235.2, 64, null, 1129, 117561], [20240606, 5235.2, 5235.2, 5238.4, 5235.2, 5237.4, 170, null, 1130, 117550], [20240606, 5237.4, 5237.6, 5239.4, 5233.6, 5234.2, 281, null, 1301, 117579], [20240606, 5234.2, 5234.0, 5234.2, 5230.0, 5230.0, 211, null, 1302, 117605], [20240606, 5230.0, 5230.0, 5231.6, 5227.6, 5230.2, 219, null, 1303, 117619], [20240606, 5230.2, 5230.0, 5235.8, 5229.4, 5233.2, 152, null, 1304, 117633], [20240606, 5233.2, 5233.2, 5245.8, 5233.2, 5245.4, 306, null, 1305, 117731], [20240606, 5245.4, 5244.6, 5253.8, 5244.0, 5250.8, 357, null, 1306, 117805], [20240606, 5250.8, 5250.8, 5254.8, 5248.4, 5253.6, 259, null, 1307, 117865], [20240606, 5253.6, 5253.8, 5261.6, 5253.8, 5260.0, 429, null, 1308, 117962], [20240606, 5260.0, 5260.4, 5260.8, 5255.0, 5255.0, 230, null, 1309, 117975], [20240606, 5255.0, 5255.0, 5255.8, 5250.0, 5252.0, 168, null, 1310, 117996], [20240606, 5252.0, 5252.2, 5255.0, 5251.2, 5253.0, 163, null, 1311, 118038], [20240606, 5253.0, 5252.8, 5259.0, 5252.8, 5253.4, 244, null, 1312, 118088], [20240606, 5253.4, 5253.0, 5253.0, 5246.0, 5248.2, 192, null, 1313, 118158], [20240606, 5248.2, 5249.0, 5249.0, 5237.4, 5240.0, 328, null, 1314, 118279], [20240606, 5240.0, 5240.4, 5240.8, 5238.0, 5238.8, 206, null, 1315, 118339], [20240606, 5238.8, 5238.6, 5239.6, 5233.6, 5234.2, 253, null, 1316, 118440], [20240606, 5234.2, 5233.6, 5237.6, 5233.6, 5236.0, 136, null, 1317, 118482], [20240606, 5236.0, 5236.0, 5236.0, 5233.0, 5234.6, 88, null, 1318, 118471], [20240606, 5234.6, 5234.6, 5234.6, 5230.2, 5231.0, 125, null, 1319, 118493], [20240606, 5231.0, 5230.8, 5235.0, 5230.6, 5231.8, 128, null, 1320, 118509], [20240606, 5231.8, 5232.0, 5234.2, 5228.0, 5229.8, 223, null, 1321, 118566], [20240606, 5229.8, 5230.6, 5230.8, 5225.8, 5228.6, 189, null, 1322, 118605], [20240606, 5228.6, 5229.2, 5229.4, 5225.4, 5225.4, 169, null, 1323, 118666], [20240606, 5225.4, 5226.0, 5226.8, 5224.6, 5225.8, 165, null, 1324, 118730], [20240606, 5225.8, 5226.0, 5233.0, 5226.0, 5228.8, 275, null, 1325, 118847], [20240606, 5228.8, 5228.6, 5230.6, 5227.2, 5228.2, 131, null, 1326, 118902], [20240606, 5228.2, 5228.2, 5233.8, 5227.4, 5232.2, 179, null, 1327, 118932], [20240606, 5232.2, 5232.2, 5232.2, 5226.6, 5229.6, 133, null, 1328, 118977], [20240606, 5229.6, 5229.2, 5237.2, 5229.0, 5236.0, 134, null, 1329, 119004], [20240606, 5236.0, 5236.0, 5239.0, 5233.8, 5234.6, 190, null, 1330, 119043], [20240606, 5234.6, 5234.0, 5240.0, 5231.8, 5231.8, 165, null, 1331, 119084], [20240606, 5231.8, 5233.2, 5233.8, 5225.2, 5225.8, 160, null, 1332, 119145], [20240606, 5225.8, 5226.2, 5231.4, 5226.2, 5228.0, 131, null, 1333, 119190], [20240606, 5228.0, 5227.6, 5228.0, 5222.0, 5223.0, 148, null, 1334, 119230], [20240606, 5223.0, 5223.8, 5225.2, 5222.0, 5223.6, 140, null, 1335, 119289], [20240606, 5223.6, 5222.6, 5224.4, 5221.2, 5223.0, 153, null, 1336, 119352], [20240606, 5223.0, 5222.8, 5222.8, 5218.2, 5220.8, 245, null, 1337, 119453], [20240606, 5220.8, 5221.2, 5221.4, 5217.6, 5220.4, 137, null, 1338, 119532], [20240606, 5220.4, 5219.6, 5227.8, 5217.2, 5225.4, 254, null, 1339, 119632], [20240606, 5225.4, 5225.8, 5227.8, 5222.8, 5223.4, 161, null, 1340, 119692], [20240606, 5223.4, 5223.6, 5227.0, 5222.4, 5225.2, 115, null, 1341, 119723], [20240606, 5225.2, 5225.4, 5225.4, 5217.6, 5218.6, 157, null, 1342, 119743], [20240606, 5218.6, 5218.4, 5220.4, 5215.2, 5215.8, 184, null, 1343, 119802], [20240606, 5215.8, 5216.6, 5216.6, 5214.4, 5214.6, 195, null, 1344, 119850], [20240606, 5214.6, 5215.2, 5222.4, 5214.2, 5217.2, 252, null, 1345, 119932], [20240606, 5217.2, 5217.0, 5223.4, 5216.4, 5217.6, 217, null, 1346, 119981], [20240606, 5217.6, 5217.4, 5218.4, 5210.8, 5213.2, 309, null, 1347, 120085], [20240606, 5213.2, 5212.4, 5213.6, 5210.2, 5213.2, 166, null, 1348, 120140], [20240606, 5213.2, 5213.0, 5213.0, 5208.8, 5209.6, 234, null, 1349, 120201], [20240606, 5209.6, 5209.8, 5214.0, 5208.8, 5210.0, 289, null, 1350, 120225], [20240606, 5210.0, 5209.8, 5210.2, 5205.8, 5210.0, 297, null, 1351, 120298], [20240606, 5210.0, 5211.2, 5215.4, 5208.6, 5215.4, 208, null, 1352, 120332], [20240606, 5215.4, 5215.4, 5222.4, 5214.8, 5221.6, 355, null, 1353, 120396], [20240606, 5221.6, 5222.0, 5222.2, 5214.2, 5215.0, 263, null, 1354, 120452], [20240606, 5215.0, 5215.2, 5220.2, 5214.0, 5218.0, 146, null, 1355, 120464], [20240606, 5218.0, 5219.0, 5227.2, 5218.0, 5223.4, 389, null, 1356, 120591], [20240606, 5223.4, 5223.2, 5223.6, 5217.8, 5217.8, 185, null, 1357, 120616], [20240606, 5217.8, 5217.6, 5219.0, 5215.4, 5216.4, 125, null, 1358, 120621], [20240606, 5216.4, 5216.4, 5217.6, 5213.8, 5214.0, 123, null, 1359, 120669], [20240606, 5214.0, 5214.8, 5216.8, 5212.4, 5216.0, 115, null, 1400, 120686], [20240606, 5216.0, 5214.6, 5215.2, 5210.2, 5212.6, 169, null, 1401, 120718], [20240606, 5212.6, 5213.6, 5228.0, 5213.2, 5228.0, 253, null, 1402, 120788], [20240606, 5228.0, 5227.6, 5227.6, 5218.0, 5219.4, 221, null, 1403, 120831], [20240606, 5219.4, 5219.4, 5221.6, 5215.8, 5217.8, 113, null, 1404, 120830], [20240606, 5217.8, 5217.2, 5217.8, 5215.6, 5217.8, 80, null, 1405, 120837], [20240606, 5217.8, 5218.4, 5226.8, 5218.4, 5225.0, 171, null, 1406, 120876], [20240606, 5225.0, 5225.0, 5225.2, 5218.2, 5219.6, 140, null, 1407, 120903], [20240606, 5219.6, 5219.6, 5225.0, 5218.8, 5220.0, 104, null, 1408, 120925], [20240606, 5220.0, 5220.6, 5227.4, 5218.6, 5225.0, 184, null, 1409, 120999], [20240606, 5225.0, 5225.8, 5226.2, 5220.6, 5222.0, 118, null, 1410, 121054], [20240606, 5222.0, 5221.8, 5222.4, 5212.8, 5216.0, 224, null, 1411, 121111], [20240606, 5216.0, 5216.0, 5223.0, 5216.0, 5223.0, 179, null, 1412, 121186], [20240606, 5223.0, 5223.0, 5228.0, 5222.8, 5226.0, 192, null, 1413, 121253], [20240606, 5226.0, 5225.8, 5234.0, 5225.8, 5231.6, 317, null, 1414, 121361], [20240606, 5231.6, 5231.8, 5238.0, 5231.8, 5233.6, 288, null, 1415, 121475], [20240606, 5233.6, 5233.2, 5236.0, 5226.4, 5226.4, 219, null, 1416, 121553], [20240606, 5226.4, 5226.0, 5232.0, 5225.0, 5228.8, 183, null, 1417, 121649], [20240606, 5228.8, 5228.4, 5228.4, 5223.4, 5225.6, 93, null, 1418, 121657], [20240606, 5225.6, 5225.8, 5225.8, 5219.2, 5220.4, 197, null, 1419, 121678], [20240606, 5220.4, 5221.2, 5222.8, 5219.0, 5219.4, 102, null, 1420, 121712], [20240606, 5219.4, 5219.6, 5220.0, 5210.0, 5211.8, 259, null, 1421, 121805], [20240606, 5211.8, 5212.0, 5212.4, 5204.2, 5207.2, 364, null, 1422, 121955], [20240606, 5207.2, 5206.4, 5210.6, 5204.2, 5206.8, 222, null, 1423, 122075], [20240606, 5206.8, 5206.8, 5210.2, 5206.8, 5208.0, 136, null, 1424, 122134], [20240606, 5208.0, 5207.8, 5207.8, 5202.6, 5204.0, 229, null, 1425, 122243], [20240606, 5204.0, 5203.6, 5204.2, 5199.6, 5203.0, 341, null, 1426, 122432], [20240606, 5203.0, 5203.2, 5205.0, 5202.0, 5202.0, 135, null, 1427, 122497], [20240606, 5202.0, 5202.0, 5203.0, 5197.8, 5199.0, 230, null, 1428, 122590], [20240606, 5199.0, 5199.0, 5199.4, 5195.6, 5196.0, 190, null, 1429, 122676], [20240606, 5196.0, 5196.8, 5203.6, 5194.0, 5203.0, 382, null, 1430, 122868], [20240606, 5203.0, 5202.6, 5202.6, 5188.2, 5188.2, 521, null, 1431, 123033], [20240606, 5188.2, 5188.2, 5189.4, 5186.0, 5186.6, 280, null, 1432, 123142], [20240606, 5186.6, 5186.0, 5189.6, 5185.4, 5189.6, 236, null, 1433, 123256], [20240606, 5189.6, 5189.6, 5189.6, 5183.6, 5186.6, 183, null, 1434, 123322], [20240606, 5186.6, 5185.8, 5197.6, 5185.8, 5194.2, 283, null, 1435, 123460], [20240606, 5194.2, 5193.4, 5193.4, 5187.0, 5189.2, 185, null, 1436, 123541], [20240606, 5189.2, 5190.0, 5197.0, 5188.0, 5192.8, 170, null, 1437, 123604], [20240606, 5192.8, 5192.0, 5198.8, 5192.0, 5198.2, 199, null, 1438, 123660], [20240606, 5198.2, 5198.4, 5204.0, 5197.6, 5203.8, 253, null, 1439, 123747], [20240606, 5203.8, 5204.0, 5208.0, 5202.8, 5207.8, 240, null, 1440, 123809], [20240606, 5207.8, 5209.0, 5210.6, 5204.0, 5206.0, 273, null, 1441, 123908], [20240606, 5206.0, 5206.0, 5211.6, 5205.8, 5211.0, 172, null, 1442, 123994], [20240606, 5211.0, 5211.2, 5213.4, 5211.0, 5211.0, 222, null, 1443, 124063], [20240606, 5211.0, 5211.0, 5216.4, 5211.0, 5212.0, 223, null, 1444, 124162], [20240606, 5212.0, 5212.0, 5212.8, 5206.0, 5207.6, 240, null, 1445, 124254], [20240606, 5207.6, 5207.4, 5217.2, 5207.4, 5214.2, 404, null, 1446, 124469], [20240606, 5214.2, 5215.2, 5216.0, 5210.6, 5213.6, 191, null, 1447, 124520], [20240606, 5213.6, 5213.0, 5213.0, 5209.2, 5209.4, 122, null, 1448, 124551], [20240606, 5209.4, 5210.0, 5211.6, 5207.8, 5208.2, 138, null, 1449, 124616], [20240606, 5208.2, 5207.4, 5210.2, 5207.0, 5210.0, 112, null, 1450, 124665], [20240606, 5210.0, 5210.0, 5211.2, 5207.0, 5207.4, 212, null, 1451, 124737], [20240606, 5207.4, 5208.0, 5208.0, 5200.0, 5200.8, 221, null, 1452, 124780], [20240606, 5200.8, 5200.4, 5205.8, 5200.2, 5204.6, 229, null, 1453, 124817], [20240606, 5204.6, 5204.6, 5208.8, 5204.6, 5208.0, 270, null, 1454, 124927], [20240606, 5208.0, 5208.0, 5208.4, 5205.0, 5207.2, 256, null, 1455, 125019], [20240606, 5207.2, 5208.0, 5209.8, 5207.2, 5208.6, 303, null, 1456, 125129], [20240606, 5208.6, 5208.6, 5210.0, 5207.6, 5209.0, 334, null, 1457, 125209], [20240606, 5209.0, 5209.2, 5210.8, 5208.4, 5210.0, 350, null, 1458, 125300], [20240606, 5210.0, 5210.4, 5211.2, 5208.8, 5209.2, 291, null, 1459, 125387], [20240606, 5209.2, 5209.2, 5209.6, 5206.6, 5208.2, 424, null, 1500, 125513], [20240607, 5208.2, 5239.0, 5247.4, 5228.0, 5231.2, 2048, null, 931, 124216], [20240607, 5231.2, 5229.4, 5231.0, 5222.2, 5226.0, 738, null, 932, 123823], [20240607, 5226.0, 5226.6, 5226.6, 5217.0, 5220.6, 651, null, 933, 123429], [20240607, 5220.6, 5220.0, 5220.0, 5216.2, 5219.0, 515, null, 934, 123129], [20240607, 5219.0, 5219.0, 5225.0, 5217.2, 5221.4, 512, null, 935, 122863], [20240607, 5221.4, 5222.2, 5226.0, 5217.4, 5226.0, 458, null, 936, 122666], [20240607, 5226.0, 5226.6, 5242.0, 5225.0, 5237.4, 716, null, 937, 122302], [20240607, 5237.4, 5237.2, 5243.6, 5235.6, 5241.0, 600, null, 938, 122007], [20240607, 5241.0, 5241.0, 5242.0, 5238.4, 5240.6, 509, null, 939, 121752], [20240607, 5240.6, 5240.0, 5245.4, 5238.0, 5242.0, 360, null, 940, 121572], [20240607, 5242.0, 5242.2, 5242.2, 5236.0, 5237.0, 404, null, 941, 121356], [20240607, 5237.0, 5236.8, 5245.4, 5235.0, 5245.4, 429, null, 942, 121143], [20240607, 5245.4, 5245.4, 5246.8, 5242.0, 5242.0, 417, null, 943, 120924], [20240607, 5242.0, 5241.8, 5246.2, 5240.6, 5241.0, 246, null, 944, 120797], [20240607, 5241.0, 5240.6, 5241.6, 5233.0, 5235.2, 218, null, 945, 120698], [20240607, 5235.2, 5235.2, 5235.8, 5228.0, 5229.6, 380, null, 946, 120543], [20240607, 5229.6, 5229.6, 5229.6, 5223.0, 5225.0, 258, null, 947, 120417], [20240607, 5225.0, 5227.6, 5231.6, 5225.6, 5231.6, 250, null, 948, 120244], [20240607, 5231.6, 5231.6, 5238.8, 5229.0, 5229.4, 304, null, 949, 120073], [20240607, 5229.4, 5229.0, 5230.2, 5223.0, 5223.4, 252, null, 950, 119943], [20240607, 5223.4, 5224.0, 5227.8, 5223.4, 5226.0, 187, null, 951, 119872], [20240607, 5226.0, 5227.4, 5228.4, 5223.0, 5223.0, 126, null, 952, 119828], [20240607, 5223.0, 5224.6, 5232.0, 5224.4, 5231.0, 179, null, 953, 119747], [20240607, 5231.0, 5230.8, 5230.8, 5222.8, 5223.0, 175, null, 954, 119690], [20240607, 5223.0, 5222.4, 5228.2, 5222.0, 5225.0, 171, null, 955, 119590], [20240607, 5225.0, 5225.2, 5225.8, 5220.2, 5224.0, 184, null, 956, 119497], [20240607, 5224.0, 5224.0, 5225.2, 5219.8, 5220.2, 198, null, 957, 119389], [20240607, 5220.2, 5219.6, 5223.0, 5218.0, 5220.6, 200, null, 958, 119277], [20240607, 5220.6, 5221.2, 5221.2, 5213.6, 5213.6, 286, null, 959, 119160], [20240607, 5213.6, 5214.0, 5216.0, 5212.0, 5213.0, 249, null, 1000, 119032], [20240607, 5213.0, 5212.6, 5214.2, 5210.0, 5210.8, 311, null, 1001, 118892], [20240607, 5210.8, 5210.6, 5210.8, 5203.8, 5209.2, 449, null, 1002, 118776], [20240607, 5209.2, 5208.4, 5209.0, 5202.8, 5203.0, 256, null, 1003, 118753], [20240607, 5203.0, 5203.0, 5204.0, 5197.4, 5202.6, 357, null, 1004, 118718], [20240607, 5202.6, 5202.0, 5204.8, 5199.6, 5203.8, 220, null, 1005, 118635], [20240607, 5203.8, 5203.8, 5204.4, 5200.0, 5200.0, 227, null, 1006, 118598], [20240607, 5200.0, 5199.8, 5206.8, 5199.0, 5206.4, 250, null, 1007, 118501], [20240607, 5206.4, 5206.8, 5206.8, 5201.2, 5202.6, 161, null, 1008, 118442], [20240607, 5202.6, 5202.6, 5204.0, 5198.4, 5200.0, 218, null, 1009, 118360], [20240607, 5200.0, 5200.0, 5204.0, 5199.4, 5200.8, 157, null, 1010, 118316], [20240607, 5200.8, 5200.8, 5203.6, 5198.6, 5198.6, 182, null, 1011, 118241], [20240607, 5198.6, 5198.2, 5203.6, 5196.2, 5203.6, 302, null, 1012, 118168], [20240607, 5203.6, 5203.0, 5203.0, 5197.8, 5200.4, 148, null, 1013, 118141], [20240607, 5200.4, 5200.8, 5203.4, 5199.2, 5199.2, 136, null, 1014, 118139], [20240607, 5199.2, 5198.8, 5199.4, 5191.0, 5193.0, 257, null, 1015, 118108], [20240607, 5193.0, 5192.8, 5198.0, 5192.6, 5197.6, 211, null, 1016, 118065], [20240607, 5197.6, 5197.2, 5203.0, 5197.2, 5199.2, 171, null, 1017, 118026], [20240607, 5199.2, 5198.6, 5198.6, 5194.4, 5194.6, 120, null, 1018, 118000], [20240607, 5194.6, 5195.4, 5195.4, 5191.6, 5192.4, 163, null, 1019, 117942], [20240607, 5192.4, 5192.4, 5196.8, 5191.6, 5196.8, 177, null, 1020, 117899], [20240607, 5196.8, 5196.6, 5202.2, 5194.2, 5197.0, 374, null, 1021, 117841], [20240607, 5197.0, 5197.6, 5200.6, 5195.6, 5198.4, 127, null, 1022, 117835], [20240607, 5198.4, 5198.0, 5201.6, 5197.4, 5198.8, 144, null, 1023, 117824], [20240607, 5198.8, 5198.8, 5199.2, 5196.0, 5198.0, 123, null, 1024, 117809], [20240607, 5198.0, 5198.6, 5205.6, 5198.6, 5203.4, 227, null, 1025, 117717], [20240607, 5203.4, 5203.2, 5204.0, 5201.2, 5201.8, 178, null, 1026, 117651], [20240607, 5201.8, 5202.0, 5203.0, 5198.6, 5201.4, 130, null, 1027, 117628], [20240607, 5201.4, 5201.4, 5202.8, 5195.2, 5195.6, 127, null, 1028, 117596], [20240607, 5195.6, 5195.2, 5197.0, 5192.2, 5192.2, 201, null, 1029, 117553], [20240607, 5192.2, 5192.8, 5193.4, 5186.0, 5186.2, 269, null, 1030, 117527], [20240607, 5186.2, 5187.8, 5192.2, 5185.0, 5185.0, 326, null, 1031, 117494], [20240607, 5185.0, 5185.6, 5187.2, 5184.2, 5185.2, 229, null, 1032, 117428], [20240607, 5185.2, 5185.2, 5185.6, 5182.6, 5183.0, 229, null, 1033, 117387], [20240607, 5183.0, 5183.0, 5184.2, 5178.0, 5180.4, 297, null, 1034, 117321], [20240607, 5180.4, 5180.4, 5181.4, 5178.2, 5179.8, 215, null, 1035, 117278], [20240607, 5179.8, 5179.4, 5186.0, 5179.4, 5186.0, 223, null, 1036, 117223], [20240607, 5186.0, 5186.0, 5186.8, 5179.4, 5180.0, 117, null, 1037, 117187], [20240607, 5180.0, 5180.0, 5185.4, 5178.8, 5183.4, 141, null, 1038, 117157], [20240607, 5183.4, 5183.6, 5183.6, 5180.6, 5180.6, 85, null, 1039, 117149], [20240607, 5180.6, 5180.8, 5186.4, 5180.8, 5183.8, 166, null, 1040, 117104], [20240607, 5183.8, 5183.4, 5184.2, 5181.4, 5183.0, 147, null, 1041, 117073], [20240607, 5183.0, 5183.0, 5183.0, 5176.6, 5180.4, 211, null, 1042, 117013], [20240607, 5180.4, 5179.6, 5180.2, 5176.2, 5176.6, 106, null, 1043, 116996], [20240607, 5176.6, 5177.2, 5184.6, 5176.2, 5182.4, 199, null, 1044, 116964], [20240607, 5182.4, 5183.2, 5185.4, 5180.6, 5180.6, 175, null, 1045, 116930], [20240607, 5180.6, 5180.2, 5182.6, 5179.0, 5181.4, 106, null, 1046, 116918], [20240607, 5181.4, 5181.2, 5181.4, 5177.6, 5179.0, 161, null, 1047, 116889], [20240607, 5179.0, 5179.0, 5179.0, 5173.6, 5176.6, 195, null, 1048, 116829], [20240607, 5176.6, 5176.4, 5178.4, 5175.2, 5178.0, 148, null, 1049, 116779], [20240607, 5178.0, 5177.8, 5180.0, 5173.0, 5174.8, 206, null, 1050, 116745], [20240607, 5174.8, 5175.4, 5180.0, 5173.8, 5177.0, 195, null, 1051, 116707], [20240607, 5177.0, 5177.2, 5177.2, 5172.2, 5176.2, 155, null, 1052, 116684], [20240607, 5176.2, 5175.6, 5178.4, 5173.0, 5178.4, 100, null, 1053, 116676], [20240607, 5178.4, 5178.6, 5180.8, 5177.4, 5180.8, 99, null, 1054, 116649], [20240607, 5180.8, 5181.0, 5185.2, 5180.6, 5183.4, 181, null, 1055, 116609], [20240607, 5183.4, 5183.4, 5187.4, 5182.2, 5185.6, 217, null, 1056, 116595], [20240607, 5185.6, 5185.8, 5186.6, 5181.2, 5182.2, 92, null, 1057, 116573], [20240607, 5182.2, 5183.2, 5183.2, 5176.8, 5176.8, 128, null, 1058, 116540], [20240607, 5176.8, 5177.2, 5178.8, 5175.4, 5178.4, 112, null, 1059, 116541], [20240607, 5178.4, 5178.4, 5179.2, 5176.4, 5176.4, 56, null, 1100, 116522], [20240607, 5176.4, 5176.2, 5179.8, 5174.0, 5178.8, 148, null, 1101, 116514], [20240607, 5178.8, 5179.6, 5183.8, 5177.6, 5182.8, 125, null, 1102, 116501], [20240607, 5182.8, 5182.8, 5182.8, 5179.2, 5180.2, 101, null, 1103, 116493], [20240607, 5180.2, 5180.2, 5183.0, 5179.0, 5179.0, 108, null, 1104, 116498], [20240607, 5179.0, 5179.8, 5179.8, 5176.6, 5179.0, 101, null, 1105, 116479], [20240607, 5179.0, 5179.0, 5181.8, 5179.0, 5181.4, 47, null, 1106, 116477], [20240607, 5181.4, 5181.0, 5182.0, 5174.8, 5177.2, 134, null, 1107, 116475], [20240607, 5177.2, 5175.8, 5177.4, 5173.6, 5174.2, 80, null, 1108, 116459], [20240607, 5174.2, 5174.0, 5174.2, 5170.2, 5172.4, 197, null, 1109, 116424], [20240607, 5172.4, 5171.6, 5175.2, 5171.6, 5171.8, 105, null, 1110, 116423], [20240607, 5171.8, 5171.0, 5171.6, 5166.0, 5166.8, 237, null, 1111, 116382], [20240607, 5166.8, 5166.6, 5171.0, 5166.6, 5168.2, 176, null, 1112, 116355], [20240607, 5168.2, 5168.0, 5171.8, 5165.0, 5171.4, 160, null, 1113, 116349], [20240607, 5171.4, 5171.4, 5175.8, 5170.6, 5170.6, 166, null, 1114, 116328], [20240607, 5170.6, 5171.6, 5171.8, 5166.6, 5167.8, 166, null, 1115, 116322], [20240607, 5167.8, 5167.2, 5171.4, 5167.2, 5170.0, 144, null, 1116, 116341], [20240607, 5170.0, 5169.4, 5170.0, 5166.8, 5170.0, 108, null, 1117, 116367], [20240607, 5170.0, 5169.2, 5171.0, 5165.0, 5166.6, 133, null, 1118, 116373], [20240607, 5166.6, 5166.8, 5166.8, 5160.4, 5160.8, 319, null, 1119, 116340], [20240607, 5160.8, 5160.8, 5164.4, 5158.8, 5160.4, 189, null, 1120, 116329], [20240607, 5160.4, 5159.6, 5161.4, 5155.6, 5156.0, 303, null, 1121, 116304], [20240607, 5156.0, 5155.4, 5156.4, 5151.0, 5153.6, 391, null, 1122, 116210], [20240607, 5153.6, 5154.8, 5162.4, 5153.6, 5161.8, 297, null, 1123, 116222], [20240607, 5161.8, 5162.4, 5166.0, 5161.4, 5162.0, 204, null, 1124, 116216], [20240607, 5162.0, 5162.2, 5164.6, 5157.0, 5164.6, 244, null, 1125, 116195], [20240607, 5164.6, 5165.2, 5179.8, 5165.2, 5179.8, 297, null, 1126, 116142], [20240607, 5179.8, 5180.0, 5181.0, 5170.4, 5170.4, 349, null, 1127, 116091], [20240607, 5170.4, 5170.4, 5179.0, 5170.4, 5178.8, 248, null, 1128, 116097], [20240607, 5178.8, 5178.0, 5181.6, 5174.4, 5181.4, 173, null, 1129, 116061], [20240607, 5181.4, 5182.2, 5186.0, 5179.0, 5183.0, 302, null, 1130, 116005], [20240607, 5183.0, 5182.8, 5186.8, 5179.0, 5179.2, 407, null, 1301, 115978], [20240607, 5179.2, 5179.2, 5179.2, 5172.2, 5175.4, 221, null, 1302, 115962], [20240607, 5175.4, 5175.6, 5178.6, 5172.2, 5177.0, 201, null, 1303, 115994], [20240607, 5177.0, 5176.2, 5183.8, 5175.8, 5177.0, 220, null, 1304, 115967], [20240607, 5177.0, 5175.8, 5176.2, 5171.6, 5173.0, 115, null, 1305, 115940], [20240607, 5173.0, 5173.2, 5173.2, 5168.0, 5171.4, 137, null, 1306, 115921], [20240607, 5171.4, 5171.6, 5173.8, 5168.0, 5170.6, 157, null, 1307, 115929], [20240607, 5170.6, 5169.4, 5176.0, 5169.2, 5176.0, 106, null, 1308, 115928], [20240607, 5176.0, 5176.2, 5186.6, 5173.6, 5186.6, 214, null, 1309, 115931], [20240607, 5186.6, 5186.6, 5191.0, 5184.8, 5190.0, 431, null, 1310, 115888], [20240607, 5190.0, 5190.4, 5193.2, 5184.6, 5185.8, 344, null, 1311, 115824], [20240607, 5185.8, 5185.6, 5185.6, 5176.4, 5178.4, 254, null, 1312, 115782], [20240607, 5178.4, 5178.8, 5178.8, 5173.4, 5176.6, 153, null, 1313, 115778], [20240607, 5176.6, 5176.0, 5179.8, 5175.6, 5179.2, 99, null, 1314, 115779], [20240607, 5179.2, 5179.4, 5180.2, 5174.4, 5177.6, 139, null, 1315, 115758], [20240607, 5177.6, 5176.2, 5177.8, 5168.2, 5168.2, 198, null, 1316, 115751], [20240607, 5168.2, 5168.2, 5171.2, 5166.6, 5167.8, 162, null, 1317, 115747], [20240607, 5167.8, 5167.6, 5167.6, 5162.0, 5164.0, 269, null, 1318, 115779], [20240607, 5164.0, 5163.4, 5166.8, 5162.0, 5164.0, 159, null, 1319, 115779], [20240607, 5164.0, 5163.8, 5167.2, 5162.8, 5164.8, 109, null, 1320, 115783], [20240607, 5164.8, 5164.8, 5170.0, 5163.2, 5169.8, 152, null, 1321, 115784], [20240607, 5169.8, 5170.4, 5170.4, 5161.0, 5161.2, 182, null, 1322, 115757], [20240607, 5161.2, 5162.4, 5162.4, 5156.6, 5158.8, 207, null, 1323, 115757], [20240607, 5158.8, 5159.0, 5164.8, 5159.0, 5162.8, 86, null, 1324, 115738], [20240607, 5162.8, 5164.2, 5167.0, 5160.0, 5161.6, 126, null, 1325, 115720], [20240607, 5161.6, 5161.8, 5169.8, 5158.0, 5166.6, 162, null, 1326, 115719], [20240607, 5166.6, 5167.0, 5169.8, 5164.2, 5167.6, 95, null, 1327, 115724], [20240607, 5167.6, 5168.4, 5169.4, 5166.6, 5169.4, 102, null, 1328, 115724], [20240607, 5169.4, 5169.8, 5174.4, 5165.0, 5165.2, 207, null, 1329, 115730], [20240607, 5165.2, 5165.2, 5168.8, 5164.4, 5166.2, 119, null, 1330, 115756], [20240607, 5166.2, 5166.4, 5166.4, 5161.8, 5166.0, 169, null, 1331, 115800], [20240607, 5166.0, 5166.0, 5173.6, 5165.8, 5171.0, 181, null, 1332, 115855], [20240607, 5171.0, 5170.8, 5170.8, 5167.0, 5169.2, 124, null, 1333, 115877], [20240607, 5169.2, 5168.6, 5169.4, 5164.2, 5164.2, 73, null, 1334, 115894], [20240607, 5164.2, 5164.2, 5164.2, 5159.0, 5161.8, 189, null, 1335, 115906], [20240607, 5161.8, 5162.8, 5165.0, 5160.0, 5162.4, 110, null, 1336, 115905], [20240607, 5162.4, 5164.6, 5166.4, 5160.0, 5161.2, 103, null, 1337, 115936], [20240607, 5161.2, 5161.6, 5163.2, 5158.0, 5160.2, 115, null, 1338, 115958], [20240607, 5160.2, 5160.4, 5160.4, 5157.6, 5159.4, 84, null, 1339, 115964], [20240607, 5159.4, 5160.0, 5162.6, 5155.2, 5156.4, 156, null, 1340, 115981], [20240607, 5156.4, 5156.0, 5160.6, 5156.0, 5157.4, 100, null, 1341, 116001], [20240607, 5157.4, 5157.6, 5160.0, 5156.0, 5156.2, 99, null, 1342, 116008], [20240607, 5156.2, 5156.4, 5157.6, 5156.4, 5156.8, 71, null, 1343, 116011], [20240607, 5156.8, 5157.4, 5162.4, 5157.4, 5160.4, 147, null, 1344, 116036], [20240607, 5160.4, 5160.2, 5160.4, 5157.8, 5158.8, 59, null, 1345, 116048], [20240607, 5158.8, 5158.8, 5159.0, 5155.8, 5158.0, 78, null, 1346, 116044], [20240607, 5158.0, 5158.2, 5164.6, 5157.6, 5161.0, 125, null, 1347, 116051], [20240607, 5161.0, 5161.8, 5164.4, 5161.8, 5164.2, 91, null, 1348, 116065], [20240607, 5164.2, 5163.4, 5163.6, 5155.0, 5156.0, 194, null, 1349, 116068], [20240607, 5156.0, 5156.0, 5157.2, 5153.2, 5154.0, 107, null, 1350, 116064], [20240607, 5154.0, 5154.0, 5154.0, 5149.2, 5150.6, 351, null, 1351, 116067], [20240607, 5150.6, 5150.0, 5152.4, 5149.8, 5151.0, 136, null, 1352, 116093], [20240607, 5151.0, 5150.8, 5158.4, 5150.8, 5158.4, 189, null, 1353, 116104], [20240607, 5158.4, 5157.6, 5166.6, 5157.6, 5160.2, 356, null, 1354, 116121], [20240607, 5160.2, 5160.2, 5162.0, 5159.2, 5159.6, 114, null, 1355, 116144], [20240607, 5159.6, 5160.6, 5161.8, 5157.2, 5161.8, 159, null, 1356, 116171], [20240607, 5161.8, 5162.8, 5163.0, 5157.6, 5159.4, 186, null, 1357, 116190], [20240607, 5159.4, 5158.0, 5168.0, 5158.0, 5166.8, 257, null, 1358, 116207], [20240607, 5166.8, 5166.4, 5166.6, 5163.6, 5166.6, 130, null, 1359, 116199], [20240607, 5166.6, 5166.8, 5173.0, 5163.8, 5170.0, 216, null, 1400, 116196], [20240607, 5170.0, 5170.4, 5170.4, 5161.2, 5161.2, 197, null, 1401, 116181], [20240607, 5161.2, 5160.8, 5169.6, 5160.6, 5169.6, 175, null, 1402, 116182], [20240607, 5169.6, 5168.8, 5182.0, 5166.6, 5180.6, 250, null, 1403, 116159], [20240607, 5180.6, 5181.6, 5187.6, 5179.8, 5185.4, 437, null, 1404, 116129], [20240607, 5185.4, 5185.4, 5187.6, 5179.6, 5186.8, 354, null, 1405, 116134], [20240607, 5186.8, 5187.0, 5191.6, 5183.6, 5184.8, 443, null, 1406, 116184], [20240607, 5184.8, 5184.4, 5184.8, 5181.2, 5182.4, 233, null, 1407, 116206], [20240607, 5182.4, 5182.8, 5190.0, 5181.4, 5187.0, 300, null, 1408, 116271], [20240607, 5187.0, 5186.2, 5189.6, 5184.0, 5189.0, 277, null, 1409, 116335], [20240607, 5189.0, 5189.2, 5194.4, 5184.6, 5192.4, 377, null, 1410, 116343], [20240607, 5192.4, 5192.6, 5196.0, 5190.4, 5194.6, 399, null, 1411, 116362], [20240607, 5194.6, 5194.6, 5198.0, 5192.0, 5197.0, 307, null, 1412, 116385], [20240607, 5197.0, 5197.4, 5200.4, 5197.4, 5200.4, 301, null, 1413, 116403], [20240607, 5200.4, 5200.6, 5207.8, 5200.2, 5206.0, 532, null, 1414, 116449], [20240607, 5206.0, 5205.2, 5205.2, 5199.6, 5200.8, 370, null, 1415, 116532], [20240607, 5200.8, 5200.2, 5200.2, 5192.2, 5197.0, 261, null, 1416, 116590], [20240607, 5197.0, 5197.6, 5201.2, 5197.2, 5198.6, 199, null, 1417, 116636], [20240607, 5198.6, 5199.6, 5205.0, 5199.6, 5205.0, 161, null, 1418, 116639], [20240607, 5205.0, 5205.4, 5205.4, 5198.4, 5200.4, 254, null, 1419, 116662], [20240607, 5200.4, 5200.6, 5204.6, 5198.2, 5201.0, 159, null, 1420, 116667], [20240607, 5201.0, 5201.8, 5207.4, 5200.6, 5207.4, 179, null, 1421, 116639], [20240607, 5207.4, 5207.2, 5208.8, 5202.6, 5203.8, 218, null, 1422, 116655], [20240607, 5203.8, 5203.8, 5203.8, 5198.8, 5199.6, 167, null, 1423, 116658], [20240607, 5199.6, 5199.6, 5201.0, 5197.0, 5198.6, 139, null, 1424, 116667], [20240607, 5198.6, 5197.2, 5198.6, 5188.2, 5190.0, 292, null, 1425, 116673], [20240607, 5190.0, 5189.4, 5189.8, 5186.2, 5187.0, 207, null, 1426, 116704], [20240607, 5187.0, 5186.4, 5190.4, 5185.2, 5186.8, 160, null, 1427, 116723], [20240607, 5186.8, 5187.0, 5187.8, 5184.6, 5186.6, 119, null, 1428, 116727], [20240607, 5186.6, 5186.2, 5190.2, 5186.2, 5190.2, 150, null, 1429, 116755], [20240607, 5190.2, 5189.2, 5194.0, 5188.6, 5193.8, 113, null, 1430, 116773], [20240607, 5193.8, 5193.0, 5198.0, 5190.4, 5196.2, 208, null, 1431, 116815], [20240607, 5196.2, 5195.4, 5195.4, 5187.0, 5189.4, 194, null, 1432, 116841], [20240607, 5189.4, 5189.2, 5189.2, 5184.2, 5185.2, 162, null, 1433, 116821], [20240607, 5185.2, 5185.2, 5188.6, 5184.8, 5185.8, 118, null, 1434, 116824], [20240607, 5185.8, 5185.6, 5191.0, 5185.6, 5189.6, 97, null, 1435, 116828], [20240607, 5189.6, 5190.0, 5190.0, 5185.2, 5188.8, 154, null, 1436, 116804], [20240607, 5188.8, 5188.8, 5195.6, 5188.6, 5194.0, 159, null, 1437, 116810], [20240607, 5194.0, 5194.2, 5194.8, 5191.6, 5194.8, 120, null, 1438, 116827], [20240607, 5194.8, 5194.2, 5194.2, 5188.0, 5188.0, 121, null, 1439, 116835], [20240607, 5188.0, 5188.0, 5188.8, 5186.0, 5187.8, 150, null, 1440, 116828], [20240607, 5187.8, 5188.2, 5188.8, 5183.2, 5186.8, 221, null, 1441, 116815], [20240607, 5186.8, 5185.4, 5188.2, 5184.2, 5187.0, 95, null, 1442, 116835], [20240607, 5187.0, 5188.8, 5188.8, 5179.4, 5181.4, 318, null, 1443, 116842], [20240607, 5181.4, 5182.4, 5182.4, 5177.4, 5177.8, 209, null, 1444, 116830], [20240607, 5177.8, 5178.0, 5178.8, 5173.2, 5174.6, 231, null, 1445, 116835], [20240607, 5174.6, 5175.4, 5181.4, 5173.4, 5181.2, 271, null, 1446, 116896], [20240607, 5181.2, 5181.2, 5181.4, 5177.0, 5180.2, 161, null, 1447, 116925], [20240607, 5180.2, 5180.0, 5184.2, 5179.4, 5182.2, 182, null, 1448, 116953], [20240607, 5182.2, 5182.2, 5186.6, 5182.2, 5184.4, 168, null, 1449, 116981], [20240607, 5184.4, 5184.8, 5188.2, 5184.2, 5187.6, 196, null, 1450, 117035], [20240607, 5187.6, 5187.6, 5187.6, 5182.0, 5183.2, 289, null, 1451, 117156], [20240607, 5183.2, 5183.2, 5187.2, 5183.2, 5186.2, 138, null, 1452, 117171], [20240607, 5186.2, 5186.8, 5188.0, 5185.8, 5188.0, 162, null, 1453, 117188], [20240607, 5188.0, 5187.4, 5188.2, 5184.0, 5184.2, 241, null, 1454, 117263], [20240607, 5184.2, 5184.8, 5185.8, 5181.8, 5182.2, 174, null, 1455, 117304], [20240607, 5182.2, 5182.4, 5183.0, 5181.4, 5181.8, 267, null, 1456, 117373], [20240607, 5181.8, 5181.8, 5183.0, 5181.4, 5182.4, 194, null, 1457, 117391], [20240607, 5182.4, 5181.8, 5182.8, 5180.4, 5180.8, 203, null, 1458, 117415], [20240607, 5180.8, 5181.0, 5181.0, 5179.0, 5179.2, 383, null, 1459, 117455], [20240607, 5179.2, 5179.2, 5179.4, 5178.0, 5178.0, 480, null, 1500, 117522], [20240611, 5178.0, 5154.2, 5156.6, 5139.0, 5155.4, 1839, null, 931, 116385], [20240611, 5155.4, 5154.6, 5156.2, 5147.2, 5155.8, 830, null, 932, 115963], [20240611, 5155.8, 5156.0, 5157.2, 5148.8, 5151.4, 559, null, 933, 115710], [20240611, 5151.4, 5151.0, 5158.2, 5150.6, 5155.0, 474, null, 934, 115490], [20240611, 5155.0, 5155.4, 5155.4, 5144.2, 5150.6, 477, null, 935, 115257], [20240611, 5150.6, 5150.0, 5150.4, 5137.6, 5138.0, 533, null, 936, 114972], [20240611, 5138.0, 5138.0, 5141.0, 5135.0, 5137.0, 635, null, 937, 114685], [20240611, 5137.0, 5137.6, 5147.6, 5136.2, 5146.0, 487, null, 938, 114441], [20240611, 5146.0, 5146.0, 5151.8, 5146.0, 5150.0, 433, null, 939, 114227], [20240611, 5150.0, 5150.0, 5150.6, 5143.8, 5144.2, 351, null, 940, 114066], [20240611, 5144.2, 5144.2, 5147.8, 5139.0, 5139.2, 370, null, 941, 113876], [20240611, 5139.2, 5139.4, 5145.0, 5138.8, 5145.0, 295, null, 942, 113761], [20240611, 5145.0, 5145.0, 5150.2, 5143.6, 5150.2, 360, null, 943, 113669], [20240611, 5150.2, 5150.4, 5161.0, 5150.4, 5153.8, 653, null, 944, 113410], [20240611, 5153.8, 5153.6, 5155.0, 5149.6, 5150.0, 232, null, 945, 113304], [20240611, 5150.0, 5150.2, 5152.2, 5147.6, 5149.0, 287, null, 946, 113254], [20240611, 5149.0, 5149.0, 5152.4, 5143.6, 5151.0, 265, null, 947, 113148], [20240611, 5151.0, 5151.6, 5156.4, 5149.4, 5151.8, 355, null, 948, 113097], [20240611, 5151.8, 5152.4, 5157.2, 5149.0, 5154.2, 265, null, 949, 113065], [20240611, 5154.2, 5154.2, 5159.0, 5152.0, 5152.4, 252, null, 950, 113030], [20240611, 5152.4, 5155.0, 5159.0, 5153.2, 5154.2, 318, null, 951, 113007], [20240611, 5154.2, 5154.8, 5155.6, 5149.0, 5152.6, 279, null, 952, 113025], [20240611, 5152.6, 5154.0, 5160.0, 5153.0, 5158.6, 267, null, 953, 112999], [20240611, 5158.6, 5157.6, 5163.4, 5156.0, 5158.0, 291, null, 954, 112977], [20240611, 5158.0, 5157.0, 5157.6, 5149.0, 5151.2, 283, null, 955, 112930], [20240611, 5151.2, 5151.2, 5153.6, 5148.8, 5149.0, 197, null, 956, 112893], [20240611, 5149.0, 5148.4, 5152.0, 5147.0, 5149.4, 184, null, 957, 112910], [20240611, 5149.4, 5151.0, 5154.0, 5149.4, 5151.8, 149, null, 958, 112916], [20240611, 5151.8, 5151.8, 5155.4, 5150.0, 5154.6, 209, null, 959, 112908], [20240611, 5154.6, 5154.2, 5155.2, 5151.4, 5151.4, 106, null, 1000, 112874], [20240611, 5151.4, 5151.4, 5152.6, 5146.0, 5149.6, 283, null, 1001, 112842], [20240611, 5149.6, 5150.4, 5154.6, 5148.4, 5151.8, 190, null, 1002, 112843], [20240611, 5151.8, 5151.8, 5151.8, 5145.0, 5150.2, 227, null, 1003, 112818], [20240611, 5150.2, 5150.0, 5154.2, 5148.4, 5150.0, 186, null, 1004, 112784], [20240611, 5150.0, 5150.0, 5152.0, 5144.6, 5151.4, 264, null, 1005, 112744], [20240611, 5151.4, 5151.4, 5154.0, 5149.4, 5151.2, 144, null, 1006, 112738], [20240611, 5151.2, 5150.8, 5150.8, 5146.0, 5148.6, 156, null, 1007, 112742], [20240611, 5148.6, 5148.0, 5151.2, 5147.4, 5149.6, 146, null, 1008, 112755], [20240611, 5149.6, 5150.4, 5152.2, 5148.6, 5151.6, 80, null, 1009, 112755], [20240611, 5151.6, 5151.8, 5157.6, 5151.6, 5153.0, 267, null, 1010, 112743], [20240611, 5153.0, 5153.2, 5155.4, 5150.0, 5150.8, 159, null, 1011, 112776], [20240611, 5150.8, 5150.6, 5161.6, 5150.4, 5157.6, 274, null, 1012, 112794], [20240611, 5157.6, 5157.8, 5166.0, 5156.8, 5164.2, 252, null, 1013, 112757], [20240611, 5164.2, 5164.2, 5166.4, 5157.8, 5160.4, 353, null, 1014, 112765], [20240611, 5160.4, 5160.2, 5160.6, 5156.2, 5158.8, 138, null, 1015, 112747], [20240611, 5158.8, 5159.0, 5159.0, 5154.6, 5156.0, 188, null, 1016, 112713], [20240611, 5156.0, 5156.4, 5156.4, 5152.2, 5154.0, 150, null, 1017, 112664], [20240611, 5154.0, 5154.4, 5158.4, 5153.4, 5155.4, 132, null, 1018, 112618], [20240611, 5155.4, 5154.2, 5162.2, 5152.8, 5161.2, 175, null, 1019, 112570], [20240611, 5161.2, 5162.6, 5164.0, 5159.2, 5160.2, 146, null, 1020, 112552], [20240611, 5160.2, 5160.2, 5163.4, 5159.4, 5163.2, 239, null, 1021, 112474], [20240611, 5163.2, 5163.2, 5173.6, 5162.6, 5173.2, 358, null, 1022, 112405], [20240611, 5173.2, 5173.2, 5174.4, 5168.6, 5168.8, 297, null, 1023, 112338], [20240611, 5168.8, 5169.0, 5170.0, 5166.0, 5166.0, 141, null, 1024, 112315], [20240611, 5166.0, 5167.0, 5168.0, 5162.2, 5167.6, 219, null, 1025, 112254], [20240611, 5167.6, 5167.6, 5170.4, 5163.0, 5169.2, 240, null, 1026, 112164], [20240611, 5169.2, 5169.4, 5170.0, 5163.6, 5165.8, 177, null, 1027, 112114], [20240611, 5165.8, 5165.8, 5165.8, 5161.2, 5161.2, 155, null, 1028, 112075], [20240611, 5161.2, 5162.6, 5166.8, 5161.8, 5164.2, 130, null, 1029, 112049], [20240611, 5164.2, 5164.2, 5164.2, 5158.0, 5160.4, 223, null, 1030, 111998], [20240611, 5160.4, 5161.2, 5162.0, 5158.4, 5161.4, 157, null, 1031, 112003], [20240611, 5161.4, 5162.0, 5166.4, 5161.8, 5165.6, 114, null, 1032, 111999], [20240611, 5165.6, 5165.8, 5166.6, 5158.4, 5158.4, 148, null, 1033, 111982], [20240611, 5158.4, 5158.4, 5162.0, 5157.0, 5160.6, 121, null, 1034, 111977], [20240611, 5160.6, 5161.8, 5166.8, 5161.8, 5164.8, 178, null, 1035, 111983], [20240611, 5164.8, 5165.4, 5168.4, 5164.0, 5166.4, 101, null, 1036, 111972], [20240611, 5166.4, 5166.8, 5168.0, 5163.2, 5163.2, 104, null, 1037, 111946], [20240611, 5163.2, 5163.2, 5164.0, 5160.2, 5163.8, 76, null, 1038, 111933], [20240611, 5163.8, 5163.8, 5163.8, 5160.0, 5162.2, 73, null, 1039, 111940], [20240611, 5162.2, 5162.2, 5162.6, 5160.2, 5161.0, 61, null, 1040, 111934], [20240611, 5161.0, 5160.6, 5166.6, 5160.6, 5161.8, 115, null, 1041, 111950], [20240611, 5161.8, 5162.0, 5164.2, 5161.8, 5164.2, 75, null, 1042, 111949], [20240611, 5164.2, 5164.2, 5168.4, 5161.0, 5161.0, 115, null, 1043, 111950], [20240611, 5161.0, 5161.6, 5164.6, 5160.6, 5164.0, 110, null, 1044, 111957], [20240611, 5164.0, 5164.0, 5164.0, 5161.4, 5162.2, 95, null, 1045, 111932], [20240611, 5162.2, 5161.6, 5167.4, 5160.4, 5166.2, 145, null, 1046, 111912], [20240611, 5166.2, 5166.2, 5168.4, 5164.2, 5165.6, 165, null, 1047, 111911], [20240611, 5165.6, 5166.2, 5172.0, 5166.2, 5166.2, 189, null, 1048, 111901], [20240611, 5166.2, 5166.2, 5172.0, 5164.8, 5172.0, 161, null, 1049, 111872], [20240611, 5172.0, 5171.2, 5176.8, 5168.2, 5172.4, 217, null, 1050, 111879], [20240611, 5172.4, 5172.4, 5176.4, 5171.6, 5175.8, 160, null, 1051, 111852], [20240611, 5175.8, 5175.2, 5175.2, 5170.0, 5171.8, 194, null, 1052, 111872], [20240611, 5171.8, 5171.6, 5172.4, 5168.8, 5169.4, 104, null, 1053, 111886], [20240611, 5169.4, 5168.6, 5171.8, 5166.4, 5170.2, 91, null, 1054, 111868], [20240611, 5170.2, 5170.2, 5176.8, 5170.2, 5174.2, 175, null, 1055, 111883], [20240611, 5174.2, 5175.0, 5184.0, 5174.8, 5181.8, 334, null, 1056, 111858], [20240611, 5181.8, 5182.2, 5185.2, 5181.0, 5184.6, 253, null, 1057, 111837], [20240611, 5184.6, 5184.6, 5188.4, 5182.8, 5183.4, 359, null, 1058, 111821], [20240611, 5183.4, 5183.6, 5186.6, 5182.0, 5186.6, 219, null, 1059, 111766], [20240611, 5186.6, 5186.6, 5193.2, 5186.4, 5189.8, 442, null, 1100, 111752], [20240611, 5189.8, 5189.8, 5194.8, 5188.0, 5191.0, 343, null, 1101, 111710], [20240611, 5191.0, 5191.2, 5191.4, 5186.0, 5186.4, 134, null, 1102, 111712], [20240611, 5186.4, 5185.8, 5187.0, 5183.6, 5187.0, 178, null, 1103, 111693], [20240611, 5187.0, 5186.6, 5190.0, 5181.0, 5181.6, 201, null, 1104, 111684], [20240611, 5181.6, 5181.4, 5187.4, 5181.4, 5187.0, 175, null, 1105, 111682], [20240611, 5187.0, 5187.8, 5190.2, 5184.8, 5189.6, 192, null, 1106, 111696], [20240611, 5189.6, 5191.2, 5194.0, 5188.4, 5193.2, 246, null, 1107, 111661], [20240611, 5193.2, 5193.6, 5193.6, 5185.0, 5185.8, 151, null, 1108, 111640], [20240611, 5185.8, 5184.6, 5184.6, 5180.0, 5182.0, 194, null, 1109, 111644], [20240611, 5182.0, 5182.4, 5182.4, 5179.6, 5179.6, 123, null, 1110, 111643], [20240611, 5179.6, 5179.6, 5182.4, 5178.2, 5180.4, 155, null, 1111, 111628], [20240611, 5180.4, 5180.4, 5183.4, 5178.6, 5179.8, 122, null, 1112, 111602], [20240611, 5179.8, 5179.2, 5181.8, 5177.6, 5178.6, 96, null, 1113, 111585], [20240611, 5178.6, 5178.6, 5181.8, 5176.0, 5180.0, 189, null, 1114, 111531], [20240611, 5180.0, 5181.0, 5182.0, 5174.8, 5174.8, 96, null, 1115, 111527], [20240611, 5174.8, 5175.8, 5176.2, 5171.2, 5175.8, 202, null, 1116, 111529], [20240611, 5175.8, 5176.2, 5177.0, 5171.8, 5176.0, 111, null, 1117, 111522], [20240611, 5176.0, 5174.8, 5180.2, 5174.2, 5174.2, 151, null, 1118, 111533], [20240611, 5174.2, 5174.2, 5179.0, 5171.4, 5179.0, 93, null, 1119, 111535], [20240611, 5179.0, 5179.8, 5182.6, 5176.6, 5176.6, 144, null, 1120, 111533], [20240611, 5176.6, 5175.8, 5179.8, 5175.8, 5179.2, 49, null, 1121, 111536], [20240611, 5179.2, 5178.2, 5179.8, 5175.2, 5177.0, 45, null, 1122, 111545], [20240611, 5177.0, 5177.6, 5177.6, 5173.4, 5173.4, 62, null, 1123, 111550], [20240611, 5173.4, 5174.0, 5176.8, 5173.2, 5173.6, 95, null, 1124, 111539], [20240611, 5173.6, 5175.0, 5180.6, 5173.4, 5178.8, 77, null, 1125, 111544], [20240611, 5178.8, 5178.2, 5180.4, 5175.8, 5176.8, 111, null, 1126, 111544], [20240611, 5176.8, 5177.8, 5182.6, 5177.6, 5179.0, 117, null, 1127, 111547], [20240611, 5179.0, 5178.8, 5179.2, 5175.2, 5176.2, 77, null, 1128, 111538], [20240611, 5176.2, 5175.6, 5175.8, 5171.2, 5173.8, 119, null, 1129, 111533], [20240611, 5173.8, 5174.0, 5177.2, 5174.0, 5176.2, 59, null, 1130, 111531], [20240611, 5176.2, 5176.4, 5176.6, 5170.4, 5170.8, 197, null, 1301, 111537], [20240611, 5170.8, 5170.4, 5172.0, 5167.2, 5169.4, 245, null, 1302, 111585], [20240611, 5169.4, 5170.0, 5172.8, 5166.4, 5168.2, 169, null, 1303, 111598], [20240611, 5168.2, 5168.0, 5171.0, 5165.4, 5168.0, 140, null, 1304, 111594], [20240611, 5168.0, 5168.2, 5172.4, 5168.2, 5172.4, 76, null, 1305, 111600], [20240611, 5172.4, 5172.4, 5173.2, 5168.4, 5168.8, 81, null, 1306, 111608], [20240611, 5168.8, 5168.6, 5169.4, 5166.6, 5167.6, 88, null, 1307, 111598], [20240611, 5167.6, 5167.6, 5168.8, 5165.0, 5166.0, 82, null, 1308, 111589], [20240611, 5166.0, 5166.2, 5167.4, 5162.6, 5163.0, 103, null, 1309, 111597], [20240611, 5163.0, 5162.0, 5163.0, 5158.6, 5162.6, 133, null, 1310, 111587], [20240611, 5162.6, 5161.8, 5165.6, 5161.6, 5162.6, 136, null, 1311, 111584], [20240611, 5162.6, 5162.8, 5165.6, 5162.6, 5165.6, 72, null, 1312, 111581], [20240611, 5165.6, 5165.2, 5167.4, 5163.6, 5163.6, 52, null, 1313, 111583], [20240611, 5163.6, 5163.8, 5163.8, 5158.2, 5160.0, 116, null, 1314, 111565], [20240611, 5160.0, 5160.2, 5161.6, 5157.8, 5160.4, 119, null, 1315, 111571], [20240611, 5160.4, 5160.4, 5161.8, 5158.2, 5160.8, 83, null, 1316, 111574], [20240611, 5160.8, 5160.0, 5164.8, 5159.2, 5164.4, 99, null, 1317, 111589], [20240611, 5164.4, 5164.0, 5164.2, 5160.2, 5162.8, 63, null, 1318, 111601], [20240611, 5162.8, 5161.6, 5161.6, 5158.6, 5160.4, 116, null, 1319, 111623], [20240611, 5160.4, 5160.4, 5161.4, 5159.4, 5160.0, 88, null, 1320, 111618], [20240611, 5160.0, 5160.6, 5165.8, 5160.0, 5163.4, 222, null, 1321, 111630], [20240611, 5163.4, 5163.0, 5167.0, 5162.4, 5165.6, 170, null, 1322, 111670], [20240611, 5165.6, 5165.0, 5167.4, 5162.2, 5163.2, 126, null, 1323, 111673], [20240611, 5163.2, 5163.0, 5164.2, 5159.6, 5163.2, 100, null, 1324, 111667], [20240611, 5163.2, 5163.2, 5163.2, 5161.2, 5161.2, 32, null, 1325, 111670], [20240611, 5161.2, 5162.2, 5168.6, 5162.0, 5168.6, 78, null, 1326, 111655], [20240611, 5168.6, 5168.6, 5171.0, 5167.8, 5171.0, 125, null, 1327, 111629], [20240611, 5171.0, 5171.0, 5171.4, 5168.8, 5169.6, 54, null, 1328, 111638], [20240611, 5169.6, 5170.4, 5173.0, 5170.4, 5171.0, 109, null, 1329, 111632], [20240611, 5171.0, 5171.0, 5171.8, 5167.2, 5168.6, 109, null, 1330, 111642], [20240611, 5168.6, 5168.0, 5174.0, 5168.0, 5172.4, 124, null, 1331, 111649], [20240611, 5172.4, 5172.8, 5173.6, 5168.2, 5168.2, 142, null, 1332, 111670], [20240611, 5168.2, 5169.2, 5170.0, 5167.2, 5167.8, 138, null, 1333, 111653], [20240611, 5167.8, 5168.8, 5169.2, 5167.0, 5167.0, 90, null, 1334, 111676], [20240611, 5167.0, 5166.8, 5169.2, 5166.4, 5168.8, 96, null, 1335, 111692], [20240611, 5168.8, 5170.0, 5177.8, 5170.0, 5176.8, 215, null, 1336, 111721], [20240611, 5176.8, 5175.8, 5178.4, 5175.6, 5177.2, 174, null, 1337, 111756], [20240611, 5177.2, 5177.0, 5179.8, 5176.4, 5178.0, 149, null, 1338, 111779], [20240611, 5178.0, 5178.6, 5182.8, 5178.4, 5182.2, 136, null, 1339, 111810], [20240611, 5182.2, 5183.6, 5184.2, 5180.6, 5181.6, 219, null, 1340, 111850], [20240611, 5181.6, 5182.2, 5184.8, 5181.0, 5182.2, 152, null, 1341, 111876], [20240611, 5182.2, 5182.8, 5184.0, 5180.4, 5180.4, 127, null, 1342, 111874], [20240611, 5180.4, 5181.2, 5183.6, 5181.0, 5182.0, 81, null, 1343, 111873], [20240611, 5182.0, 5181.8, 5186.2, 5181.2, 5184.4, 180, null, 1344, 111867], [20240611, 5184.4, 5184.4, 5185.2, 5179.0, 5179.6, 172, null, 1345, 111857], [20240611, 5179.6, 5179.8, 5184.4, 5179.6, 5183.6, 131, null, 1346, 111877], [20240611, 5183.6, 5183.6, 5184.2, 5179.8, 5179.8, 70, null, 1347, 111891], [20240611, 5179.8, 5179.8, 5183.2, 5175.6, 5177.2, 153, null, 1348, 111882], [20240611, 5177.2, 5177.2, 5182.8, 5176.8, 5178.0, 127, null, 1349, 111877], [20240611, 5178.0, 5178.0, 5186.4, 5178.0, 5184.2, 172, null, 1350, 111925], [20240611, 5184.2, 5184.6, 5186.0, 5182.0, 5186.0, 150, null, 1351, 111957], [20240611, 5186.0, 5185.8, 5187.6, 5182.8, 5184.8, 124, null, 1352, 111965], [20240611, 5184.8, 5185.8, 5186.6, 5183.6, 5185.2, 78, null, 1353, 111965], [20240611, 5185.2, 5185.0, 5186.6, 5184.2, 5185.6, 101, null, 1354, 111948], [20240611, 5185.6, 5186.0, 5188.2, 5182.6, 5182.6, 115, null, 1355, 111957], [20240611, 5182.6, 5182.4, 5183.2, 5178.4, 5179.6, 185, null, 1356, 111947], [20240611, 5179.6, 5179.6, 5179.8, 5175.6, 5179.2, 175, null, 1357, 111974], [20240611, 5179.2, 5179.8, 5181.4, 5178.0, 5181.0, 90, null, 1358, 111975], [20240611, 5181.0, 5180.4, 5185.0, 5180.4, 5183.0, 119, null, 1359, 111973], [20240611, 5183.0, 5182.8, 5185.4, 5180.2, 5181.6, 121, null, 1400, 111993], [20240611, 5181.6, 5182.0, 5182.4, 5178.6, 5178.6, 134, null, 1401, 112000], [20240611, 5178.6, 5178.6, 5184.0, 5177.4, 5183.8, 108, null, 1402, 112007], [20240611, 5183.8, 5183.0, 5187.0, 5181.6, 5181.6, 123, null, 1403, 112022], [20240611, 5181.6, 5181.2, 5183.8, 5180.8, 5181.2, 66, null, 1404, 112016], [20240611, 5181.2, 5181.2, 5181.6, 5176.0, 5178.6, 110, null, 1405, 112025], [20240611, 5178.6, 5178.8, 5179.8, 5176.6, 5179.4, 80, null, 1406, 112020], [20240611, 5179.4, 5179.4, 5181.4, 5176.6, 5176.8, 85, null, 1407, 112006], [20240611, 5176.8, 5176.6, 5179.8, 5176.6, 5178.0, 78, null, 1408, 112012], [20240611, 5178.0, 5178.0, 5178.0, 5170.0, 5170.8, 289, null, 1409, 112059], [20240611, 5170.8, 5170.8, 5174.2, 5170.8, 5172.4, 97, null, 1410, 112067], [20240611, 5172.4, 5172.6, 5174.2, 5171.2, 5174.2, 84, null, 1411, 112072], [20240611, 5174.2, 5174.4, 5176.8, 5174.4, 5176.0, 77, null, 1412, 112074], [20240611, 5176.0, 5177.0, 5181.6, 5176.6, 5179.2, 114, null, 1413, 112107], [20240611, 5179.2, 5180.2, 5185.2, 5180.0, 5185.0, 153, null, 1414, 112155], [20240611, 5185.0, 5184.4, 5193.6, 5184.4, 5192.6, 400, null, 1415, 112267], [20240611, 5192.6, 5192.4, 5198.8, 5192.4, 5197.0, 528, null, 1416, 112378], [20240611, 5197.0, 5196.8, 5205.0, 5196.0, 5202.8, 365, null, 1417, 112473], [20240611, 5202.8, 5202.0, 5206.4, 5202.0, 5206.4, 350, null, 1418, 112553], [20240611, 5206.4, 5207.0, 5207.4, 5202.6, 5206.2, 277, null, 1419, 112601], [20240611, 5206.2, 5205.8, 5211.2, 5203.2, 5210.6, 274, null, 1420, 112651], [20240611, 5210.6, 5210.8, 5215.6, 5209.4, 5209.4, 445, null, 1421, 112760], [20240611, 5209.4, 5209.8, 5211.2, 5206.0, 5208.0, 228, null, 1422, 112802], [20240611, 5208.0, 5207.4, 5211.8, 5205.8, 5209.2, 138, null, 1423, 112824], [20240611, 5209.2, 5209.6, 5211.6, 5207.2, 5210.8, 136, null, 1424, 112826], [20240611, 5210.8, 5211.2, 5215.6, 5209.8, 5212.8, 289, null, 1425, 112892], [20240611, 5212.8, 5212.8, 5217.6, 5212.8, 5213.8, 265, null, 1426, 112935], [20240611, 5213.8, 5213.6, 5214.8, 5210.8, 5212.6, 208, null, 1427, 113004], [20240611, 5212.6, 5212.6, 5214.4, 5208.8, 5209.2, 222, null, 1428, 113020], [20240611, 5209.2, 5208.8, 5210.6, 5206.8, 5209.4, 222, null, 1429, 113028], [20240611, 5209.4, 5209.0, 5213.2, 5208.8, 5211.8, 157, null, 1430, 113059], [20240611, 5211.8, 5211.6, 5213.6, 5206.0, 5206.0, 250, null, 1431, 113134], [20240611, 5206.0, 5206.0, 5206.8, 5201.6, 5204.8, 331, null, 1432, 113232], [20240611, 5204.8, 5204.8, 5205.4, 5201.6, 5203.8, 171, null, 1433, 113227], [20240611, 5203.8, 5204.0, 5205.4, 5199.2, 5203.2, 194, null, 1434, 113259], [20240611, 5203.2, 5203.2, 5203.2, 5199.4, 5200.2, 174, null, 1435, 113289], [20240611, 5200.2, 5200.4, 5202.2, 5199.4, 5201.8, 89, null, 1436, 113311], [20240611, 5201.8, 5201.8, 5206.4, 5201.0, 5204.0, 144, null, 1437, 113372], [20240611, 5204.0, 5204.0, 5204.6, 5202.4, 5203.4, 84, null, 1438, 113391], [20240611, 5203.4, 5203.4, 5205.8, 5202.8, 5204.0, 94, null, 1439, 113408], [20240611, 5204.0, 5204.6, 5206.6, 5202.4, 5203.2, 102, null, 1440, 113424], [20240611, 5203.2, 5203.4, 5205.0, 5197.0, 5198.6, 160, null, 1441, 113445], [20240611, 5198.6, 5198.6, 5203.4, 5197.8, 5202.6, 145, null, 1442, 113462], [20240611, 5202.6, 5202.4, 5202.8, 5198.4, 5200.0, 139, null, 1443, 113493], [20240611, 5200.0, 5200.2, 5202.4, 5197.8, 5198.6, 142, null, 1444, 113540], [20240611, 5198.6, 5198.2, 5198.2, 5194.0, 5194.4, 190, null, 1445, 113553], [20240611, 5194.4, 5195.2, 5198.0, 5193.4, 5198.0, 191, null, 1446, 113582], [20240611, 5198.0, 5198.2, 5198.2, 5192.4, 5194.8, 164, null, 1447, 113628], [20240611, 5194.8, 5195.6, 5196.2, 5192.6, 5193.2, 150, null, 1448, 113655], [20240611, 5193.2, 5193.6, 5195.8, 5192.6, 5194.4, 98, null, 1449, 113665], [20240611, 5194.4, 5193.6, 5196.2, 5193.0, 5193.0, 174, null, 1450, 113733], [20240611, 5193.0, 5193.0, 5196.0, 5193.0, 5195.0, 163, null, 1451, 113774], [20240611, 5195.0, 5195.8, 5196.8, 5194.2, 5195.8, 103, null, 1452, 113810], [20240611, 5195.8, 5196.0, 5196.8, 5194.4, 5195.2, 133, null, 1453, 113857], [20240611, 5195.2, 5195.2, 5198.2, 5195.2, 5196.4, 243, null, 1454, 113960], [20240611, 5196.4, 5196.0, 5197.8, 5194.2, 5197.8, 185, null, 1455, 114013], [20240611, 5197.8, 5198.0, 5201.6, 5197.2, 5201.0, 305, null, 1456, 114084], [20240611, 5201.0, 5201.0, 5203.6, 5200.4, 5202.2, 267, null, 1457, 114174], [20240611, 5202.2, 5203.0, 5203.0, 5196.8, 5197.2, 309, null, 1458, 114310], [20240611, 5197.2, 5196.6, 5198.0, 5195.6, 5196.2, 299, null, 1459, 114433], [20240611, 5196.2, 5196.0, 5198.6, 5196.0, 5198.6, 409, null, 1500, 114628], [20240612, 5198.6, 5190.0, 5201.6, 5186.2, 5193.4, 1043, null, 931, 113904], [20240612, 5193.4, 5194.4, 5201.0, 5190.0, 5200.0, 668, null, 932, 113472], [20240612, 5200.0, 5198.4, 5201.4, 5195.4, 5200.8, 462, null, 933, 113163], [20240612, 5200.8, 5201.4, 5203.0, 5198.0, 5201.2, 590, null, 934, 112825], [20240612, 5201.2, 5201.2, 5208.0, 5201.2, 5206.6, 481, null, 935, 112657], [20240612, 5206.6, 5205.6, 5206.4, 5202.2, 5204.8, 381, null, 936, 112457], [20240612, 5204.8, 5204.8, 5209.8, 5203.8, 5207.6, 386, null, 937, 112285], [20240612, 5207.6, 5207.2, 5209.0, 5205.6, 5208.2, 236, null, 938, 112160], [20240612, 5208.2, 5208.2, 5212.0, 5207.2, 5207.8, 282, null, 939, 112053], [20240612, 5207.8, 5207.8, 5207.8, 5199.0, 5202.0, 384, null, 940, 111870], [20240612, 5202.0, 5202.0, 5204.6, 5197.4, 5199.2, 273, null, 941, 111729], [20240612, 5199.2, 5200.0, 5204.0, 5199.6, 5201.8, 353, null, 942, 111569], [20240612, 5201.8, 5201.8, 5204.8, 5200.8, 5203.8, 259, null, 943, 111450], [20240612, 5203.8, 5204.0, 5208.6, 5203.4, 5208.6, 186, null, 944, 111413], [20240612, 5208.6, 5208.6, 5208.6, 5202.2, 5206.4, 191, null, 945, 111343], [20240612, 5206.4, 5206.8, 5208.0, 5202.2, 5203.6, 175, null, 946, 111259], [20240612, 5203.6, 5203.6, 5203.6, 5197.4, 5199.0, 300, null, 947, 111083], [20240612, 5199.0, 5198.8, 5203.0, 5196.6, 5197.6, 284, null, 948, 110919], [20240612, 5197.6, 5197.6, 5198.6, 5193.6, 5196.0, 231, null, 949, 110801], [20240612, 5196.0, 5196.0, 5200.4, 5195.4, 5198.4, 221, null, 950, 110700], [20240612, 5198.4, 5198.4, 5200.8, 5195.8, 5200.8, 136, null, 951, 110633], [20240612, 5200.8, 5200.4, 5207.6, 5200.4, 5207.0, 296, null, 952, 110467], [20240612, 5207.0, 5207.0, 5212.8, 5205.8, 5212.4, 298, null, 953, 110300], [20240612, 5212.4, 5212.6, 5221.0, 5212.2, 5217.4, 469, null, 954, 110075], [20240612, 5217.4, 5217.6, 5222.0, 5217.6, 5220.0, 303, null, 955, 109927], [20240612, 5220.0, 5219.8, 5220.6, 5216.0, 5216.0, 240, null, 956, 109813], [20240612, 5216.0, 5216.2, 5220.0, 5216.2, 5218.0, 183, null, 957, 109727], [20240612, 5218.0, 5217.8, 5219.0, 5213.4, 5218.4, 220, null, 958, 109653], [20240612, 5218.4, 5218.6, 5219.6, 5216.0, 5216.0, 187, null, 959, 109610], [20240612, 5216.0, 5216.8, 5221.8, 5216.8, 5221.6, 141, null, 1000, 109585], [20240612, 5221.6, 5220.6, 5221.6, 5215.6, 5216.8, 296, null, 1001, 109458], [20240612, 5216.8, 5216.8, 5222.0, 5215.6, 5221.6, 180, null, 1002, 109410], [20240612, 5221.6, 5221.4, 5222.0, 5213.6, 5213.8, 194, null, 1003, 109368], [20240612, 5213.8, 5213.8, 5214.4, 5209.4, 5214.0, 300, null, 1004, 109256], [20240612, 5214.0, 5214.2, 5218.0, 5214.2, 5216.2, 129, null, 1005, 109220], [20240612, 5216.2, 5215.8, 5218.8, 5215.8, 5216.4, 109, null, 1006, 109174], [20240612, 5216.4, 5216.0, 5216.2, 5211.4, 5213.4, 180, null, 1007, 109077], [20240612, 5213.4, 5213.0, 5217.0, 5212.2, 5215.4, 130, null, 1008, 109023], [20240612, 5215.4, 5215.0, 5216.6, 5212.6, 5212.6, 158, null, 1009, 108926], [20240612, 5212.6, 5212.6, 5217.0, 5212.6, 5214.2, 129, null, 1010, 108857], [20240612, 5214.2, 5214.4, 5214.4, 5210.2, 5211.8, 191, null, 1011, 108761], [20240612, 5211.8, 5211.4, 5211.6, 5206.0, 5209.4, 259, null, 1012, 108652], [20240612, 5209.4, 5209.4, 5215.0, 5209.2, 5213.4, 244, null, 1013, 108529], [20240612, 5213.4, 5213.6, 5213.6, 5206.8, 5206.8, 147, null, 1014, 108448], [20240612, 5206.8, 5207.4, 5208.6, 5205.4, 5205.4, 178, null, 1015, 108376], [20240612, 5205.4, 5206.2, 5209.8, 5205.8, 5207.6, 150, null, 1016, 108324], [20240612, 5207.6, 5207.4, 5207.4, 5204.0, 5204.0, 176, null, 1017, 108306], [20240612, 5204.0, 5203.6, 5205.2, 5202.2, 5203.0, 171, null, 1018, 108290], [20240612, 5203.0, 5203.0, 5206.8, 5200.6, 5206.8, 199, null, 1019, 108234], [20240612, 5206.8, 5206.2, 5207.2, 5204.4, 5204.4, 94, null, 1020, 108199], [20240612, 5204.4, 5204.2, 5204.4, 5200.0, 5201.2, 224, null, 1021, 108155], [20240612, 5201.2, 5201.2, 5206.2, 5201.0, 5204.4, 133, null, 1022, 108116], [20240612, 5204.4, 5205.0, 5210.0, 5204.8, 5207.6, 138, null, 1023, 108060], [20240612, 5207.6, 5207.4, 5210.8, 5207.0, 5210.2, 132, null, 1024, 108039], [20240612, 5210.2, 5210.2, 5211.8, 5209.4, 5210.0, 130, null, 1025, 108003], [20240612, 5210.0, 5209.8, 5214.6, 5209.8, 5213.0, 219, null, 1026, 107896], [20240612, 5213.0, 5213.0, 5215.6, 5210.8, 5212.0, 165, null, 1027, 107839], [20240612, 5212.0, 5211.2, 5212.8, 5209.2, 5209.4, 103, null, 1028, 107815], [20240612, 5209.4, 5209.6, 5213.4, 5209.6, 5210.2, 143, null, 1029, 107746], [20240612, 5210.2, 5210.0, 5211.8, 5209.0, 5210.0, 95, null, 1030, 107721], [20240612, 5210.0, 5210.6, 5210.8, 5207.0, 5209.0, 163, null, 1031, 107638], [20240612, 5209.0, 5208.4, 5213.8, 5208.2, 5212.6, 98, null, 1032, 107614], [20240612, 5212.6, 5212.6, 5213.2, 5210.6, 5210.6, 88, null, 1033, 107581], [20240612, 5210.6, 5210.6, 5210.6, 5206.4, 5206.4, 96, null, 1034, 107552], [20240612, 5206.4, 5206.6, 5207.0, 5204.4, 5206.4, 108, null, 1035, 107517], [20240612, 5206.4, 5206.6, 5207.8, 5203.0, 5203.0, 135, null, 1036, 107477], [20240612, 5203.0, 5203.8, 5206.6, 5203.0, 5206.6, 107, null, 1037, 107436], [20240612, 5206.6, 5206.0, 5206.4, 5203.4, 5205.8, 77, null, 1038, 107425], [20240612, 5205.8, 5206.4, 5206.4, 5202.6, 5204.0, 107, null, 1039, 107383], [20240612, 5204.0, 5204.0, 5205.0, 5200.2, 5200.8, 142, null, 1040, 107360], [20240612, 5200.8, 5201.2, 5202.8, 5200.0, 5201.0, 121, null, 1041, 107351], [20240612, 5201.0, 5200.6, 5203.6, 5200.4, 5202.6, 110, null, 1042, 107321], [20240612, 5202.6, 5202.6, 5207.8, 5201.8, 5207.8, 142, null, 1043, 107277], [20240612, 5207.8, 5207.8, 5208.8, 5202.8, 5203.0, 91, null, 1044, 107259], [20240612, 5203.0, 5202.8, 5202.8, 5200.4, 5200.4, 86, null, 1045, 107258], [20240612, 5200.4, 5200.2, 5203.0, 5200.2, 5200.2, 130, null, 1046, 107234], [20240612, 5200.2, 5200.6, 5203.6, 5199.2, 5202.0, 126, null, 1047, 107211], [20240612, 5202.0, 5203.0, 5203.4, 5199.0, 5199.8, 93, null, 1048, 107183], [20240612, 5199.8, 5200.2, 5201.0, 5198.8, 5200.4, 87, null, 1049, 107170], [20240612, 5200.4, 5200.0, 5200.0, 5196.4, 5196.4, 119, null, 1050, 107144], [20240612, 5196.4, 5196.8, 5200.8, 5195.2, 5200.6, 198, null, 1051, 107068], [20240612, 5200.6, 5200.8, 5200.8, 5198.0, 5199.0, 175, null, 1052, 107030], [20240612, 5199.0, 5199.4, 5202.0, 5196.6, 5200.0, 125, null, 1053, 106994], [20240612, 5200.0, 5199.2, 5203.8, 5199.0, 5203.0, 110, null, 1054, 106977], [20240612, 5203.0, 5202.2, 5203.4, 5200.6, 5203.0, 72, null, 1055, 106948], [20240612, 5203.0, 5202.8, 5204.0, 5201.4, 5203.2, 68, null, 1056, 106949], [20240612, 5203.2, 5203.2, 5203.2, 5200.0, 5200.4, 62, null, 1057, 106945], [20240612, 5200.4, 5201.0, 5208.0, 5200.2, 5206.4, 205, null, 1058, 106900], [20240612, 5206.4, 5206.4, 5208.4, 5206.0, 5207.4, 175, null, 1059, 106854], [20240612, 5207.4, 5207.6, 5210.2, 5206.2, 5207.0, 176, null, 1100, 106822], [20240612, 5207.0, 5206.2, 5209.2, 5206.2, 5207.6, 100, null, 1101, 106811], [20240612, 5207.6, 5208.2, 5211.0, 5207.0, 5210.2, 103, null, 1102, 106780], [20240612, 5210.2, 5210.6, 5212.0, 5210.0, 5211.2, 87, null, 1103, 106764], [20240612, 5211.2, 5212.0, 5213.6, 5211.2, 5213.0, 101, null, 1104, 106743], [20240612, 5213.0, 5212.2, 5215.8, 5211.4, 5214.2, 232, null, 1105, 106736], [20240612, 5214.2, 5215.0, 5218.2, 5212.6, 5214.4, 206, null, 1106, 106723], [20240612, 5214.4, 5214.2, 5218.8, 5213.2, 5216.4, 196, null, 1107, 106679], [20240612, 5216.4, 5216.8, 5217.0, 5214.2, 5214.6, 114, null, 1108, 106646], [20240612, 5214.6, 5214.0, 5215.8, 5213.6, 5215.0, 61, null, 1109, 106627], [20240612, 5215.0, 5215.0, 5215.8, 5212.2, 5213.0, 81, null, 1110, 106599], [20240612, 5213.0, 5213.0, 5213.0, 5211.4, 5212.0, 64, null, 1111, 106582], [20240612, 5212.0, 5211.8, 5212.4, 5210.8, 5212.0, 49, null, 1112, 106569], [20240612, 5212.0, 5211.6, 5212.8, 5210.4, 5212.2, 59, null, 1113, 106561], [20240612, 5212.2, 5212.8, 5214.6, 5212.0, 5213.4, 65, null, 1114, 106544], [20240612, 5213.4, 5213.4, 5213.6, 5210.6, 5212.0, 103, null, 1115, 106525], [20240612, 5212.0, 5212.0, 5214.6, 5211.6, 5213.6, 101, null, 1116, 106517], [20240612, 5213.6, 5213.0, 5219.8, 5213.0, 5219.8, 160, null, 1117, 106488], [20240612, 5219.8, 5219.8, 5219.8, 5215.6, 5216.8, 137, null, 1118, 106449], [20240612, 5216.8, 5216.8, 5218.4, 5216.4, 5217.4, 65, null, 1119, 106438], [20240612, 5217.4, 5216.8, 5217.0, 5212.4, 5213.0, 109, null, 1120, 106429], [20240612, 5213.0, 5214.0, 5214.8, 5212.0, 5212.0, 81, null, 1121, 106419], [20240612, 5212.0, 5211.8, 5213.2, 5208.2, 5210.0, 95, null, 1122, 106394], [20240612, 5210.0, 5210.0, 5214.0, 5209.2, 5212.8, 84, null, 1123, 106391], [20240612, 5212.8, 5212.8, 5214.6, 5211.6, 5213.2, 37, null, 1124, 106384], [20240612, 5213.2, 5212.2, 5213.0, 5211.4, 5213.0, 30, null, 1125, 106377], [20240612, 5213.0, 5212.4, 5214.2, 5210.8, 5213.8, 58, null, 1126, 106359], [20240612, 5213.8, 5214.0, 5216.8, 5212.0, 5212.0, 100, null, 1127, 106333], [20240612, 5212.0, 5212.0, 5213.8, 5209.0, 5213.8, 67, null, 1128, 106317], [20240612, 5213.8, 5213.2, 5214.2, 5212.0, 5213.8, 36, null, 1129, 106307], [20240612, 5213.8, 5212.6, 5214.0, 5210.2, 5212.0, 73, null, 1130, 106296], [20240612, 5212.0, 5212.0, 5213.4, 5207.8, 5208.8, 172, null, 1301, 106285], [20240612, 5208.8, 5209.4, 5211.8, 5208.2, 5210.8, 122, null, 1302, 106253], [20240612, 5210.8, 5211.2, 5212.6, 5208.2, 5208.2, 123, null, 1303, 106221], [20240612, 5208.2, 5208.2, 5215.0, 5208.2, 5214.8, 122, null, 1304, 106215], [20240612, 5214.8, 5214.8, 5214.8, 5208.6, 5209.2, 186, null, 1305, 106162], [20240612, 5209.2, 5208.8, 5210.8, 5208.0, 5209.0, 83, null, 1306, 106154], [20240612, 5209.0, 5208.2, 5209.8, 5207.0, 5209.8, 137, null, 1307, 106136], [20240612, 5209.8, 5209.6, 5213.0, 5209.4, 5212.0, 101, null, 1308, 106117], [20240612, 5212.0, 5212.8, 5212.8, 5210.0, 5210.4, 111, null, 1309, 106083], [20240612, 5210.4, 5210.2, 5212.4, 5207.6, 5207.6, 87, null, 1310, 106057], [20240612, 5207.6, 5207.0, 5207.6, 5201.4, 5201.6, 311, null, 1311, 106039], [20240612, 5201.6, 5201.0, 5203.6, 5200.4, 5200.8, 194, null, 1312, 106009], [20240612, 5200.8, 5201.2, 5203.0, 5200.8, 5202.4, 112, null, 1313, 105958], [20240612, 5202.4, 5203.0, 5203.0, 5196.8, 5196.8, 241, null, 1314, 105896], [20240612, 5196.8, 5196.6, 5198.8, 5194.0, 5195.6, 207, null, 1315, 105861], [20240612, 5195.6, 5196.8, 5200.0, 5195.4, 5199.2, 159, null, 1316, 105847], [20240612, 5199.2, 5199.2, 5204.0, 5199.2, 5199.8, 165, null, 1317, 105831], [20240612, 5199.8, 5199.8, 5201.4, 5199.6, 5199.6, 78, null, 1318, 105813], [20240612, 5199.6, 5200.4, 5201.0, 5199.0, 5199.2, 68, null, 1319, 105821], [20240612, 5199.2, 5199.4, 5204.0, 5199.4, 5202.0, 182, null, 1320, 105784], [20240612, 5202.0, 5202.0, 5206.8, 5202.0, 5205.8, 145, null, 1321, 105806], [20240612, 5205.8, 5205.6, 5206.6, 5204.0, 5205.8, 157, null, 1322, 105797], [20240612, 5205.8, 5205.6, 5207.6, 5204.0, 5204.0, 196, null, 1323, 105835], [20240612, 5204.0, 5203.8, 5207.0, 5203.8, 5207.0, 233, null, 1324, 105921], [20240612, 5207.0, 5206.4, 5208.0, 5204.0, 5206.8, 175, null, 1325, 105950], [20240612, 5206.8, 5207.0, 5209.0, 5205.2, 5205.8, 116, null, 1326, 105934], [20240612, 5205.8, 5206.2, 5208.2, 5205.8, 5206.2, 92, null, 1327, 105935], [20240612, 5206.2, 5205.4, 5210.0, 5205.4, 5209.6, 111, null, 1328, 105958], [20240612, 5209.6, 5210.0, 5210.4, 5208.0, 5208.4, 92, null, 1329, 105962], [20240612, 5208.4, 5208.2, 5210.0, 5208.2, 5208.8, 200, null, 1330, 105974], [20240612, 5208.8, 5208.6, 5212.0, 5207.2, 5211.2, 302, null, 1331, 105959], [20240612, 5211.2, 5212.2, 5213.6, 5210.4, 5213.6, 137, null, 1332, 105947], [20240612, 5213.6, 5213.6, 5218.6, 5212.6, 5217.0, 311, null, 1333, 105998], [20240612, 5217.0, 5217.8, 5221.4, 5217.2, 5220.6, 357, null, 1334, 106002], [20240612, 5220.6, 5221.0, 5223.8, 5220.2, 5222.8, 285, null, 1335, 106017], [20240612, 5222.8, 5223.4, 5223.6, 5220.2, 5220.6, 286, null, 1336, 105985], [20240612, 5220.6, 5220.6, 5220.6, 5217.8, 5218.8, 164, null, 1337, 106004], [20240612, 5218.8, 5218.8, 5220.6, 5217.6, 5218.4, 111, null, 1338, 106023], [20240612, 5218.4, 5217.8, 5218.4, 5215.8, 5216.6, 139, null, 1339, 106013], [20240612, 5216.6, 5216.8, 5217.8, 5215.6, 5216.0, 77, null, 1340, 106017], [20240612, 5216.0, 5215.6, 5216.0, 5214.0, 5215.0, 122, null, 1341, 106002], [20240612, 5215.0, 5215.0, 5217.4, 5214.2, 5216.6, 84, null, 1342, 105993], [20240612, 5216.6, 5217.2, 5218.0, 5215.6, 5216.4, 70, null, 1343, 105983], [20240612, 5216.4, 5216.8, 5219.8, 5216.8, 5219.8, 68, null, 1344, 105986], [20240612, 5219.8, 5219.2, 5222.0, 5219.0, 5220.8, 156, null, 1345, 105971], [20240612, 5220.8, 5219.8, 5220.6, 5216.0, 5216.2, 129, null, 1346, 105936], [20240612, 5216.2, 5216.2, 5218.0, 5215.2, 5216.0, 83, null, 1347, 105938], [20240612, 5216.0, 5216.6, 5218.4, 5216.0, 5217.2, 59, null, 1348, 105953], [20240612, 5217.2, 5218.4, 5225.2, 5218.4, 5223.6, 250, null, 1349, 105969], [20240612, 5223.6, 5224.0, 5224.2, 5218.6, 5218.6, 101, null, 1350, 105980], [20240612, 5218.6, 5218.2, 5222.2, 5217.4, 5218.6, 143, null, 1351, 105994], [20240612, 5218.6, 5219.0, 5223.0, 5219.0, 5221.2, 114, null, 1352, 106000], [20240612, 5221.2, 5221.0, 5222.4, 5219.0, 5219.4, 58, null, 1353, 106010], [20240612, 5219.4, 5219.4, 5220.8, 5217.2, 5218.0, 99, null, 1354, 106017], [20240612, 5218.0, 5218.4, 5219.8, 5216.6, 5218.4, 62, null, 1355, 106022], [20240612, 5218.4, 5218.6, 5219.4, 5217.0, 5218.2, 77, null, 1356, 106038], [20240612, 5218.2, 5217.8, 5220.8, 5217.8, 5219.0, 94, null, 1357, 106042], [20240612, 5219.0, 5218.8, 5220.0, 5218.0, 5218.2, 48, null, 1358, 106057], [20240612, 5218.2, 5218.2, 5219.6, 5217.4, 5217.4, 60, null, 1359, 106058], [20240612, 5217.4, 5218.4, 5219.2, 5217.2, 5217.8, 94, null, 1400, 106095], [20240612, 5217.8, 5218.2, 5218.4, 5216.8, 5218.0, 90, null, 1401, 106106], [20240612, 5218.0, 5218.4, 5218.4, 5209.6, 5212.0, 348, null, 1402, 106119], [20240612, 5212.0, 5211.2, 5212.6, 5209.0, 5210.4, 191, null, 1403, 106150], [20240612, 5210.4, 5211.0, 5217.4, 5211.0, 5216.8, 169, null, 1404, 106158], [20240612, 5216.8, 5216.8, 5227.0, 5216.8, 5222.4, 510, null, 1405, 106232], [20240612, 5222.4, 5223.0, 5224.6, 5221.4, 5223.4, 228, null, 1406, 106237], [20240612, 5223.4, 5223.0, 5225.4, 5221.4, 5222.8, 173, null, 1407, 106254], [20240612, 5222.8, 5223.2, 5225.2, 5222.2, 5223.8, 85, null, 1408, 106246], [20240612, 5223.8, 5224.4, 5225.4, 5221.2, 5223.2, 177, null, 1409, 106228], [20240612, 5223.2, 5223.2, 5225.2, 5221.6, 5222.8, 107, null, 1410, 106226], [20240612, 5222.8, 5222.8, 5222.8, 5219.0, 5219.8, 155, null, 1411, 106258], [20240612, 5219.8, 5220.4, 5220.6, 5218.0, 5220.0, 118, null, 1412, 106269], [20240612, 5220.0, 5220.2, 5221.4, 5219.2, 5219.6, 72, null, 1413, 106276], [20240612, 5219.6, 5219.6, 5220.8, 5218.8, 5220.0, 81, null, 1414, 106284], [20240612, 5220.0, 5220.6, 5223.0, 5220.0, 5223.0, 104, null, 1415, 106300], [20240612, 5223.0, 5223.0, 5223.8, 5221.2, 5223.6, 106, null, 1416, 106304], [20240612, 5223.6, 5223.2, 5228.0, 5223.2, 5227.8, 232, null, 1417, 106336], [20240612, 5227.8, 5228.0, 5228.2, 5224.0, 5224.0, 170, null, 1418, 106370], [20240612, 5224.0, 5224.0, 5226.2, 5224.0, 5224.2, 87, null, 1419, 106382], [20240612, 5224.2, 5224.2, 5224.2, 5220.6, 5221.0, 110, null, 1420, 106380], [20240612, 5221.0, 5221.6, 5225.0, 5221.6, 5225.0, 88, null, 1421, 106389], [20240612, 5225.0, 5224.4, 5225.6, 5221.8, 5222.4, 82, null, 1422, 106383], [20240612, 5222.4, 5222.4, 5222.8, 5216.8, 5216.8, 173, null, 1423, 106397], [20240612, 5216.8, 5216.8, 5218.0, 5213.8, 5217.4, 246, null, 1424, 106442], [20240612, 5217.4, 5218.2, 5218.8, 5216.6, 5217.6, 80, null, 1425, 106461], [20240612, 5217.6, 5216.8, 5220.8, 5216.6, 5219.4, 108, null, 1426, 106477], [20240612, 5219.4, 5218.6, 5219.2, 5216.6, 5217.8, 119, null, 1427, 106491], [20240612, 5217.8, 5219.2, 5220.4, 5217.6, 5217.6, 85, null, 1428, 106488], [20240612, 5217.6, 5217.6, 5219.6, 5217.2, 5217.8, 72, null, 1429, 106491], [20240612, 5217.8, 5217.2, 5219.8, 5216.2, 5217.0, 108, null, 1430, 106511], [20240612, 5217.0, 5217.6, 5220.0, 5217.6, 5219.2, 113, null, 1431, 106518], [20240612, 5219.2, 5219.0, 5220.2, 5216.2, 5217.4, 107, null, 1432, 106521], [20240612, 5217.4, 5216.4, 5220.0, 5216.4, 5218.8, 63, null, 1433, 106514], [20240612, 5218.8, 5219.4, 5221.4, 5217.4, 5219.6, 121, null, 1434, 106551], [20240612, 5219.6, 5218.4, 5218.4, 5214.0, 5217.2, 160, null, 1435, 106573], [20240612, 5217.2, 5217.2, 5218.2, 5214.2, 5214.2, 99, null, 1436, 106577], [20240612, 5214.2, 5214.6, 5215.4, 5212.4, 5214.2, 158, null, 1437, 106619], [20240612, 5214.2, 5214.2, 5214.6, 5212.6, 5212.8, 87, null, 1438, 106621], [20240612, 5212.8, 5213.2, 5213.6, 5211.2, 5211.2, 130, null, 1439, 106636], [20240612, 5211.2, 5211.2, 5213.8, 5211.2, 5212.6, 111, null, 1440, 106643], [20240612, 5212.6, 5213.0, 5214.6, 5211.6, 5212.0, 119, null, 1441, 106661], [20240612, 5212.0, 5211.8, 5211.8, 5209.0, 5210.4, 245, null, 1442, 106724], [20240612, 5210.4, 5210.4, 5212.4, 5210.4, 5212.2, 143, null, 1443, 106708], [20240612, 5212.2, 5212.2, 5214.2, 5212.2, 5213.4, 106, null, 1444, 106706], [20240612, 5213.4, 5213.4, 5214.6, 5212.4, 5212.4, 95, null, 1445, 106710], [20240612, 5212.4, 5212.4, 5215.0, 5211.4, 5213.2, 162, null, 1446, 106745], [20240612, 5213.2, 5213.2, 5214.8, 5212.2, 5214.0, 123, null, 1447, 106786], [20240612, 5214.0, 5213.8, 5215.0, 5213.4, 5214.0, 118, null, 1448, 106819], [20240612, 5214.0, 5214.2, 5216.4, 5214.0, 5215.8, 143, null, 1449, 106832], [20240612, 5215.8, 5215.6, 5216.4, 5214.4, 5215.4, 108, null, 1450, 106839], [20240612, 5215.4, 5215.4, 5216.0, 5212.2, 5212.8, 215, null, 1451, 106891], [20240612, 5212.8, 5212.8, 5214.0, 5212.2, 5212.8, 166, null, 1452, 106927], [20240612, 5212.8, 5213.2, 5214.0, 5211.8, 5212.2, 151, null, 1453, 106972], [20240612, 5212.2, 5212.6, 5214.2, 5211.2, 5214.2, 214, null, 1454, 107016], [20240612, 5214.2, 5213.8, 5214.4, 5212.4, 5213.0, 171, null, 1455, 107057], [20240612, 5213.0, 5212.4, 5212.8, 5210.0, 5210.8, 298, null, 1456, 107114], [20240612, 5210.8, 5210.8, 5211.8, 5210.4, 5211.0, 251, null, 1457, 107159], [20240612, 5211.0, 5210.6, 5211.4, 5207.0, 5207.0, 338, null, 1458, 107250], [20240612, 5207.0, 5207.8, 5208.0, 5206.8, 5207.4, 245, null, 1459, 107297], [20240612, 5207.4, 5207.4, 5210.0, 5206.8, 5210.0, 325, null, 1500, 107441], [20240613, 5210.0, 5215.6, 5220.6, 5205.8, 5206.6, 1138, null, 931, 106684], [20240613, 5206.6, 5206.0, 5207.4, 5199.2, 5200.4, 740, null, 932, 106286], [20240613, 5200.4, 5200.4, 5203.8, 5198.4, 5202.8, 390, null, 933, 106105], [20240613, 5202.8, 5202.6, 5206.0, 5199.0, 5199.2, 360, null, 934, 105923], [20240613, 5199.2, 5199.0, 5204.6, 5198.0, 5199.2, 329, null, 935, 105753], [20240613, 5199.2, 5200.4, 5203.6, 5198.0, 5201.8, 206, null, 936, 105634], [20240613, 5201.8, 5202.2, 5204.2, 5200.0, 5200.4, 204, null, 937, 105522], [20240613, 5200.4, 5200.8, 5201.6, 5197.8, 5200.0, 268, null, 938, 105384], [20240613, 5200.0, 5199.6, 5200.8, 5195.0, 5195.6, 368, null, 939, 105253], [20240613, 5195.6, 5195.6, 5195.6, 5185.6, 5188.0, 741, null, 940, 104978], [20240613, 5188.0, 5188.0, 5193.4, 5184.8, 5190.0, 446, null, 941, 104810], [20240613, 5190.0, 5189.6, 5192.2, 5186.2, 5190.4, 338, null, 942, 104667], [20240613, 5190.4, 5190.4, 5190.6, 5183.8, 5185.0, 438, null, 943, 104526], [20240613, 5185.0, 5185.0, 5187.8, 5183.4, 5187.4, 275, null, 944, 104432], [20240613, 5187.4, 5187.4, 5187.6, 5183.6, 5187.2, 189, null, 945, 104390], [20240613, 5187.2, 5187.4, 5191.8, 5185.6, 5191.8, 307, null, 946, 104309], [20240613, 5191.8, 5192.2, 5192.2, 5184.4, 5184.4, 318, null, 947, 104218], [20240613, 5184.4, 5184.4, 5184.8, 5180.6, 5183.0, 382, null, 948, 104159], [20240613, 5183.0, 5183.0, 5184.6, 5181.0, 5184.2, 246, null, 949, 104053], [20240613, 5184.2, 5184.2, 5187.0, 5182.8, 5183.6, 212, null, 950, 103990], [20240613, 5183.6, 5183.4, 5183.4, 5177.2, 5181.8, 452, null, 951, 103929], [20240613, 5181.8, 5181.8, 5189.0, 5180.8, 5187.8, 285, null, 952, 103940], [20240613, 5187.8, 5187.2, 5190.4, 5187.0, 5188.2, 192, null, 953, 103889], [20240613, 5188.2, 5188.2, 5188.8, 5184.6, 5187.4, 205, null, 954, 103788], [20240613, 5187.4, 5187.4, 5189.6, 5184.0, 5189.6, 219, null, 955, 103714], [20240613, 5189.6, 5189.8, 5193.8, 5187.6, 5193.0, 266, null, 956, 103634], [20240613, 5193.0, 5193.2, 5193.2, 5189.0, 5189.0, 195, null, 957, 103572], [20240613, 5189.0, 5189.4, 5193.6, 5188.2, 5191.4, 209, null, 958, 103546], [20240613, 5191.4, 5191.0, 5194.2, 5190.6, 5194.2, 157, null, 959, 103495], [20240613, 5194.2, 5194.2, 5196.0, 5193.4, 5195.6, 248, null, 1000, 103437], [20240613, 5195.6, 5196.0, 5197.0, 5189.0, 5190.4, 361, null, 1001, 103424], [20240613, 5190.4, 5189.8, 5197.8, 5189.8, 5197.4, 235, null, 1002, 103435], [20240613, 5197.4, 5196.4, 5197.2, 5194.6, 5194.6, 177, null, 1003, 103447], [20240613, 5194.6, 5194.6, 5207.6, 5194.6, 5206.2, 452, null, 1004, 103445], [20240613, 5206.2, 5205.6, 5213.0, 5205.6, 5208.0, 562, null, 1005, 103486], [20240613, 5208.0, 5207.6, 5210.8, 5206.4, 5209.0, 261, null, 1006, 103496], [20240613, 5209.0, 5208.8, 5210.4, 5202.6, 5206.6, 290, null, 1007, 103500], [20240613, 5206.6, 5206.6, 5207.4, 5201.2, 5202.2, 174, null, 1008, 103467], [20240613, 5202.2, 5202.8, 5204.0, 5200.2, 5204.0, 124, null, 1009, 103442], [20240613, 5204.0, 5204.8, 5207.6, 5202.4, 5206.2, 168, null, 1010, 103417], [20240613, 5206.2, 5207.4, 5207.4, 5204.6, 5207.2, 107, null, 1011, 103421], [20240613, 5207.2, 5207.2, 5208.0, 5201.8, 5203.0, 161, null, 1012, 103417], [20240613, 5203.0, 5203.2, 5207.4, 5202.8, 5206.6, 159, null, 1013, 103421], [20240613, 5206.6, 5206.6, 5207.8, 5204.6, 5207.4, 130, null, 1014, 103393], [20240613, 5207.4, 5206.8, 5207.4, 5201.6, 5201.6, 185, null, 1015, 103350], [20240613, 5201.6, 5201.2, 5207.8, 5200.0, 5206.8, 160, null, 1016, 103344], [20240613, 5206.8, 5207.2, 5211.6, 5206.8, 5211.0, 201, null, 1017, 103378], [20240613, 5211.0, 5211.2, 5213.6, 5206.6, 5206.6, 209, null, 1018, 103377], [20240613, 5206.6, 5206.8, 5207.4, 5201.6, 5201.6, 155, null, 1019, 103364], [20240613, 5201.6, 5201.0, 5203.0, 5199.0, 5199.4, 137, null, 1020, 103320], [20240613, 5199.4, 5200.0, 5200.0, 5190.0, 5195.0, 532, null, 1021, 103333], [20240613, 5195.0, 5195.0, 5196.6, 5194.0, 5195.6, 188, null, 1022, 103330], [20240613, 5195.6, 5194.8, 5196.2, 5190.8, 5192.4, 194, null, 1023, 103321], [20240613, 5192.4, 5192.4, 5192.4, 5188.6, 5190.2, 167, null, 1024, 103301], [20240613, 5190.2, 5190.2, 5193.8, 5189.0, 5190.0, 194, null, 1025, 103258], [20240613, 5190.0, 5190.0, 5190.0, 5186.6, 5188.6, 268, null, 1026, 103188], [20240613, 5188.6, 5188.6, 5190.2, 5186.4, 5187.0, 163, null, 1027, 103156], [20240613, 5187.0, 5187.0, 5188.4, 5185.4, 5185.4, 158, null, 1028, 103131], [20240613, 5185.4, 5185.6, 5187.8, 5185.0, 5186.2, 179, null, 1029, 103123], [20240613, 5186.2, 5186.8, 5187.4, 5183.0, 5183.0, 177, null, 1030, 103105], [20240613, 5183.0, 5183.2, 5188.4, 5182.0, 5184.8, 305, null, 1031, 103106], [20240613, 5184.8, 5184.8, 5185.4, 5181.6, 5183.4, 196, null, 1032, 103083], [20240613, 5183.4, 5183.4, 5188.0, 5183.4, 5187.0, 175, null, 1033, 103045], [20240613, 5187.0, 5186.8, 5187.4, 5181.8, 5182.6, 197, null, 1034, 103020], [20240613, 5182.6, 5181.6, 5183.8, 5181.2, 5182.4, 149, null, 1035, 102996], [20240613, 5182.4, 5181.6, 5185.2, 5181.2, 5182.8, 231, null, 1036, 102957], [20240613, 5182.8, 5182.8, 5185.2, 5180.8, 5185.2, 159, null, 1037, 102922], [20240613, 5185.2, 5185.6, 5186.4, 5182.4, 5183.4, 170, null, 1038, 102881], [20240613, 5183.4, 5183.2, 5189.0, 5182.0, 5187.6, 284, null, 1039, 102812], [20240613, 5187.6, 5187.6, 5188.6, 5184.2, 5185.0, 175, null, 1040, 102768], [20240613, 5185.0, 5185.0, 5185.0, 5180.2, 5182.2, 250, null, 1041, 102746], [20240613, 5182.2, 5182.2, 5182.2, 5179.0, 5180.6, 166, null, 1042, 102725], [20240613, 5180.6, 5180.0, 5187.4, 5180.0, 5184.8, 210, null, 1043, 102692], [20240613, 5184.8, 5184.6, 5185.6, 5181.4, 5185.2, 127, null, 1044, 102663], [20240613, 5185.2, 5184.4, 5185.4, 5179.2, 5181.8, 125, null, 1045, 102624], [20240613, 5181.8, 5181.8, 5185.0, 5181.4, 5184.0, 93, null, 1046, 102603], [20240613, 5184.0, 5184.2, 5186.8, 5181.6, 5186.6, 98, null, 1047, 102590], [20240613, 5186.6, 5185.4, 5186.2, 5180.0, 5180.0, 131, null, 1048, 102535], [20240613, 5180.0, 5180.0, 5180.8, 5179.0, 5179.2, 102, null, 1049, 102511], [20240613, 5179.2, 5179.0, 5182.8, 5179.0, 5182.0, 101, null, 1050, 102493], [20240613, 5182.0, 5182.0, 5186.4, 5181.8, 5184.4, 142, null, 1051, 102485], [20240613, 5184.4, 5184.6, 5189.6, 5184.2, 5185.8, 168, null, 1052, 102473], [20240613, 5185.8, 5186.2, 5188.0, 5183.2, 5185.4, 80, null, 1053, 102457], [20240613, 5185.4, 5185.6, 5186.4, 5183.0, 5183.0, 66, null, 1054, 102442], [20240613, 5183.0, 5183.6, 5185.2, 5180.0, 5183.0, 183, null, 1055, 102444], [20240613, 5183.0, 5182.6, 5187.2, 5182.6, 5184.0, 99, null, 1056, 102435], [20240613, 5184.0, 5185.2, 5189.8, 5184.6, 5189.2, 173, null, 1057, 102416], [20240613, 5189.2, 5188.4, 5189.0, 5184.2, 5184.6, 117, null, 1058, 102377], [20240613, 5184.6, 5184.4, 5186.8, 5184.4, 5185.8, 82, null, 1059, 102368], [20240613, 5185.8, 5186.6, 5187.0, 5182.0, 5182.2, 131, null, 1100, 102347], [20240613, 5182.2, 5182.4, 5184.4, 5180.8, 5182.0, 160, null, 1101, 102322], [20240613, 5182.0, 5182.0, 5187.0, 5182.0, 5182.0, 160, null, 1102, 102306], [20240613, 5182.0, 5182.2, 5188.0, 5182.2, 5184.6, 156, null, 1103, 102295], [20240613, 5184.6, 5185.8, 5188.0, 5184.6, 5184.6, 93, null, 1104, 102294], [20240613, 5184.6, 5184.4, 5185.2, 5182.0, 5183.2, 119, null, 1105, 102282], [20240613, 5183.2, 5183.2, 5183.8, 5180.6, 5183.8, 154, null, 1106, 102282], [20240613, 5183.8, 5183.8, 5187.2, 5183.0, 5183.0, 102, null, 1107, 102283], [20240613, 5183.0, 5183.6, 5183.6, 5178.6, 5181.4, 175, null, 1108, 102282], [20240613, 5181.4, 5181.2, 5183.6, 5181.0, 5183.6, 56, null, 1109, 102271], [20240613, 5183.6, 5183.0, 5183.6, 5180.8, 5181.8, 58, null, 1110, 102271], [20240613, 5181.8, 5182.4, 5183.4, 5180.2, 5181.2, 71, null, 1111, 102266], [20240613, 5181.2, 5180.8, 5181.2, 5178.6, 5178.8, 109, null, 1112, 102247], [20240613, 5178.8, 5179.2, 5183.8, 5179.2, 5183.8, 103, null, 1113, 102254], [20240613, 5183.8, 5183.2, 5183.6, 5179.2, 5181.0, 81, null, 1114, 102261], [20240613, 5181.0, 5181.8, 5185.0, 5181.8, 5184.6, 94, null, 1115, 102268], [20240613, 5184.6, 5184.8, 5188.0, 5183.6, 5187.8, 111, null, 1116, 102262], [20240613, 5187.8, 5188.0, 5188.0, 5184.0, 5185.8, 70, null, 1117, 102263], [20240613, 5185.8, 5186.0, 5187.0, 5184.8, 5186.0, 95, null, 1118, 102239], [20240613, 5186.0, 5186.0, 5189.6, 5186.0, 5186.6, 116, null, 1119, 102210], [20240613, 5186.6, 5186.2, 5186.2, 5181.2, 5183.6, 118, null, 1120, 102232], [20240613, 5183.6, 5183.8, 5185.6, 5183.4, 5184.2, 72, null, 1121, 102228], [20240613, 5184.2, 5184.8, 5187.6, 5183.0, 5186.4, 106, null, 1122, 102241], [20240613, 5186.4, 5186.4, 5188.0, 5185.2, 5188.0, 81, null, 1123, 102236], [20240613, 5188.0, 5188.0, 5188.4, 5186.6, 5187.6, 90, null, 1124, 102245], [20240613, 5187.6, 5188.4, 5193.6, 5186.4, 5186.8, 209, null, 1125, 102264], [20240613, 5186.8, 5187.2, 5188.4, 5184.0, 5184.0, 78, null, 1126, 102269], [20240613, 5184.0, 5184.6, 5185.0, 5180.4, 5180.6, 144, null, 1127, 102299], [20240613, 5180.6, 5181.2, 5183.2, 5180.8, 5181.8, 67, null, 1128, 102301], [20240613, 5181.8, 5181.2, 5183.0, 5180.8, 5182.6, 56, null, 1129, 102291], [20240613, 5182.6, 5182.8, 5183.6, 5181.2, 5183.6, 89, null, 1130, 102282], [20240613, 5183.6, 5184.8, 5186.2, 5182.8, 5186.2, 151, null, 1301, 102304], [20240613, 5186.2, 5185.2, 5190.0, 5183.2, 5185.6, 145, null, 1302, 102326], [20240613, 5185.6, 5186.0, 5189.8, 5185.6, 5188.6, 121, null, 1303, 102308], [20240613, 5188.6, 5189.2, 5189.4, 5183.2, 5185.0, 127, null, 1304, 102313], [20240613, 5185.0, 5183.8, 5185.4, 5182.4, 5185.4, 68, null, 1305, 102313], [20240613, 5185.4, 5186.6, 5190.8, 5186.6, 5188.4, 156, null, 1306, 102330], [20240613, 5188.4, 5188.6, 5191.4, 5185.8, 5185.8, 186, null, 1307, 102370], [20240613, 5185.8, 5185.0, 5185.0, 5181.2, 5182.2, 182, null, 1308, 102388], [20240613, 5182.2, 5183.4, 5184.4, 5180.2, 5182.0, 176, null, 1309, 102423], [20240613, 5182.0, 5182.4, 5185.0, 5180.8, 5181.8, 159, null, 1310, 102417], [20240613, 5181.8, 5181.6, 5186.4, 5181.2, 5185.2, 206, null, 1311, 102437], [20240613, 5185.2, 5185.0, 5187.4, 5184.0, 5185.8, 146, null, 1312, 102462], [20240613, 5185.8, 5185.2, 5187.8, 5185.2, 5187.2, 76, null, 1313, 102465], [20240613, 5187.2, 5187.6, 5188.6, 5185.8, 5188.6, 104, null, 1314, 102475], [20240613, 5188.6, 5188.6, 5190.8, 5187.4, 5187.6, 160, null, 1315, 102495], [20240613, 5187.6, 5187.4, 5187.8, 5184.0, 5184.0, 141, null, 1316, 102491], [20240613, 5184.0, 5184.6, 5185.8, 5182.6, 5185.6, 129, null, 1317, 102478], [20240613, 5185.6, 5184.8, 5186.8, 5183.0, 5185.8, 91, null, 1318, 102447], [20240613, 5185.8, 5186.4, 5188.8, 5185.6, 5186.6, 71, null, 1319, 102428], [20240613, 5186.6, 5186.6, 5187.8, 5185.8, 5187.8, 80, null, 1320, 102404], [20240613, 5187.8, 5187.4, 5189.2, 5185.4, 5189.2, 93, null, 1321, 102404], [20240613, 5189.2, 5189.6, 5190.6, 5187.4, 5188.4, 108, null, 1322, 102388], [20240613, 5188.4, 5187.2, 5189.8, 5187.2, 5187.4, 86, null, 1323, 102363], [20240613, 5187.4, 5187.2, 5188.6, 5186.8, 5188.0, 59, null, 1324, 102350], [20240613, 5188.0, 5187.8, 5189.8, 5187.0, 5189.4, 97, null, 1325, 102346], [20240613, 5189.4, 5189.8, 5192.0, 5188.8, 5191.2, 112, null, 1326, 102369], [20240613, 5191.2, 5191.0, 5191.8, 5188.6, 5191.6, 99, null, 1327, 102353], [20240613, 5191.6, 5190.6, 5191.6, 5189.2, 5190.8, 88, null, 1328, 102353], [20240613, 5190.8, 5190.2, 5190.6, 5188.0, 5188.0, 68, null, 1329, 102355], [20240613, 5188.0, 5188.2, 5189.2, 5187.2, 5188.8, 78, null, 1330, 102363], [20240613, 5188.8, 5188.8, 5191.6, 5188.2, 5191.6, 124, null, 1331, 102362], [20240613, 5191.6, 5191.6, 5196.0, 5189.2, 5191.6, 260, null, 1332, 102388], [20240613, 5191.6, 5191.4, 5193.0, 5190.4, 5193.0, 89, null, 1333, 102381], [20240613, 5193.0, 5193.0, 5194.4, 5192.2, 5193.0, 85, null, 1334, 102388], [20240613, 5193.0, 5193.4, 5194.0, 5192.6, 5193.0, 75, null, 1335, 102381], [20240613, 5193.0, 5193.0, 5193.0, 5189.4, 5189.4, 172, null, 1336, 102376], [20240613, 5189.4, 5190.0, 5192.2, 5189.4, 5191.0, 79, null, 1337, 102350], [20240613, 5191.0, 5191.4, 5194.2, 5191.2, 5191.8, 82, null, 1338, 102339], [20240613, 5191.8, 5192.4, 5192.4, 5189.4, 5189.4, 81, null, 1339, 102301], [20240613, 5189.4, 5190.2, 5190.2, 5187.0, 5189.2, 86, null, 1340, 102278], [20240613, 5189.2, 5189.2, 5191.0, 5188.2, 5189.8, 79, null, 1341, 102288], [20240613, 5189.8, 5190.0, 5190.0, 5188.0, 5188.8, 32, null, 1342, 102278], [20240613, 5188.8, 5188.8, 5188.8, 5186.0, 5186.0, 102, null, 1343, 102245], [20240613, 5186.0, 5186.4, 5187.0, 5182.2, 5183.0, 144, null, 1344, 102237], [20240613, 5183.0, 5183.0, 5183.6, 5181.4, 5182.4, 148, null, 1345, 102256], [20240613, 5182.4, 5182.8, 5184.4, 5181.8, 5182.6, 118, null, 1346, 102230], [20240613, 5182.6, 5183.4, 5183.4, 5181.0, 5182.8, 144, null, 1347, 102229], [20240613, 5182.8, 5183.0, 5183.6, 5181.8, 5182.6, 72, null, 1348, 102213], [20240613, 5182.6, 5182.4, 5184.2, 5181.6, 5183.2, 95, null, 1349, 102198], [20240613, 5183.2, 5183.0, 5183.2, 5180.6, 5181.4, 94, null, 1350, 102198], [20240613, 5181.4, 5181.2, 5183.6, 5180.0, 5183.2, 185, null, 1351, 102236], [20240613, 5183.2, 5183.2, 5184.0, 5181.4, 5184.0, 105, null, 1352, 102257], [20240613, 5184.0, 5183.8, 5183.8, 5182.6, 5183.2, 46, null, 1353, 102243], [20240613, 5183.2, 5183.4, 5185.2, 5181.6, 5184.4, 97, null, 1354, 102252], [20240613, 5184.4, 5184.8, 5185.0, 5182.6, 5182.8, 46, null, 1355, 102244], [20240613, 5182.8, 5182.8, 5185.0, 5182.4, 5185.0, 65, null, 1356, 102245], [20240613, 5185.0, 5185.0, 5186.0, 5184.2, 5185.0, 89, null, 1357, 102257], [20240613, 5185.0, 5186.0, 5188.6, 5184.8, 5187.4, 97, null, 1358, 102270], [20240613, 5187.4, 5188.4, 5188.6, 5186.2, 5188.0, 76, null, 1359, 102272], [20240613, 5188.0, 5188.4, 5188.6, 5184.8, 5186.0, 126, null, 1400, 102286], [20240613, 5186.0, 5187.0, 5189.4, 5183.4, 5184.4, 131, null, 1401, 102298], [20240613, 5184.4, 5184.4, 5187.8, 5184.4, 5185.4, 103, null, 1402, 102311], [20240613, 5185.4, 5185.2, 5185.2, 5181.2, 5181.8, 126, null, 1403, 102349], [20240613, 5181.8, 5182.2, 5183.2, 5180.4, 5180.8, 118, null, 1404, 102380], [20240613, 5180.8, 5181.0, 5182.0, 5179.4, 5179.4, 135, null, 1405, 102413], [20240613, 5179.4, 5179.8, 5181.8, 5177.2, 5179.6, 205, null, 1406, 102477], [20240613, 5179.6, 5179.4, 5179.6, 5173.6, 5174.6, 297, null, 1407, 102555], [20240613, 5174.6, 5174.6, 5176.4, 5173.4, 5175.0, 209, null, 1408, 102593], [20240613, 5175.0, 5175.2, 5175.2, 5171.2, 5173.0, 232, null, 1409, 102651], [20240613, 5173.0, 5173.2, 5173.8, 5170.0, 5172.2, 181, null, 1410, 102705], [20240613, 5172.2, 5173.0, 5173.8, 5171.4, 5171.6, 158, null, 1411, 102721], [20240613, 5171.6, 5171.4, 5171.4, 5165.6, 5165.8, 337, null, 1412, 102821], [20240613, 5165.8, 5165.8, 5167.2, 5163.0, 5164.0, 308, null, 1413, 102906], [20240613, 5164.0, 5163.2, 5167.8, 5162.6, 5167.8, 223, null, 1414, 102967], [20240613, 5167.8, 5167.8, 5168.0, 5164.2, 5165.8, 168, null, 1415, 103018], [20240613, 5165.8, 5165.8, 5171.8, 5165.8, 5171.2, 216, null, 1416, 103094], [20240613, 5171.2, 5171.4, 5171.4, 5167.6, 5170.8, 132, null, 1417, 103141], [20240613, 5170.8, 5170.6, 5172.2, 5166.4, 5166.4, 167, null, 1418, 103200], [20240613, 5166.4, 5166.4, 5169.4, 5166.2, 5169.0, 117, null, 1419, 103241], [20240613, 5169.0, 5169.6, 5169.8, 5165.8, 5168.2, 92, null, 1420, 103264], [20240613, 5168.2, 5168.8, 5171.6, 5168.8, 5169.6, 117, null, 1421, 103309], [20240613, 5169.6, 5169.2, 5170.0, 5166.2, 5170.0, 100, null, 1422, 103352], [20240613, 5170.0, 5170.0, 5175.0, 5168.8, 5175.0, 191, null, 1423, 103392], [20240613, 5175.0, 5175.0, 5175.6, 5171.4, 5173.8, 132, null, 1424, 103431], [20240613, 5173.8, 5173.8, 5174.0, 5170.6, 5173.2, 144, null, 1425, 103449], [20240613, 5173.2, 5173.4, 5175.0, 5172.0, 5173.6, 110, null, 1426, 103474], [20240613, 5173.6, 5173.6, 5173.8, 5169.2, 5172.0, 106, null, 1427, 103511], [20240613, 5172.0, 5172.0, 5172.2, 5168.6, 5171.8, 120, null, 1428, 103544], [20240613, 5171.8, 5172.4, 5175.4, 5171.0, 5171.0, 106, null, 1429, 103557], [20240613, 5171.0, 5171.4, 5172.2, 5166.6, 5169.0, 152, null, 1430, 103611], [20240613, 5169.0, 5169.2, 5173.0, 5168.8, 5170.0, 207, null, 1431, 103725], [20240613, 5170.0, 5170.0, 5170.0, 5166.2, 5168.2, 147, null, 1432, 103770], [20240613, 5168.2, 5168.6, 5173.0, 5168.2, 5168.2, 138, null, 1433, 103795], [20240613, 5168.2, 5168.6, 5168.6, 5166.4, 5167.4, 99, null, 1434, 103784], [20240613, 5167.4, 5167.4, 5167.4, 5165.0, 5166.2, 146, null, 1435, 103818], [20240613, 5166.2, 5166.2, 5170.4, 5166.0, 5170.2, 118, null, 1436, 103846], [20240613, 5170.2, 5170.2, 5173.8, 5170.0, 5173.0, 149, null, 1437, 103888], [20240613, 5173.0, 5173.6, 5174.6, 5171.4, 5172.4, 132, null, 1438, 103931], [20240613, 5172.4, 5172.6, 5176.0, 5172.6, 5175.0, 129, null, 1439, 103964], [20240613, 5175.0, 5175.2, 5178.6, 5175.2, 5177.0, 174, null, 1440, 104010], [20240613, 5177.0, 5177.0, 5179.4, 5176.0, 5177.6, 198, null, 1441, 104065], [20240613, 5177.6, 5177.4, 5179.6, 5175.8, 5179.0, 193, null, 1442, 104073], [20240613, 5179.0, 5178.8, 5180.8, 5177.2, 5177.4, 206, null, 1443, 104172], [20240613, 5177.4, 5177.4, 5179.6, 5177.0, 5178.6, 156, null, 1444, 104235], [20240613, 5178.6, 5178.0, 5178.2, 5174.6, 5176.8, 141, null, 1445, 104290], [20240613, 5176.8, 5176.8, 5179.4, 5174.2, 5174.4, 218, null, 1446, 104362], [20240613, 5174.4, 5174.8, 5178.2, 5174.0, 5176.4, 202, null, 1447, 104426], [20240613, 5176.4, 5175.8, 5179.8, 5175.2, 5179.0, 132, null, 1448, 104459], [20240613, 5179.0, 5179.2, 5179.2, 5176.8, 5177.2, 125, null, 1449, 104498], [20240613, 5177.2, 5178.0, 5181.0, 5177.2, 5180.2, 304, null, 1450, 104567], [20240613, 5180.2, 5180.8, 5183.4, 5180.8, 5182.2, 403, null, 1451, 104703], [20240613, 5182.2, 5182.2, 5182.8, 5179.2, 5181.2, 174, null, 1452, 104739], [20240613, 5181.2, 5181.6, 5182.4, 5179.4, 5179.6, 198, null, 1453, 104786], [20240613, 5179.6, 5179.6, 5181.6, 5179.6, 5181.0, 228, null, 1454, 104837], [20240613, 5181.0, 5180.6, 5181.8, 5179.8, 5180.8, 245, null, 1455, 104939], [20240613, 5180.8, 5181.2, 5182.6, 5180.0, 5182.6, 294, null, 1456, 105018], [20240613, 5182.6, 5182.6, 5184.0, 5181.8, 5183.8, 300, null, 1457, 105109], [20240613, 5183.8, 5183.0, 5184.2, 5183.0, 5183.4, 213, null, 1458, 105170], [20240613, 5183.4, 5183.6, 5184.2, 5182.0, 5182.0, 222, null, 1459, 105227], [20240613, 5182.0, 5181.8, 5184.8, 5181.8, 5184.0, 394, null, 1500, 105389], [20240614, 5184.0, 5175.4, 5177.6, 5164.8, 5169.0, 1702, null, 931, 104397], [20240614, 5169.0, 5168.4, 5173.0, 5163.0, 5172.4, 621, null, 932, 104156], [20240614, 5172.4, 5172.4, 5174.8, 5166.2, 5166.8, 389, null, 933, 103957], [20240614, 5166.8, 5166.2, 5174.2, 5164.2, 5172.0, 529, null, 934, 103666], [20240614, 5172.0, 5172.0, 5177.2, 5168.4, 5177.0, 439, null, 935, 103436], [20240614, 5177.0, 5176.0, 5187.2, 5176.0, 5183.8, 707, null, 936, 103067], [20240614, 5183.8, 5183.6, 5185.2, 5174.6, 5175.6, 389, null, 937, 102889], [20240614, 5175.6, 5175.4, 5176.8, 5172.8, 5174.4, 228, null, 938, 102778], [20240614, 5174.4, 5174.2, 5179.2, 5171.8, 5172.8, 270, null, 939, 102654], [20240614, 5172.8, 5173.8, 5173.8, 5167.4, 5170.2, 316, null, 940, 102492], [20240614, 5170.2, 5169.4, 5173.0, 5164.8, 5165.4, 435, null, 941, 102224], [20240614, 5165.4, 5165.8, 5168.8, 5161.4, 5162.8, 378, null, 942, 102053], [20240614, 5162.8, 5161.8, 5168.4, 5158.8, 5164.2, 417, null, 943, 101882], [20240614, 5164.2, 5163.8, 5164.2, 5156.0, 5158.2, 329, null, 944, 101815], [20240614, 5158.2, 5158.0, 5162.0, 5154.2, 5154.6, 423, null, 945, 101677], [20240614, 5154.6, 5154.6, 5162.0, 5152.0, 5158.2, 399, null, 946, 101488], [20240614, 5158.2, 5159.6, 5162.0, 5156.8, 5156.8, 245, null, 947, 101383], [20240614, 5156.8, 5156.4, 5164.8, 5156.2, 5162.6, 379, null, 948, 101230], [20240614, 5162.6, 5162.2, 5162.2, 5157.0, 5159.0, 211, null, 949, 101152], [20240614, 5159.0, 5160.0, 5163.4, 5158.6, 5160.4, 219, null, 950, 101049], [20240614, 5160.4, 5160.8, 5163.0, 5159.8, 5162.8, 192, null, 951, 100955], [20240614, 5162.8, 5163.6, 5166.8, 5162.6, 5165.8, 288, null, 952, 100825], [20240614, 5165.8, 5165.2, 5173.0, 5165.2, 5171.0, 407, null, 953, 100650], [20240614, 5171.0, 5170.2, 5175.0, 5168.2, 5173.6, 343, null, 954, 100495], [20240614, 5173.6, 5173.0, 5173.8, 5168.4, 5171.4, 224, null, 955, 100379], [20240614, 5171.4, 5170.4, 5172.4, 5168.6, 5169.8, 272, null, 956, 100220], [20240614, 5169.8, 5169.8, 5173.8, 5169.2, 5171.0, 177, null, 957, 100136], [20240614, 5171.0, 5170.2, 5170.4, 5166.4, 5166.4, 176, null, 958, 100049], [20240614, 5166.4, 5166.4, 5166.8, 5163.2, 5163.6, 176, null, 959, 99981], [20240614, 5163.6, 5163.6, 5164.4, 5162.2, 5164.2, 185, null, 1000, 99896], [20240614, 5164.2, 5164.4, 5166.2, 5158.4, 5158.4, 292, null, 1001, 99812], [20240614, 5158.4, 5158.2, 5159.2, 5155.4, 5157.8, 287, null, 1002, 99745], [20240614, 5157.8, 5157.8, 5163.6, 5156.4, 5163.6, 264, null, 1003, 99680], [20240614, 5163.6, 5163.2, 5169.2, 5163.2, 5166.4, 271, null, 1004, 99627], [20240614, 5166.4, 5166.4, 5168.0, 5165.6, 5167.0, 193, null, 1005, 99564], [20240614, 5167.0, 5166.6, 5170.6, 5166.6, 5167.8, 288, null, 1006, 99492], [20240614, 5167.8, 5167.4, 5167.6, 5164.6, 5165.0, 208, null, 1007, 99459], [20240614, 5165.0, 5164.8, 5171.8, 5164.8, 5170.8, 176, null, 1008, 99421], [20240614, 5170.8, 5170.8, 5173.2, 5169.2, 5170.8, 181, null, 1009, 99352], [20240614, 5170.8, 5171.2, 5174.4, 5170.2, 5170.4, 284, null, 1010, 99251], [20240614, 5170.4, 5170.4, 5174.2, 5168.0, 5173.6, 217, null, 1011, 99170], [20240614, 5173.6, 5173.6, 5180.4, 5172.4, 5177.8, 402, null, 1012, 99053], [20240614, 5177.8, 5178.6, 5179.0, 5174.4, 5177.0, 384, null, 1013, 98959], [20240614, 5177.0, 5176.2, 5177.4, 5170.0, 5170.0, 211, null, 1014, 98866], [20240614, 5170.0, 5170.0, 5176.6, 5168.0, 5175.6, 223, null, 1015, 98808], [20240614, 5175.6, 5175.6, 5175.6, 5168.8, 5170.4, 184, null, 1016, 98776], [20240614, 5170.4, 5170.0, 5172.4, 5168.4, 5172.2, 147, null, 1017, 98716], [20240614, 5172.2, 5171.6, 5172.6, 5167.4, 5167.4, 166, null, 1018, 98673], [20240614, 5167.4, 5168.4, 5170.8, 5166.4, 5166.6, 251, null, 1019, 98628], [20240614, 5166.6, 5166.4, 5166.6, 5162.4, 5162.4, 219, null, 1020, 98558], [20240614, 5162.4, 5162.6, 5165.4, 5161.0, 5163.2, 260, null, 1021, 98482], [20240614, 5163.2, 5163.2, 5168.8, 5162.6, 5167.8, 134, null, 1022, 98449], [20240614, 5167.8, 5167.8, 5171.4, 5165.2, 5165.2, 165, null, 1023, 98383], [20240614, 5165.2, 5165.2, 5165.2, 5161.8, 5162.2, 175, null, 1024, 98305], [20240614, 5162.2, 5161.6, 5165.8, 5161.6, 5162.4, 217, null, 1025, 98173], [20240614, 5162.4, 5162.0, 5164.0, 5160.0, 5161.0, 225, null, 1026, 98060], [20240614, 5161.0, 5161.4, 5165.6, 5160.4, 5162.0, 195, null, 1027, 97970], [20240614, 5162.0, 5162.2, 5164.0, 5160.4, 5161.0, 127, null, 1028, 97908], [20240614, 5161.0, 5160.6, 5163.4, 5160.4, 5160.8, 106, null, 1029, 97853], [20240614, 5160.8, 5160.4, 5163.8, 5160.0, 5163.0, 139, null, 1030, 97809], [20240614, 5163.0, 5163.0, 5168.2, 5163.0, 5165.8, 181, null, 1031, 97764], [20240614, 5165.8, 5164.8, 5167.8, 5164.4, 5166.0, 153, null, 1032, 97708], [20240614, 5166.0, 5166.8, 5170.4, 5166.2, 5167.2, 186, null, 1033, 97656], [20240614, 5167.2, 5167.8, 5169.4, 5165.4, 5167.2, 161, null, 1034, 97642], [20240614, 5167.2, 5167.4, 5169.4, 5164.2, 5166.0, 202, null, 1035, 97581], [20240614, 5166.0, 5165.8, 5168.0, 5165.0, 5165.0, 85, null, 1036, 97550], [20240614, 5165.0, 5164.8, 5167.2, 5160.8, 5167.0, 176, null, 1037, 97512], [20240614, 5167.0, 5166.0, 5166.6, 5164.0, 5164.8, 114, null, 1038, 97481], [20240614, 5164.8, 5164.4, 5169.0, 5164.4, 5169.0, 64, null, 1039, 97471], [20240614, 5169.0, 5168.8, 5168.8, 5165.4, 5165.8, 106, null, 1040, 97457], [20240614, 5165.8, 5165.4, 5166.6, 5162.6, 5164.4, 110, null, 1041, 97448], [20240614, 5164.4, 5164.4, 5164.4, 5161.4, 5164.2, 85, null, 1042, 97445], [20240614, 5164.2, 5164.8, 5165.2, 5162.2, 5165.2, 111, null, 1043, 97409], [20240614, 5165.2, 5164.6, 5168.8, 5164.0, 5166.8, 136, null, 1044, 97387], [20240614, 5166.8, 5166.4, 5169.8, 5164.6, 5165.2, 242, null, 1045, 97375], [20240614, 5165.2, 5165.6, 5166.6, 5160.6, 5162.6, 166, null, 1046, 97329], [20240614, 5162.6, 5163.0, 5168.4, 5162.8, 5167.6, 215, null, 1047, 97304], [20240614, 5167.6, 5168.0, 5172.2, 5167.6, 5169.2, 331, null, 1048, 97236], [20240614, 5169.2, 5169.6, 5173.4, 5169.2, 5169.8, 207, null, 1049, 97200], [20240614, 5169.8, 5169.8, 5171.8, 5166.6, 5171.2, 168, null, 1050, 97170], [20240614, 5171.2, 5171.2, 5172.6, 5170.6, 5172.0, 134, null, 1051, 97136], [20240614, 5172.0, 5171.4, 5171.6, 5169.4, 5170.2, 119, null, 1052, 97101], [20240614, 5170.2, 5169.2, 5171.4, 5169.2, 5170.2, 91, null, 1053, 97092], [20240614, 5170.2, 5170.2, 5170.2, 5165.6, 5169.0, 128, null, 1054, 97057], [20240614, 5169.0, 5169.0, 5172.4, 5169.0, 5172.4, 127, null, 1055, 97023], [20240614, 5172.4, 5172.0, 5172.6, 5169.0, 5169.4, 107, null, 1056, 96970], [20240614, 5169.4, 5169.2, 5171.4, 5169.0, 5170.8, 106, null, 1057, 96920], [20240614, 5170.8, 5170.2, 5171.6, 5169.6, 5169.8, 85, null, 1058, 96869], [20240614, 5169.8, 5169.8, 5170.2, 5167.0, 5169.0, 69, null, 1059, 96839], [20240614, 5169.0, 5169.2, 5169.6, 5168.0, 5169.6, 95, null, 1100, 96792], [20240614, 5169.6, 5169.6, 5173.0, 5169.6, 5171.8, 126, null, 1101, 96756], [20240614, 5171.8, 5171.2, 5175.2, 5170.4, 5175.2, 171, null, 1102, 96711], [20240614, 5175.2, 5174.8, 5175.0, 5172.4, 5174.4, 123, null, 1103, 96680], [20240614, 5174.4, 5174.6, 5174.6, 5171.8, 5172.6, 121, null, 1104, 96657], [20240614, 5172.6, 5172.4, 5176.0, 5172.4, 5173.6, 143, null, 1105, 96632], [20240614, 5173.6, 5173.2, 5174.6, 5172.0, 5174.4, 107, null, 1106, 96607], [20240614, 5174.4, 5174.6, 5177.0, 5174.4, 5176.0, 152, null, 1107, 96578], [20240614, 5176.0, 5175.4, 5178.4, 5175.4, 5176.4, 137, null, 1108, 96542], [20240614, 5176.4, 5176.6, 5176.6, 5170.2, 5171.2, 117, null, 1109, 96535], [20240614, 5171.2, 5171.0, 5171.4, 5168.4, 5169.2, 141, null, 1110, 96508], [20240614, 5169.2, 5169.6, 5173.2, 5169.6, 5172.8, 164, null, 1111, 96498], [20240614, 5172.8, 5173.0, 5174.0, 5172.2, 5172.2, 115, null, 1112, 96462], [20240614, 5172.2, 5171.8, 5176.8, 5171.8, 5175.6, 180, null, 1113, 96426], [20240614, 5175.6, 5175.2, 5182.4, 5174.4, 5182.4, 389, null, 1114, 96382], [20240614, 5182.4, 5182.4, 5187.2, 5179.2, 5187.2, 383, null, 1115, 96380], [20240614, 5187.2, 5187.4, 5200.8, 5187.4, 5199.8, 971, null, 1116, 96447], [20240614, 5199.8, 5200.0, 5209.0, 5199.4, 5200.4, 890, null, 1117, 96636], [20240614, 5200.4, 5199.6, 5201.4, 5198.6, 5199.0, 527, null, 1118, 96665], [20240614, 5199.0, 5198.8, 5199.8, 5192.4, 5192.4, 505, null, 1119, 96772], [20240614, 5192.4, 5192.0, 5196.4, 5191.4, 5191.8, 325, null, 1120, 96786], [20240614, 5191.8, 5192.6, 5192.6, 5186.2, 5188.0, 427, null, 1121, 96818], [20240614, 5188.0, 5187.8, 5187.8, 5181.0, 5181.0, 472, null, 1122, 96802], [20240614, 5181.0, 5180.6, 5183.4, 5179.2, 5181.0, 308, null, 1123, 96850], [20240614, 5181.0, 5180.2, 5180.2, 5172.2, 5172.2, 531, null, 1124, 96945], [20240614, 5172.2, 5172.4, 5175.4, 5172.2, 5172.8, 290, null, 1125, 96984], [20240614, 5172.8, 5172.2, 5173.2, 5170.0, 5171.2, 240, null, 1126, 97029], [20240614, 5171.2, 5171.2, 5173.2, 5171.2, 5172.0, 133, null, 1127, 97062], [20240614, 5172.0, 5171.8, 5176.2, 5171.2, 5174.6, 118, null, 1128, 97091], [20240614, 5174.6, 5174.4, 5174.4, 5173.0, 5174.2, 56, null, 1129, 97093], [20240614, 5174.2, 5174.4, 5176.8, 5173.6, 5174.8, 157, null, 1130, 97128], [20240614, 5174.8, 5176.6, 5176.6, 5172.0, 5175.4, 257, null, 1301, 97248], [20240614, 5175.4, 5175.4, 5176.6, 5173.4, 5175.8, 104, null, 1302, 97256], [20240614, 5175.8, 5175.8, 5178.0, 5174.0, 5175.4, 120, null, 1303, 97275], [20240614, 5175.4, 5175.4, 5179.6, 5174.2, 5175.6, 155, null, 1304, 97261], [20240614, 5175.6, 5175.6, 5181.8, 5175.6, 5178.2, 191, null, 1305, 97264], [20240614, 5178.2, 5178.2, 5178.8, 5173.6, 5174.2, 168, null, 1306, 97280], [20240614, 5174.2, 5174.2, 5176.6, 5173.2, 5175.0, 151, null, 1307, 97265], [20240614, 5175.0, 5175.0, 5179.6, 5175.0, 5179.4, 159, null, 1308, 97254], [20240614, 5179.4, 5178.6, 5182.8, 5177.2, 5178.8, 211, null, 1309, 97282], [20240614, 5178.8, 5178.8, 5180.0, 5177.4, 5177.4, 85, null, 1310, 97270], [20240614, 5177.4, 5177.4, 5180.0, 5177.2, 5178.2, 112, null, 1311, 97268], [20240614, 5178.2, 5178.0, 5179.0, 5176.0, 5176.6, 108, null, 1312, 97252], [20240614, 5176.6, 5176.6, 5180.6, 5176.6, 5177.6, 147, null, 1313, 97258], [20240614, 5177.6, 5178.4, 5184.6, 5177.6, 5183.2, 199, null, 1314, 97283], [20240614, 5183.2, 5183.2, 5185.0, 5182.2, 5184.6, 153, null, 1315, 97313], [20240614, 5184.6, 5184.4, 5185.6, 5183.4, 5184.6, 183, null, 1316, 97318], [20240614, 5184.6, 5184.0, 5188.8, 5184.0, 5187.8, 298, null, 1317, 97367], [20240614, 5187.8, 5188.2, 5190.6, 5187.6, 5189.2, 206, null, 1318, 97382], [20240614, 5189.2, 5190.2, 5192.8, 5188.0, 5190.8, 369, null, 1319, 97350], [20240614, 5190.8, 5190.8, 5195.8, 5190.8, 5193.0, 350, null, 1320, 97398], [20240614, 5193.0, 5193.0, 5201.6, 5193.0, 5197.0, 611, null, 1321, 97551], [20240614, 5197.0, 5197.2, 5199.6, 5192.4, 5192.6, 225, null, 1322, 97593], [20240614, 5192.6, 5192.2, 5194.6, 5191.0, 5192.6, 206, null, 1323, 97554], [20240614, 5192.6, 5192.6, 5193.0, 5190.2, 5192.6, 166, null, 1324, 97544], [20240614, 5192.6, 5192.0, 5194.0, 5188.8, 5189.6, 240, null, 1325, 97525], [20240614, 5189.6, 5189.6, 5190.2, 5183.6, 5186.8, 311, null, 1326, 97551], [20240614, 5186.8, 5187.0, 5194.6, 5186.4, 5194.6, 228, null, 1327, 97559], [20240614, 5194.6, 5194.6, 5198.8, 5193.8, 5195.8, 345, null, 1328, 97596], [20240614, 5195.8, 5196.0, 5198.6, 5195.8, 5197.8, 244, null, 1329, 97605], [20240614, 5197.8, 5198.4, 5199.8, 5196.0, 5198.4, 276, null, 1330, 97687], [20240614, 5198.4, 5198.2, 5205.4, 5198.2, 5204.0, 432, null, 1331, 97848], [20240614, 5204.0, 5203.6, 5205.6, 5201.0, 5203.8, 289, null, 1332, 97974], [20240614, 5203.8, 5204.4, 5209.0, 5203.6, 5205.4, 394, null, 1333, 98060], [20240614, 5205.4, 5205.2, 5205.4, 5199.4, 5199.8, 276, null, 1334, 98071], [20240614, 5199.8, 5199.6, 5204.4, 5199.2, 5199.8, 288, null, 1335, 98146], [20240614, 5199.8, 5200.0, 5204.4, 5199.4, 5204.2, 213, null, 1336, 98182], [20240614, 5204.2, 5204.6, 5213.4, 5204.6, 5211.2, 523, null, 1337, 98306], [20240614, 5211.2, 5210.4, 5213.0, 5209.0, 5212.4, 321, null, 1338, 98381], [20240614, 5212.4, 5213.0, 5215.2, 5210.6, 5214.0, 240, null, 1339, 98431], [20240614, 5214.0, 5213.4, 5216.8, 5210.6, 5216.2, 247, null, 1340, 98499], [20240614, 5216.2, 5217.0, 5223.0, 5217.0, 5222.6, 595, null, 1341, 98598], [20240614, 5222.6, 5222.6, 5224.0, 5221.0, 5223.0, 308, null, 1342, 98644], [20240614, 5223.0, 5222.8, 5227.2, 5222.8, 5224.6, 471, null, 1343, 98701], [20240614, 5224.6, 5227.0, 5227.0, 5223.0, 5223.8, 352, null, 1344, 98682], [20240614, 5223.8, 5224.0, 5234.0, 5223.8, 5232.0, 608, null, 1345, 98766], [20240614, 5232.0, 5232.8, 5239.0, 5231.4, 5232.0, 693, null, 1346, 98960], [20240614, 5232.0, 5232.0, 5232.6, 5228.8, 5231.6, 418, null, 1347, 99072], [20240614, 5231.6, 5231.4, 5231.6, 5226.4, 5227.0, 284, null, 1348, 99144], [20240614, 5227.0, 5227.2, 5230.6, 5227.0, 5229.2, 328, null, 1349, 99187], [20240614, 5229.2, 5228.6, 5228.6, 5223.2, 5224.0, 292, null, 1350, 99200], [20240614, 5224.0, 5224.0, 5225.2, 5221.0, 5221.0, 223, null, 1351, 99189], [20240614, 5221.0, 5221.0, 5221.8, 5216.2, 5216.2, 385, null, 1352, 99249], [20240614, 5216.2, 5216.0, 5218.0, 5210.6, 5212.0, 431, null, 1353, 99341], [20240614, 5212.0, 5212.2, 5216.8, 5212.2, 5214.8, 236, null, 1354, 99382], [20240614, 5214.8, 5214.6, 5215.2, 5209.4, 5209.4, 217, null, 1355, 99430], [20240614, 5209.4, 5209.0, 5211.6, 5206.2, 5208.0, 313, null, 1356, 99499], [20240614, 5208.0, 5208.0, 5211.8, 5207.0, 5210.0, 231, null, 1357, 99537], [20240614, 5210.0, 5210.4, 5211.6, 5209.0, 5211.6, 155, null, 1358, 99514], [20240614, 5211.6, 5210.4, 5213.8, 5210.4, 5213.2, 214, null, 1359, 99495], [20240614, 5213.2, 5213.4, 5213.6, 5209.4, 5210.0, 226, null, 1400, 99461], [20240614, 5210.0, 5210.4, 5213.4, 5206.4, 5212.6, 250, null, 1401, 99412], [20240614, 5212.6, 5211.8, 5213.0, 5208.2, 5210.8, 191, null, 1402, 99382], [20240614, 5210.8, 5210.8, 5212.8, 5208.0, 5208.6, 153, null, 1403, 99376], [20240614, 5208.6, 5207.6, 5208.0, 5203.0, 5204.0, 272, null, 1404, 99438], [20240614, 5204.0, 5204.0, 5209.0, 5204.0, 5209.0, 158, null, 1405, 99465], [20240614, 5209.0, 5209.0, 5210.0, 5206.8, 5208.4, 138, null, 1406, 99476], [20240614, 5208.4, 5207.8, 5212.8, 5206.8, 5210.4, 180, null, 1407, 99500], [20240614, 5210.4, 5210.2, 5216.0, 5209.8, 5213.8, 200, null, 1408, 99570], [20240614, 5213.8, 5214.6, 5217.0, 5213.8, 5215.6, 189, null, 1409, 99603], [20240614, 5215.6, 5215.0, 5216.6, 5214.4, 5216.2, 133, null, 1410, 99636], [20240614, 5216.2, 5216.2, 5218.8, 5216.0, 5216.4, 181, null, 1411, 99677], [20240614, 5216.4, 5216.4, 5220.0, 5216.0, 5218.8, 166, null, 1412, 99737], [20240614, 5218.8, 5218.0, 5219.2, 5213.8, 5214.0, 214, null, 1413, 99777], [20240614, 5214.0, 5213.6, 5214.6, 5210.8, 5213.0, 148, null, 1414, 99807], [20240614, 5213.0, 5213.0, 5214.0, 5211.6, 5213.4, 94, null, 1415, 99832], [20240614, 5213.4, 5213.0, 5214.8, 5211.8, 5213.8, 185, null, 1416, 99874], [20240614, 5213.8, 5213.4, 5217.0, 5213.0, 5214.4, 172, null, 1417, 99927], [20240614, 5214.4, 5215.0, 5217.0, 5214.2, 5216.0, 113, null, 1418, 99949], [20240614, 5216.0, 5216.0, 5216.6, 5213.2, 5213.2, 128, null, 1419, 99984], [20240614, 5213.2, 5213.0, 5216.4, 5212.2, 5213.6, 187, null, 1420, 100041], [20240614, 5213.6, 5213.6, 5216.0, 5211.6, 5216.0, 131, null, 1421, 100072], [20240614, 5216.0, 5216.0, 5218.0, 5214.2, 5214.2, 138, null, 1422, 100104], [20240614, 5214.2, 5214.2, 5215.4, 5211.6, 5213.8, 91, null, 1423, 100121], [20240614, 5213.8, 5213.6, 5214.2, 5211.0, 5211.2, 77, null, 1424, 100135], [20240614, 5211.2, 5211.2, 5211.8, 5207.2, 5208.6, 166, null, 1425, 100162], [20240614, 5208.6, 5208.6, 5209.4, 5207.0, 5208.8, 106, null, 1426, 100179], [20240614, 5208.8, 5208.8, 5208.8, 5203.2, 5205.2, 245, null, 1427, 100211], [20240614, 5205.2, 5205.8, 5211.0, 5205.8, 5208.8, 96, null, 1428, 100242], [20240614, 5208.8, 5208.6, 5210.2, 5207.2, 5207.6, 149, null, 1429, 100291], [20240614, 5207.6, 5207.6, 5210.4, 5206.8, 5209.4, 102, null, 1430, 100298], [20240614, 5209.4, 5210.4, 5213.8, 5210.4, 5211.0, 131, null, 1431, 100322], [20240614, 5211.0, 5210.4, 5212.4, 5210.2, 5211.4, 160, null, 1432, 100367], [20240614, 5211.4, 5210.2, 5214.0, 5210.2, 5213.2, 140, null, 1433, 100413], [20240614, 5213.2, 5215.0, 5215.0, 5210.6, 5212.6, 76, null, 1434, 100431], [20240614, 5212.6, 5212.0, 5216.8, 5212.0, 5215.2, 145, null, 1435, 100442], [20240614, 5215.2, 5215.6, 5217.8, 5215.0, 5217.6, 146, null, 1436, 100458], [20240614, 5217.6, 5217.8, 5219.6, 5216.2, 5219.2, 219, null, 1437, 100487], [20240614, 5219.2, 5219.2, 5222.0, 5219.0, 5221.8, 274, null, 1438, 100537], [20240614, 5221.8, 5221.8, 5222.0, 5220.0, 5220.6, 145, null, 1439, 100549], [20240614, 5220.6, 5220.4, 5220.4, 5217.6, 5219.6, 183, null, 1440, 100550], [20240614, 5219.6, 5219.6, 5221.0, 5217.8, 5218.6, 153, null, 1441, 100572], [20240614, 5218.6, 5218.0, 5222.0, 5218.0, 5221.0, 141, null, 1442, 100588], [20240614, 5221.0, 5220.8, 5221.6, 5216.6, 5216.6, 205, null, 1443, 100618], [20240614, 5216.6, 5217.2, 5219.0, 5216.4, 5217.4, 185, null, 1444, 100661], [20240614, 5217.4, 5217.0, 5220.2, 5217.0, 5219.4, 150, null, 1445, 100716], [20240614, 5219.4, 5220.0, 5220.0, 5217.2, 5217.6, 237, null, 1446, 100758], [20240614, 5217.6, 5218.0, 5219.2, 5217.0, 5219.0, 178, null, 1447, 100804], [20240614, 5219.0, 5219.0, 5219.0, 5216.8, 5217.8, 173, null, 1448, 100842], [20240614, 5217.8, 5218.0, 5219.0, 5217.0, 5218.6, 153, null, 1449, 100866], [20240614, 5218.6, 5218.0, 5219.4, 5217.4, 5218.8, 173, null, 1450, 100890], [20240614, 5218.8, 5219.0, 5219.8, 5217.4, 5218.8, 183, null, 1451, 100969], [20240614, 5218.8, 5218.4, 5220.0, 5218.2, 5218.2, 188, null, 1452, 101015], [20240614, 5218.2, 5219.2, 5219.4, 5218.0, 5218.8, 163, null, 1453, 101054], [20240614, 5218.8, 5218.4, 5220.8, 5216.6, 5218.2, 418, null, 1454, 101196], [20240614, 5218.2, 5217.8, 5218.4, 5214.6, 5215.0, 309, null, 1455, 101278], [20240614, 5215.0, 5214.6, 5216.4, 5213.8, 5214.6, 319, null, 1456, 101334], [20240614, 5214.6, 5214.0, 5215.0, 5211.4, 5211.6, 309, null, 1457, 101414], [20240614, 5211.6, 5211.6, 5213.2, 5211.6, 5212.8, 280, null, 1458, 101483], [20240614, 5212.8, 5213.4, 5215.8, 5211.2, 5212.6, 295, null, 1459, 101611], [20240614, 5212.6, 5212.6, 5214.0, 5211.4, 5211.6, 407, null, 1500, 101834], [20240617, 5211.6, 5194.0, 5194.6, 5186.2, 5189.2, 1692, null, 931, 100703], [20240617, 5189.2, 5189.0, 5198.0, 5187.4, 5194.0, 621, null, 932, 100339], [20240617, 5194.0, 5194.0, 5195.2, 5190.0, 5193.6, 540, null, 933, 99976], [20240617, 5193.6, 5194.4, 5195.8, 5190.2, 5194.8, 413, null, 934, 99671], [20240617, 5194.8, 5194.2, 5203.6, 5192.8, 5202.4, 371, null, 935, 99427], [20240617, 5202.4, 5202.8, 5203.8, 5199.0, 5201.6, 356, null, 936, 99168], [20240617, 5201.6, 5202.0, 5209.8, 5201.8, 5207.2, 491, null, 937, 98833], [20240617, 5207.2, 5207.6, 5210.6, 5207.0, 5209.4, 382, null, 938, 98537], [20240617, 5209.4, 5209.2, 5211.0, 5205.2, 5208.2, 351, null, 939, 98279], [20240617, 5208.2, 5208.6, 5213.4, 5208.4, 5208.4, 344, null, 940, 98057], [20240617, 5208.4, 5208.4, 5212.0, 5206.6, 5211.4, 306, null, 941, 97887], [20240617, 5211.4, 5211.0, 5212.8, 5207.0, 5209.2, 293, null, 942, 97718], [20240617, 5209.2, 5209.4, 5210.2, 5203.0, 5204.0, 234, null, 943, 97558], [20240617, 5204.0, 5204.0, 5207.4, 5202.8, 5204.8, 247, null, 944, 97400], [20240617, 5204.8, 5203.8, 5204.4, 5199.0, 5199.4, 233, null, 945, 97213], [20240617, 5199.4, 5199.4, 5202.4, 5197.6, 5198.4, 334, null, 946, 96984], [20240617, 5198.4, 5198.4, 5203.2, 5198.0, 5201.2, 330, null, 947, 96765], [20240617, 5201.2, 5200.4, 5201.8, 5198.2, 5201.8, 201, null, 948, 96610], [20240617, 5201.8, 5201.6, 5205.4, 5199.4, 5204.8, 198, null, 949, 96468], [20240617, 5204.8, 5204.0, 5206.2, 5201.8, 5205.2, 206, null, 950, 96323], [20240617, 5205.2, 5204.6, 5205.6, 5200.4, 5201.8, 252, null, 951, 96130], [20240617, 5201.8, 5201.8, 5203.6, 5197.2, 5198.2, 255, null, 952, 95930], [20240617, 5198.2, 5197.6, 5200.8, 5196.6, 5199.0, 230, null, 953, 95754], [20240617, 5199.0, 5197.6, 5205.4, 5197.6, 5203.8, 250, null, 954, 95577], [20240617, 5203.8, 5202.8, 5206.4, 5202.2, 5204.6, 192, null, 955, 95454], [20240617, 5204.6, 5205.2, 5210.0, 5205.0, 5208.4, 176, null, 956, 95358], [20240617, 5208.4, 5207.8, 5210.0, 5206.6, 5209.2, 198, null, 957, 95233], [20240617, 5209.2, 5208.4, 5210.6, 5206.4, 5210.4, 215, null, 958, 95119], [20240617, 5210.4, 5210.6, 5215.2, 5210.6, 5213.0, 304, null, 959, 94918], [20240617, 5213.0, 5213.2, 5216.6, 5213.2, 5216.6, 283, null, 1000, 94756], [20240617, 5216.6, 5216.0, 5216.8, 5212.4, 5212.8, 268, null, 1001, 94601], [20240617, 5212.8, 5212.6, 5216.6, 5212.4, 5216.4, 260, null, 1002, 94480], [20240617, 5216.4, 5215.8, 5217.0, 5212.8, 5215.2, 252, null, 1003, 94313], [20240617, 5215.2, 5215.4, 5215.4, 5210.2, 5213.0, 251, null, 1004, 94128], [20240617, 5213.0, 5212.0, 5213.4, 5210.8, 5211.2, 182, null, 1005, 93994], [20240617, 5211.2, 5211.4, 5211.8, 5206.4, 5211.2, 217, null, 1006, 93868], [20240617, 5211.2, 5210.8, 5212.8, 5208.0, 5210.2, 217, null, 1007, 93719], [20240617, 5210.2, 5209.2, 5215.0, 5206.0, 5206.8, 287, null, 1008, 93531], [20240617, 5206.8, 5207.2, 5210.2, 5206.2, 5209.4, 286, null, 1009, 93359], [20240617, 5209.4, 5209.2, 5209.2, 5205.6, 5206.8, 302, null, 1010, 93144], [20240617, 5206.8, 5206.8, 5210.4, 5204.8, 5210.2, 409, null, 1011, 92864], [20240617, 5210.2, 5211.0, 5212.8, 5210.4, 5211.2, 193, null, 1012, 92740], [20240617, 5211.2, 5211.8, 5212.0, 5207.0, 5212.0, 230, null, 1013, 92595], [20240617, 5212.0, 5211.8, 5212.6, 5210.4, 5212.0, 155, null, 1014, 92488], [20240617, 5212.0, 5211.8, 5215.8, 5210.8, 5212.2, 211, null, 1015, 92354], [20240617, 5212.2, 5213.0, 5216.2, 5212.2, 5213.4, 158, null, 1016, 92271], [20240617, 5213.4, 5212.6, 5218.0, 5211.0, 5217.2, 272, null, 1017, 92186], [20240617, 5217.2, 5217.2, 5218.4, 5214.8, 5217.0, 267, null, 1018, 92054], [20240617, 5217.0, 5217.0, 5219.6, 5215.6, 5219.2, 198, null, 1019, 91958], [20240617, 5219.2, 5219.0, 5219.6, 5217.8, 5219.2, 218, null, 1020, 91839], [20240617, 5219.2, 5219.0, 5219.6, 5216.8, 5216.8, 187, null, 1021, 91729], [20240617, 5216.8, 5216.4, 5218.4, 5215.4, 5216.0, 162, null, 1022, 91623], [20240617, 5216.0, 5216.8, 5219.6, 5215.2, 5218.0, 199, null, 1023, 91533], [20240617, 5218.0, 5217.2, 5218.2, 5214.4, 5217.8, 192, null, 1024, 91443], [20240617, 5217.8, 5217.0, 5217.8, 5213.6, 5214.0, 215, null, 1025, 91337], [20240617, 5214.0, 5214.0, 5218.8, 5214.0, 5217.6, 259, null, 1026, 91200], [20240617, 5217.6, 5217.4, 5219.6, 5216.4, 5217.6, 178, null, 1027, 91091], [20240617, 5217.6, 5218.0, 5219.6, 5216.2, 5218.8, 194, null, 1028, 91018], [20240617, 5218.8, 5219.4, 5220.4, 5217.2, 5218.4, 313, null, 1029, 90888], [20240617, 5218.4, 5218.8, 5219.0, 5215.4, 5215.6, 155, null, 1030, 90826], [20240617, 5215.6, 5215.2, 5217.4, 5213.8, 5216.2, 222, null, 1031, 90784], [20240617, 5216.2, 5215.0, 5217.8, 5212.0, 5216.2, 161, null, 1032, 90716], [20240617, 5216.2, 5216.4, 5218.0, 5215.6, 5217.6, 204, null, 1033, 90609], [20240617, 5217.6, 5217.0, 5217.8, 5215.0, 5216.6, 165, null, 1034, 90563], [20240617, 5216.6, 5217.2, 5217.2, 5213.6, 5214.2, 108, null, 1035, 90512], [20240617, 5214.2, 5214.0, 5214.0, 5208.0, 5208.6, 308, null, 1036, 90426], [20240617, 5208.6, 5208.6, 5213.6, 5208.4, 5212.6, 198, null, 1037, 90333], [20240617, 5212.6, 5212.8, 5217.4, 5211.2, 5215.4, 211, null, 1038, 90266], [20240617, 5215.4, 5215.6, 5216.6, 5213.6, 5214.8, 139, null, 1039, 90240], [20240617, 5214.8, 5214.4, 5215.8, 5213.2, 5215.2, 162, null, 1040, 90181], [20240617, 5215.2, 5215.0, 5217.2, 5213.8, 5214.8, 200, null, 1041, 90181], [20240617, 5214.8, 5214.6, 5214.8, 5210.0, 5210.4, 123, null, 1042, 90127], [20240617, 5210.4, 5210.2, 5211.2, 5207.4, 5210.6, 182, null, 1043, 90057], [20240617, 5210.6, 5210.6, 5211.6, 5207.2, 5208.4, 191, null, 1044, 89996], [20240617, 5208.4, 5208.4, 5208.8, 5207.0, 5207.4, 161, null, 1045, 89934], [20240617, 5207.4, 5207.4, 5209.2, 5205.8, 5207.4, 142, null, 1046, 89868], [20240617, 5207.4, 5207.6, 5209.8, 5206.8, 5208.4, 126, null, 1047, 89814], [20240617, 5208.4, 5208.4, 5209.0, 5205.4, 5205.8, 114, null, 1048, 89754], [20240617, 5205.8, 5206.6, 5209.6, 5204.6, 5208.0, 154, null, 1049, 89712], [20240617, 5208.0, 5208.2, 5211.8, 5207.6, 5211.8, 131, null, 1050, 89667], [20240617, 5211.8, 5211.2, 5215.0, 5211.2, 5215.0, 213, null, 1051, 89638], [20240617, 5215.0, 5215.4, 5216.0, 5210.8, 5212.0, 152, null, 1052, 89592], [20240617, 5212.0, 5212.4, 5212.8, 5209.6, 5210.8, 117, null, 1053, 89541], [20240617, 5210.8, 5210.8, 5211.0, 5206.8, 5208.0, 140, null, 1054, 89505], [20240617, 5208.0, 5208.2, 5210.0, 5206.0, 5208.2, 176, null, 1055, 89473], [20240617, 5208.2, 5207.6, 5210.4, 5206.8, 5207.0, 116, null, 1056, 89457], [20240617, 5207.0, 5208.0, 5208.0, 5202.4, 5203.2, 185, null, 1057, 89417], [20240617, 5203.2, 5203.0, 5204.4, 5202.2, 5203.2, 169, null, 1058, 89355], [20240617, 5203.2, 5203.2, 5207.8, 5203.2, 5205.8, 148, null, 1059, 89317], [20240617, 5205.8, 5206.2, 5209.6, 5205.4, 5206.2, 126, null, 1100, 89274], [20240617, 5206.2, 5206.8, 5206.8, 5204.0, 5206.0, 124, null, 1101, 89234], [20240617, 5206.0, 5206.8, 5209.6, 5206.6, 5207.4, 118, null, 1102, 89197], [20240617, 5207.4, 5208.2, 5208.6, 5205.0, 5206.8, 168, null, 1103, 89108], [20240617, 5206.8, 5207.4, 5207.4, 5203.6, 5204.4, 141, null, 1104, 89045], [20240617, 5204.4, 5203.8, 5205.4, 5202.6, 5203.8, 95, null, 1105, 89015], [20240617, 5203.8, 5204.2, 5205.8, 5202.6, 5202.6, 100, null, 1106, 88986], [20240617, 5202.6, 5203.2, 5203.2, 5198.6, 5199.4, 230, null, 1107, 88950], [20240617, 5199.4, 5199.6, 5200.4, 5198.2, 5198.6, 201, null, 1108, 88902], [20240617, 5198.6, 5198.6, 5200.0, 5197.4, 5198.2, 185, null, 1109, 88863], [20240617, 5198.2, 5199.0, 5200.4, 5197.2, 5197.2, 116, null, 1110, 88833], [20240617, 5197.2, 5197.0, 5197.4, 5191.8, 5192.6, 299, null, 1111, 88769], [20240617, 5192.6, 5192.6, 5193.8, 5190.0, 5190.0, 274, null, 1112, 88775], [20240617, 5190.0, 5190.4, 5193.2, 5189.6, 5190.2, 250, null, 1113, 88733], [20240617, 5190.2, 5190.8, 5192.8, 5190.0, 5190.6, 204, null, 1114, 88705], [20240617, 5190.6, 5190.8, 5192.6, 5190.0, 5191.0, 169, null, 1115, 88690], [20240617, 5191.0, 5190.2, 5196.0, 5190.2, 5193.4, 173, null, 1116, 88670], [20240617, 5193.4, 5193.8, 5196.8, 5193.8, 5196.6, 136, null, 1117, 88659], [20240617, 5196.6, 5195.8, 5197.8, 5194.0, 5197.8, 133, null, 1118, 88637], [20240617, 5197.8, 5198.0, 5201.4, 5198.0, 5200.0, 230, null, 1119, 88627], [20240617, 5200.0, 5199.8, 5199.8, 5197.8, 5198.6, 115, null, 1120, 88619], [20240617, 5198.6, 5198.6, 5199.2, 5196.6, 5197.4, 163, null, 1121, 88574], [20240617, 5197.4, 5198.2, 5203.0, 5197.8, 5200.8, 198, null, 1122, 88528], [20240617, 5200.8, 5201.8, 5204.0, 5200.0, 5201.0, 173, null, 1123, 88497], [20240617, 5201.0, 5201.0, 5203.4, 5201.0, 5202.0, 62, null, 1124, 88486], [20240617, 5202.0, 5201.6, 5204.2, 5201.0, 5203.0, 72, null, 1125, 88479], [20240617, 5203.0, 5203.4, 5204.2, 5198.8, 5199.8, 108, null, 1126, 88460], [20240617, 5199.8, 5200.6, 5202.4, 5198.2, 5198.2, 71, null, 1127, 88447], [20240617, 5198.2, 5197.6, 5201.4, 5196.2, 5201.2, 83, null, 1128, 88430], [20240617, 5201.2, 5200.6, 5201.8, 5199.4, 5201.2, 69, null, 1129, 88412], [20240617, 5201.2, 5200.6, 5202.6, 5200.4, 5200.4, 157, null, 1130, 88372], [20240617, 5200.4, 5200.4, 5200.4, 5196.0, 5197.4, 274, null, 1301, 88330], [20240617, 5197.4, 5196.8, 5201.2, 5196.6, 5201.2, 141, null, 1302, 88287], [20240617, 5201.2, 5200.6, 5204.8, 5200.6, 5204.4, 202, null, 1303, 88224], [20240617, 5204.4, 5204.4, 5208.4, 5203.6, 5207.8, 182, null, 1304, 88186], [20240617, 5207.8, 5208.0, 5208.4, 5205.8, 5206.0, 122, null, 1305, 88135], [20240617, 5206.0, 5206.0, 5206.4, 5203.6, 5204.6, 136, null, 1306, 88081], [20240617, 5204.6, 5204.6, 5207.0, 5202.6, 5203.4, 195, null, 1307, 88026], [20240617, 5203.4, 5203.4, 5203.4, 5199.6, 5201.0, 190, null, 1308, 87983], [20240617, 5201.0, 5201.6, 5204.0, 5200.8, 5204.0, 152, null, 1309, 87945], [20240617, 5204.0, 5204.6, 5206.8, 5200.8, 5200.8, 151, null, 1310, 87924], [20240617, 5200.8, 5201.2, 5201.2, 5198.0, 5200.4, 117, null, 1311, 87902], [20240617, 5200.4, 5200.4, 5202.8, 5199.4, 5202.2, 113, null, 1312, 87866], [20240617, 5202.2, 5203.2, 5204.0, 5201.6, 5203.6, 60, null, 1313, 87849], [20240617, 5203.6, 5203.8, 5204.6, 5200.2, 5201.0, 93, null, 1314, 87804], [20240617, 5201.0, 5201.0, 5203.2, 5200.0, 5201.4, 130, null, 1315, 87752], [20240617, 5201.4, 5201.6, 5205.8, 5201.6, 5205.0, 110, null, 1316, 87745], [20240617, 5205.0, 5205.8, 5206.8, 5204.8, 5205.8, 122, null, 1317, 87731], [20240617, 5205.8, 5206.2, 5206.4, 5202.4, 5202.6, 125, null, 1318, 87674], [20240617, 5202.6, 5203.0, 5205.6, 5201.4, 5204.2, 101, null, 1319, 87626], [20240617, 5204.2, 5205.2, 5209.0, 5205.2, 5207.8, 175, null, 1320, 87569], [20240617, 5207.8, 5207.8, 5208.8, 5206.0, 5208.0, 152, null, 1321, 87507], [20240617, 5208.0, 5208.0, 5208.6, 5204.0, 5204.6, 211, null, 1322, 87419], [20240617, 5204.6, 5205.6, 5209.0, 5204.4, 5207.4, 164, null, 1323, 87337], [20240617, 5207.4, 5208.0, 5209.2, 5207.2, 5207.8, 108, null, 1324, 87300], [20240617, 5207.8, 5208.8, 5209.2, 5205.4, 5207.0, 98, null, 1325, 87300], [20240617, 5207.0, 5206.6, 5207.0, 5204.6, 5206.6, 98, null, 1326, 87263], [20240617, 5206.6, 5207.2, 5210.2, 5207.2, 5208.2, 132, null, 1327, 87240], [20240617, 5208.2, 5208.2, 5208.4, 5205.6, 5207.6, 146, null, 1328, 87231], [20240617, 5207.6, 5208.6, 5212.2, 5208.0, 5210.4, 168, null, 1329, 87245], [20240617, 5210.4, 5210.0, 5211.0, 5208.2, 5210.0, 106, null, 1330, 87241], [20240617, 5210.0, 5210.8, 5213.0, 5210.8, 5212.4, 153, null, 1331, 87227], [20240617, 5212.4, 5211.6, 5211.8, 5209.2, 5210.0, 164, null, 1332, 87214], [20240617, 5210.0, 5210.8, 5211.8, 5209.2, 5211.4, 92, null, 1333, 87198], [20240617, 5211.4, 5211.8, 5213.8, 5211.8, 5213.4, 144, null, 1334, 87149], [20240617, 5213.4, 5213.4, 5213.6, 5210.4, 5212.6, 146, null, 1335, 87084], [20240617, 5212.6, 5212.6, 5212.8, 5209.0, 5211.8, 129, null, 1336, 87055], [20240617, 5211.8, 5212.0, 5214.6, 5211.8, 5213.4, 162, null, 1337, 87012], [20240617, 5213.4, 5213.4, 5215.0, 5212.0, 5214.2, 115, null, 1338, 86979], [20240617, 5214.2, 5214.8, 5216.0, 5214.0, 5215.8, 227, null, 1339, 86928], [20240617, 5215.8, 5215.8, 5217.0, 5214.0, 5215.0, 187, null, 1340, 86895], [20240617, 5215.0, 5215.0, 5215.4, 5213.0, 5213.6, 116, null, 1341, 86880], [20240617, 5213.6, 5213.8, 5216.4, 5211.6, 5215.0, 179, null, 1342, 86853], [20240617, 5215.0, 5215.2, 5216.0, 5213.2, 5215.8, 203, null, 1343, 86816], [20240617, 5215.8, 5215.4, 5215.8, 5214.0, 5214.4, 80, null, 1344, 86787], [20240617, 5214.4, 5214.6, 5215.0, 5213.6, 5214.4, 95, null, 1345, 86745], [20240617, 5214.4, 5214.8, 5214.8, 5210.0, 5210.8, 194, null, 1346, 86678], [20240617, 5210.8, 5211.2, 5212.8, 5210.6, 5210.8, 162, null, 1347, 86628], [20240617, 5210.8, 5210.8, 5212.2, 5210.0, 5210.6, 108, null, 1348, 86595], [20240617, 5210.6, 5210.0, 5211.6, 5209.8, 5210.8, 76, null, 1349, 86563], [20240617, 5210.8, 5212.0, 5212.8, 5210.2, 5210.8, 79, null, 1350, 86527], [20240617, 5210.8, 5211.6, 5212.0, 5209.0, 5210.6, 118, null, 1351, 86498], [20240617, 5210.6, 5210.0, 5210.0, 5204.2, 5207.8, 222, null, 1352, 86482], [20240617, 5207.8, 5208.0, 5212.8, 5208.0, 5210.8, 200, null, 1353, 86488], [20240617, 5210.8, 5211.4, 5214.0, 5210.8, 5214.0, 116, null, 1354, 86489], [20240617, 5214.0, 5214.0, 5214.8, 5213.0, 5213.0, 175, null, 1355, 86454], [20240617, 5213.0, 5213.4, 5213.6, 5211.2, 5212.6, 104, null, 1356, 86417], [20240617, 5212.6, 5213.0, 5213.0, 5210.4, 5211.6, 103, null, 1357, 86379], [20240617, 5211.6, 5210.6, 5212.0, 5209.2, 5210.4, 103, null, 1358, 86338], [20240617, 5210.4, 5210.4, 5210.6, 5205.6, 5207.0, 165, null, 1359, 86292], [20240617, 5207.0, 5206.0, 5206.8, 5203.8, 5204.2, 141, null, 1400, 86241], [20240617, 5204.2, 5203.8, 5208.4, 5203.8, 5204.8, 229, null, 1401, 86211], [20240617, 5204.8, 5204.2, 5207.2, 5202.2, 5206.2, 158, null, 1402, 86181], [20240617, 5206.2, 5207.0, 5207.0, 5204.2, 5206.4, 116, null, 1403, 86180], [20240617, 5206.4, 5206.4, 5209.0, 5206.4, 5208.2, 96, null, 1404, 86155], [20240617, 5208.2, 5208.2, 5208.4, 5206.2, 5207.8, 80, null, 1405, 86124], [20240617, 5207.8, 5207.6, 5208.0, 5206.4, 5208.0, 82, null, 1406, 86106], [20240617, 5208.0, 5208.0, 5209.0, 5205.8, 5207.2, 106, null, 1407, 86074], [20240617, 5207.2, 5207.4, 5207.6, 5203.6, 5203.6, 120, null, 1408, 86049], [20240617, 5203.6, 5204.2, 5206.6, 5202.4, 5202.4, 137, null, 1409, 86011], [20240617, 5202.4, 5202.4, 5205.0, 5201.2, 5202.0, 142, null, 1410, 85969], [20240617, 5202.0, 5201.2, 5201.6, 5198.2, 5198.6, 176, null, 1411, 85981], [20240617, 5198.6, 5198.6, 5201.4, 5198.4, 5198.6, 140, null, 1412, 85967], [20240617, 5198.6, 5199.2, 5204.6, 5199.2, 5203.2, 109, null, 1413, 85969], [20240617, 5203.2, 5203.0, 5205.8, 5202.4, 5205.4, 95, null, 1414, 85954], [20240617, 5205.4, 5205.0, 5206.0, 5204.0, 5205.4, 109, null, 1415, 85935], [20240617, 5205.4, 5205.4, 5205.4, 5203.6, 5204.6, 98, null, 1416, 85913], [20240617, 5204.6, 5205.0, 5207.2, 5205.0, 5205.8, 135, null, 1417, 85875], [20240617, 5205.8, 5206.2, 5206.2, 5204.8, 5205.2, 98, null, 1418, 85824], [20240617, 5205.2, 5205.2, 5207.2, 5205.2, 5206.4, 83, null, 1419, 85810], [20240617, 5206.4, 5205.8, 5206.0, 5202.4, 5203.2, 106, null, 1420, 85809], [20240617, 5203.2, 5202.8, 5206.6, 5202.8, 5205.4, 74, null, 1421, 85800], [20240617, 5205.4, 5205.6, 5205.6, 5201.6, 5202.2, 96, null, 1422, 85780], [20240617, 5202.2, 5202.4, 5204.6, 5202.0, 5203.0, 82, null, 1423, 85774], [20240617, 5203.0, 5203.4, 5204.4, 5201.6, 5202.4, 110, null, 1424, 85763], [20240617, 5202.4, 5202.8, 5203.6, 5201.2, 5202.8, 80, null, 1425, 85763], [20240617, 5202.8, 5203.0, 5203.4, 5201.8, 5203.0, 55, null, 1426, 85741], [20240617, 5203.0, 5202.2, 5202.8, 5199.0, 5200.4, 112, null, 1427, 85739], [20240617, 5200.4, 5200.2, 5201.6, 5198.0, 5198.2, 137, null, 1428, 85742], [20240617, 5198.2, 5198.6, 5199.6, 5197.4, 5198.6, 111, null, 1429, 85751], [20240617, 5198.6, 5198.8, 5198.8, 5196.4, 5197.4, 108, null, 1430, 85737], [20240617, 5197.4, 5197.4, 5202.2, 5197.4, 5202.2, 157, null, 1431, 85725], [20240617, 5202.2, 5202.4, 5203.8, 5200.6, 5203.8, 127, null, 1432, 85705], [20240617, 5203.8, 5204.0, 5204.0, 5202.0, 5202.2, 87, null, 1433, 85693], [20240617, 5202.2, 5202.4, 5202.4, 5199.4, 5201.2, 125, null, 1434, 85695], [20240617, 5201.2, 5201.0, 5203.0, 5199.4, 5199.8, 96, null, 1435, 85694], [20240617, 5199.8, 5199.2, 5200.4, 5197.0, 5199.6, 126, null, 1436, 85687], [20240617, 5199.6, 5199.6, 5202.6, 5199.6, 5200.6, 85, null, 1437, 85691], [20240617, 5200.6, 5201.2, 5202.6, 5199.2, 5202.4, 82, null, 1438, 85675], [20240617, 5202.4, 5201.8, 5205.0, 5200.4, 5201.2, 154, null, 1439, 85674], [20240617, 5201.2, 5201.4, 5204.0, 5201.2, 5201.8, 199, null, 1440, 85619], [20240617, 5201.8, 5201.6, 5203.4, 5200.2, 5202.2, 154, null, 1441, 85621], [20240617, 5202.2, 5202.0, 5203.4, 5200.2, 5203.4, 117, null, 1442, 85599], [20240617, 5203.4, 5203.6, 5205.6, 5200.8, 5201.6, 191, null, 1443, 85587], [20240617, 5201.6, 5201.0, 5201.8, 5197.8, 5198.4, 246, null, 1444, 85550], [20240617, 5198.4, 5198.0, 5200.2, 5196.2, 5197.6, 232, null, 1445, 85536], [20240617, 5197.6, 5197.6, 5198.2, 5195.6, 5195.8, 171, null, 1446, 85507], [20240617, 5195.8, 5195.8, 5200.4, 5195.8, 5199.6, 181, null, 1447, 85513], [20240617, 5199.6, 5200.2, 5201.4, 5199.4, 5200.4, 154, null, 1448, 85468], [20240617, 5200.4, 5200.6, 5201.6, 5197.0, 5200.2, 176, null, 1449, 85452], [20240617, 5200.2, 5200.4, 5202.2, 5200.4, 5200.8, 156, null, 1450, 85443], [20240617, 5200.8, 5201.4, 5201.4, 5199.0, 5200.6, 185, null, 1451, 85393], [20240617, 5200.6, 5200.0, 5201.4, 5198.4, 5199.8, 162, null, 1452, 85367], [20240617, 5199.8, 5200.2, 5200.8, 5198.8, 5200.6, 176, null, 1453, 85328], [20240617, 5200.6, 5199.6, 5200.2, 5198.0, 5198.2, 157, null, 1454, 85277], [20240617, 5198.2, 5198.4, 5198.8, 5196.4, 5197.6, 212, null, 1455, 85224], [20240617, 5197.6, 5197.4, 5200.6, 5196.4, 5200.0, 349, null, 1456, 85168], [20240617, 5200.0, 5200.0, 5201.6, 5197.6, 5199.0, 264, null, 1457, 85215], [20240617, 5199.0, 5199.0, 5199.4, 5198.2, 5198.4, 196, null, 1458, 85219], [20240617, 5198.4, 5198.4, 5198.6, 5196.4, 5197.2, 185, null, 1459, 85208], [20240617, 5197.2, 5197.4, 5199.2, 5197.0, 5198.2, 322, null, 1500, 85316], [20240618, 5198.2, 5206.4, 5214.6, 5204.0, 5207.4, 988, null, 931, 84590], [20240618, 5207.4, 5207.2, 5211.8, 5204.6, 5211.8, 380, null, 932, 84347], [20240618, 5211.8, 5213.8, 5215.6, 5211.0, 5214.6, 616, null, 933, 83946], [20240618, 5214.6, 5215.8, 5216.8, 5210.0, 5210.6, 400, null, 934, 83673], [20240618, 5210.6, 5210.8, 5211.2, 5203.4, 5205.2, 486, null, 935, 83406], [20240618, 5205.2, 5205.2, 5206.8, 5203.2, 5205.2, 419, null, 936, 83193], [20240618, 5205.2, 5204.6, 5210.6, 5203.4, 5209.8, 390, null, 937, 82990], [20240618, 5209.8, 5209.4, 5211.4, 5205.8, 5208.6, 340, null, 938, 82778], [20240618, 5208.6, 5209.4, 5212.0, 5208.8, 5211.4, 213, null, 939, 82617], [20240618, 5211.4, 5211.6, 5212.8, 5209.8, 5211.0, 217, null, 940, 82476], [20240618, 5211.0, 5210.6, 5216.0, 5210.6, 5216.0, 318, null, 941, 82303], [20240618, 5216.0, 5216.0, 5216.0, 5210.4, 5213.6, 426, null, 942, 82033], [20240618, 5213.6, 5213.2, 5218.2, 5212.6, 5218.2, 344, null, 943, 81810], [20240618, 5218.2, 5218.2, 5219.8, 5216.0, 5219.8, 377, null, 944, 81592], [20240618, 5219.8, 5219.8, 5221.8, 5217.0, 5218.6, 373, null, 945, 81371], [20240618, 5218.6, 5219.0, 5223.8, 5219.0, 5220.2, 321, null, 946, 81183], [20240618, 5220.2, 5220.8, 5224.6, 5220.0, 5222.8, 327, null, 947, 80981], [20240618, 5222.8, 5222.8, 5223.6, 5219.6, 5222.8, 303, null, 948, 80765], [20240618, 5222.8, 5222.8, 5223.8, 5221.0, 5222.8, 247, null, 949, 80620], [20240618, 5222.8, 5222.4, 5225.6, 5221.2, 5221.4, 307, null, 950, 80442], [20240618, 5221.4, 5221.0, 5224.4, 5218.6, 5222.2, 416, null, 951, 80229], [20240618, 5222.2, 5222.2, 5225.6, 5220.4, 5223.6, 411, null, 952, 80041], [20240618, 5223.6, 5224.0, 5225.0, 5220.4, 5221.4, 304, null, 953, 79915], [20240618, 5221.4, 5220.2, 5220.6, 5218.2, 5220.0, 360, null, 954, 79706], [20240618, 5220.0, 5219.2, 5222.4, 5219.0, 5222.0, 262, null, 955, 79554], [20240618, 5222.0, 5222.2, 5229.2, 5222.0, 5227.4, 393, null, 956, 79355], [20240618, 5227.4, 5227.0, 5229.8, 5226.6, 5226.6, 334, null, 957, 79202], [20240618, 5226.6, 5227.6, 5227.6, 5223.6, 5226.2, 251, null, 958, 79103], [20240618, 5226.2, 5225.4, 5227.4, 5223.8, 5224.2, 219, null, 959, 78992], [20240618, 5224.2, 5223.6, 5225.0, 5222.4, 5223.0, 198, null, 1000, 78888], [20240618, 5223.0, 5223.6, 5223.8, 5220.4, 5221.6, 351, null, 1001, 78716], [20240618, 5221.6, 5221.8, 5222.4, 5219.6, 5219.8, 268, null, 1002, 78589], [20240618, 5219.8, 5219.4, 5221.0, 5218.0, 5220.2, 343, null, 1003, 78401], [20240618, 5220.2, 5220.8, 5224.4, 5219.0, 5222.6, 278, null, 1004, 78288], [20240618, 5222.6, 5223.0, 5223.8, 5216.8, 5216.8, 338, null, 1005, 78159], [20240618, 5216.8, 5216.8, 5217.8, 5213.8, 5217.0, 385, null, 1006, 78011], [20240618, 5217.0, 5218.0, 5221.6, 5217.2, 5220.8, 196, null, 1007, 77935], [20240618, 5220.8, 5219.8, 5222.6, 5219.0, 5222.4, 163, null, 1008, 77850], [20240618, 5222.4, 5222.6, 5222.6, 5219.8, 5219.8, 175, null, 1009, 77791], [20240618, 5219.8, 5220.2, 5223.8, 5219.6, 5222.6, 228, null, 1010, 77689], [20240618, 5222.6, 5223.2, 5229.8, 5222.6, 5229.8, 338, null, 1011, 77586], [20240618, 5229.8, 5229.8, 5233.6, 5228.4, 5233.0, 345, null, 1012, 77500], [20240618, 5233.0, 5232.6, 5235.0, 5231.4, 5234.4, 311, null, 1013, 77426], [20240618, 5234.4, 5234.8, 5237.8, 5233.8, 5235.4, 367, null, 1014, 77310], [20240618, 5235.4, 5236.0, 5239.2, 5234.2, 5239.2, 387, null, 1015, 77240], [20240618, 5239.2, 5239.8, 5244.6, 5239.8, 5244.0, 678, null, 1016, 77074], [20240618, 5244.0, 5244.0, 5246.4, 5242.4, 5245.6, 437, null, 1017, 76973], [20240618, 5245.6, 5245.4, 5245.4, 5241.2, 5242.8, 358, null, 1018, 76859], [20240618, 5242.8, 5242.8, 5244.8, 5241.4, 5243.0, 237, null, 1019, 76806], [20240618, 5243.0, 5244.2, 5244.2, 5240.0, 5241.0, 208, null, 1020, 76750], [20240618, 5241.0, 5241.6, 5244.4, 5240.4, 5243.0, 281, null, 1021, 76667], [20240618, 5243.0, 5243.0, 5243.0, 5240.0, 5240.6, 278, null, 1022, 76592], [20240618, 5240.6, 5241.0, 5244.2, 5240.6, 5243.4, 217, null, 1023, 76512], [20240618, 5243.4, 5243.6, 5247.6, 5241.4, 5243.0, 409, null, 1024, 76414], [20240618, 5243.0, 5243.0, 5243.0, 5239.2, 5239.8, 241, null, 1025, 76325], [20240618, 5239.8, 5240.6, 5241.8, 5238.4, 5239.8, 266, null, 1026, 76229], [20240618, 5239.8, 5239.8, 5242.6, 5239.0, 5239.6, 204, null, 1027, 76152], [20240618, 5239.6, 5239.6, 5240.4, 5237.8, 5238.8, 181, null, 1028, 76103], [20240618, 5238.8, 5239.2, 5239.4, 5236.2, 5237.6, 215, null, 1029, 76057], [20240618, 5237.6, 5237.6, 5239.6, 5235.0, 5239.6, 198, null, 1030, 76009], [20240618, 5239.6, 5239.4, 5240.2, 5237.4, 5238.2, 257, null, 1031, 75918], [20240618, 5238.2, 5237.8, 5238.0, 5234.0, 5234.0, 198, null, 1032, 75869], [20240618, 5234.0, 5233.8, 5237.0, 5233.4, 5234.4, 219, null, 1033, 75791], [20240618, 5234.4, 5234.8, 5234.8, 5232.8, 5233.8, 146, null, 1034, 75772], [20240618, 5233.8, 5234.0, 5236.4, 5234.0, 5236.4, 154, null, 1035, 75734], [20240618, 5236.4, 5236.0, 5238.8, 5235.4, 5237.2, 143, null, 1036, 75713], [20240618, 5237.2, 5236.8, 5239.4, 5236.8, 5239.2, 103, null, 1037, 75682], [20240618, 5239.2, 5239.0, 5239.8, 5237.6, 5237.6, 111, null, 1038, 75652], [20240618, 5237.6, 5237.4, 5242.6, 5237.0, 5242.0, 177, null, 1039, 75592], [20240618, 5242.0, 5242.0, 5243.6, 5239.2, 5243.6, 164, null, 1040, 75518], [20240618, 5243.6, 5243.6, 5245.0, 5239.8, 5241.0, 220, null, 1041, 75451], [20240618, 5241.0, 5240.0, 5241.0, 5236.8, 5238.2, 133, null, 1042, 75412], [20240618, 5238.2, 5238.0, 5240.8, 5238.0, 5239.6, 141, null, 1043, 75363], [20240618, 5239.6, 5239.2, 5240.6, 5237.6, 5240.4, 137, null, 1044, 75297], [20240618, 5240.4, 5240.4, 5242.6, 5238.8, 5238.8, 160, null, 1045, 75244], [20240618, 5238.8, 5239.2, 5239.8, 5235.6, 5238.6, 149, null, 1046, 75189], [20240618, 5238.6, 5238.6, 5239.8, 5237.0, 5238.0, 102, null, 1047, 75152], [20240618, 5238.0, 5237.8, 5238.8, 5236.0, 5238.0, 127, null, 1048, 75094], [20240618, 5238.0, 5238.2, 5241.8, 5237.0, 5239.4, 157, null, 1049, 75036], [20240618, 5239.4, 5238.6, 5240.0, 5235.0, 5240.0, 210, null, 1050, 74949], [20240618, 5240.0, 5239.4, 5240.0, 5236.0, 5236.0, 144, null, 1051, 74891], [20240618, 5236.0, 5237.0, 5237.6, 5234.2, 5235.0, 150, null, 1052, 74855], [20240618, 5235.0, 5234.8, 5237.8, 5234.6, 5236.6, 101, null, 1053, 74815], [20240618, 5236.6, 5236.4, 5238.0, 5235.4, 5236.4, 111, null, 1054, 74777], [20240618, 5236.4, 5236.8, 5237.8, 5234.2, 5234.6, 87, null, 1055, 74761], [20240618, 5234.6, 5234.0, 5234.6, 5231.6, 5232.0, 190, null, 1056, 74730], [20240618, 5232.0, 5232.4, 5232.4, 5230.4, 5232.2, 197, null, 1057, 74697], [20240618, 5232.2, 5231.8, 5232.4, 5228.8, 5231.6, 257, null, 1058, 74632], [20240618, 5231.6, 5232.0, 5233.6, 5230.4, 5232.2, 205, null, 1059, 74582], [20240618, 5232.2, 5232.0, 5232.6, 5230.6, 5232.2, 112, null, 1100, 74532], [20240618, 5232.2, 5231.8, 5234.0, 5230.0, 5230.8, 235, null, 1101, 74430], [20240618, 5230.8, 5231.4, 5231.6, 5229.2, 5231.6, 164, null, 1102, 74375], [20240618, 5231.6, 5231.2, 5234.0, 5230.4, 5232.6, 119, null, 1103, 74326], [20240618, 5232.6, 5232.6, 5233.6, 5231.6, 5232.8, 119, null, 1104, 74294], [20240618, 5232.8, 5231.4, 5232.0, 5229.6, 5230.6, 115, null, 1105, 74262], [20240618, 5230.6, 5230.8, 5232.2, 5230.0, 5230.0, 147, null, 1106, 74200], [20240618, 5230.0, 5229.8, 5230.8, 5229.2, 5230.0, 113, null, 1107, 74154], [20240618, 5230.0, 5229.4, 5232.0, 5229.4, 5232.0, 134, null, 1108, 74116], [20240618, 5232.0, 5232.0, 5233.8, 5230.2, 5231.6, 128, null, 1109, 74078], [20240618, 5231.6, 5231.0, 5236.0, 5230.8, 5235.0, 142, null, 1110, 74044], [20240618, 5235.0, 5234.8, 5237.6, 5234.0, 5236.0, 129, null, 1111, 73999], [20240618, 5236.0, 5236.0, 5236.6, 5234.6, 5235.0, 136, null, 1112, 73964], [20240618, 5235.0, 5235.0, 5237.8, 5233.8, 5235.2, 137, null, 1113, 73954], [20240618, 5235.2, 5235.2, 5237.0, 5233.6, 5234.2, 136, null, 1114, 73915], [20240618, 5234.2, 5234.2, 5235.2, 5233.2, 5234.4, 112, null, 1115, 73881], [20240618, 5234.4, 5234.4, 5236.8, 5234.0, 5234.6, 141, null, 1116, 73866], [20240618, 5234.6, 5234.6, 5235.6, 5233.2, 5234.0, 165, null, 1117, 73862], [20240618, 5234.0, 5234.0, 5234.0, 5230.0, 5231.4, 189, null, 1118, 73832], [20240618, 5231.4, 5231.0, 5232.2, 5228.4, 5229.2, 226, null, 1119, 73780], [20240618, 5229.2, 5229.2, 5231.0, 5228.6, 5229.6, 117, null, 1120, 73723], [20240618, 5229.6, 5228.8, 5232.0, 5228.6, 5231.2, 144, null, 1121, 73666], [20240618, 5231.2, 5231.6, 5235.0, 5230.8, 5234.8, 170, null, 1122, 73615], [20240618, 5234.8, 5234.8, 5234.8, 5232.6, 5233.8, 115, null, 1123, 73580], [20240618, 5233.8, 5234.4, 5235.8, 5232.8, 5235.0, 141, null, 1124, 73543], [20240618, 5235.0, 5235.4, 5236.4, 5234.0, 5234.4, 117, null, 1125, 73505], [20240618, 5234.4, 5234.4, 5236.0, 5232.2, 5233.0, 134, null, 1126, 73474], [20240618, 5233.0, 5232.6, 5234.6, 5232.4, 5233.0, 98, null, 1127, 73440], [20240618, 5233.0, 5233.8, 5235.8, 5233.8, 5235.4, 105, null, 1128, 73435], [20240618, 5235.4, 5235.0, 5236.6, 5234.0, 5236.0, 138, null, 1129, 73401], [20240618, 5236.0, 5236.0, 5238.8, 5236.0, 5236.6, 179, null, 1130, 73399], [20240618, 5236.6, 5236.4, 5237.2, 5232.2, 5233.8, 295, null, 1301, 73503], [20240618, 5233.8, 5233.2, 5234.8, 5229.8, 5231.6, 218, null, 1302, 73504], [20240618, 5231.6, 5231.2, 5231.6, 5227.6, 5229.4, 209, null, 1303, 73534], [20240618, 5229.4, 5229.4, 5232.2, 5229.0, 5230.6, 180, null, 1304, 73544], [20240618, 5230.6, 5230.4, 5231.4, 5227.0, 5227.0, 212, null, 1305, 73550], [20240618, 5227.0, 5227.8, 5229.2, 5226.6, 5227.4, 223, null, 1306, 73527], [20240618, 5227.4, 5227.4, 5227.4, 5224.0, 5225.4, 280, null, 1307, 73549], [20240618, 5225.4, 5224.8, 5226.2, 5221.4, 5225.4, 331, null, 1308, 73562], [20240618, 5225.4, 5225.0, 5225.6, 5222.6, 5223.0, 172, null, 1309, 73517], [20240618, 5223.0, 5222.8, 5224.0, 5222.0, 5223.2, 160, null, 1310, 73480], [20240618, 5223.2, 5223.2, 5226.0, 5222.6, 5225.2, 150, null, 1311, 73476], [20240618, 5225.2, 5225.4, 5225.4, 5222.4, 5222.4, 131, null, 1312, 73450], [20240618, 5222.4, 5222.4, 5223.6, 5221.6, 5223.2, 144, null, 1313, 73427], [20240618, 5223.2, 5223.0, 5224.8, 5222.0, 5224.8, 130, null, 1314, 73387], [20240618, 5224.8, 5224.8, 5225.0, 5222.4, 5222.4, 70, null, 1315, 73374], [20240618, 5222.4, 5222.8, 5224.2, 5221.2, 5221.6, 173, null, 1316, 73333], [20240618, 5221.6, 5221.4, 5223.6, 5220.6, 5222.6, 163, null, 1317, 73312], [20240618, 5222.6, 5222.4, 5224.2, 5222.0, 5224.0, 105, null, 1318, 73275], [20240618, 5224.0, 5223.8, 5224.2, 5221.8, 5222.6, 99, null, 1319, 73259], [20240618, 5222.6, 5222.0, 5223.0, 5221.4, 5222.6, 93, null, 1320, 73242], [20240618, 5222.6, 5221.8, 5222.4, 5219.0, 5221.0, 178, null, 1321, 73240], [20240618, 5221.0, 5221.0, 5221.8, 5219.8, 5220.2, 135, null, 1322, 73254], [20240618, 5220.2, 5220.8, 5222.0, 5219.4, 5222.0, 139, null, 1323, 73266], [20240618, 5222.0, 5222.0, 5223.4, 5219.8, 5222.2, 101, null, 1324, 73258], [20240618, 5222.2, 5222.4, 5225.6, 5222.4, 5224.8, 110, null, 1325, 73249], [20240618, 5224.8, 5224.8, 5227.4, 5223.6, 5227.2, 138, null, 1326, 73238], [20240618, 5227.2, 5226.4, 5229.4, 5226.2, 5229.4, 128, null, 1327, 73241], [20240618, 5229.4, 5229.0, 5230.8, 5228.2, 5230.6, 164, null, 1328, 73229], [20240618, 5230.6, 5230.8, 5232.0, 5229.4, 5230.8, 178, null, 1329, 73235], [20240618, 5230.8, 5230.8, 5231.8, 5229.8, 5231.0, 156, null, 1330, 73215], [20240618, 5231.0, 5231.8, 5234.4, 5230.8, 5232.4, 214, null, 1331, 73218], [20240618, 5232.4, 5233.0, 5233.0, 5229.6, 5230.4, 178, null, 1332, 73224], [20240618, 5230.4, 5230.0, 5232.6, 5228.8, 5232.6, 220, null, 1333, 73183], [20240618, 5232.6, 5233.2, 5233.6, 5230.0, 5233.0, 173, null, 1334, 73184], [20240618, 5233.0, 5232.8, 5233.4, 5231.2, 5231.2, 150, null, 1335, 73175], [20240618, 5231.2, 5231.0, 5231.8, 5229.8, 5230.4, 168, null, 1336, 73166], [20240618, 5230.4, 5231.0, 5232.4, 5229.8, 5230.4, 107, null, 1337, 73137], [20240618, 5230.4, 5230.4, 5230.4, 5228.4, 5229.0, 121, null, 1338, 73141], [20240618, 5229.0, 5228.8, 5228.8, 5225.4, 5226.0, 215, null, 1339, 73164], [20240618, 5226.0, 5226.0, 5227.0, 5224.6, 5226.0, 197, null, 1340, 73177], [20240618, 5226.0, 5226.2, 5226.6, 5224.2, 5225.8, 137, null, 1341, 73201], [20240618, 5225.8, 5226.6, 5228.0, 5225.4, 5227.4, 83, null, 1342, 73193], [20240618, 5227.4, 5227.8, 5227.8, 5224.6, 5225.6, 89, null, 1343, 73194], [20240618, 5225.6, 5227.0, 5227.0, 5225.0, 5226.0, 75, null, 1344, 73174], [20240618, 5226.0, 5225.8, 5225.8, 5224.2, 5225.2, 101, null, 1345, 73192], [20240618, 5225.2, 5225.6, 5226.2, 5224.2, 5224.6, 116, null, 1346, 73196], [20240618, 5224.6, 5225.0, 5227.6, 5225.0, 5226.6, 125, null, 1347, 73209], [20240618, 5226.6, 5226.2, 5226.2, 5223.4, 5224.2, 108, null, 1348, 73208], [20240618, 5224.2, 5224.4, 5224.6, 5221.0, 5222.0, 154, null, 1349, 73241], [20240618, 5222.0, 5222.6, 5223.8, 5221.0, 5223.8, 129, null, 1350, 73228], [20240618, 5223.8, 5224.0, 5224.0, 5221.0, 5221.0, 79, null, 1351, 73230], [20240618, 5221.0, 5221.6, 5222.4, 5219.8, 5220.6, 171, null, 1352, 73221], [20240618, 5220.6, 5220.6, 5220.8, 5218.6, 5219.0, 180, null, 1353, 73216], [20240618, 5219.0, 5218.6, 5218.6, 5215.0, 5215.6, 275, null, 1354, 73197], [20240618, 5215.6, 5216.4, 5219.8, 5215.6, 5219.0, 194, null, 1355, 73214], [20240618, 5219.0, 5219.4, 5219.6, 5214.4, 5215.2, 267, null, 1356, 73293], [20240618, 5215.2, 5215.2, 5216.0, 5209.0, 5209.0, 301, null, 1357, 73350], [20240618, 5209.0, 5211.2, 5213.8, 5207.0, 5209.0, 348, null, 1358, 73319], [20240618, 5209.0, 5209.0, 5209.0, 5205.2, 5207.6, 256, null, 1359, 73304], [20240618, 5207.6, 5207.6, 5210.2, 5206.0, 5209.2, 233, null, 1400, 73366], [20240618, 5209.2, 5209.2, 5209.8, 5206.0, 5209.0, 264, null, 1401, 73368], [20240618, 5209.0, 5208.6, 5212.2, 5208.0, 5211.6, 176, null, 1402, 73392], [20240618, 5211.6, 5212.0, 5213.8, 5211.4, 5212.8, 136, null, 1403, 73417], [20240618, 5212.8, 5213.0, 5214.2, 5211.0, 5213.8, 143, null, 1404, 73451], [20240618, 5213.8, 5213.6, 5216.6, 5212.4, 5214.2, 231, null, 1405, 73527], [20240618, 5214.2, 5214.8, 5215.0, 5211.6, 5212.0, 195, null, 1406, 73548], [20240618, 5212.0, 5211.4, 5212.4, 5208.6, 5211.6, 284, null, 1407, 73552], [20240618, 5211.6, 5212.0, 5214.8, 5209.0, 5214.8, 181, null, 1408, 73559], [20240618, 5214.8, 5215.0, 5215.2, 5211.4, 5212.4, 173, null, 1409, 73567], [20240618, 5212.4, 5212.4, 5216.0, 5211.2, 5215.8, 143, null, 1410, 73559], [20240618, 5215.8, 5215.6, 5218.2, 5214.6, 5218.2, 168, null, 1411, 73561], [20240618, 5218.2, 5218.2, 5220.2, 5217.0, 5218.8, 207, null, 1412, 73494], [20240618, 5218.8, 5218.8, 5220.0, 5217.6, 5219.4, 205, null, 1413, 73438], [20240618, 5219.4, 5219.4, 5220.6, 5217.2, 5218.6, 147, null, 1414, 73401], [20240618, 5218.6, 5217.0, 5217.0, 5212.6, 5215.6, 316, null, 1415, 73367], [20240618, 5215.6, 5214.8, 5218.4, 5214.8, 5218.0, 151, null, 1416, 73350], [20240618, 5218.0, 5218.2, 5218.2, 5216.4, 5216.8, 153, null, 1417, 73344], [20240618, 5216.8, 5217.4, 5217.4, 5215.2, 5217.2, 126, null, 1418, 73316], [20240618, 5217.2, 5216.8, 5219.2, 5216.4, 5219.2, 133, null, 1419, 73290], [20240618, 5219.2, 5219.6, 5219.6, 5213.8, 5216.4, 170, null, 1420, 73267], [20240618, 5216.4, 5216.2, 5221.2, 5215.4, 5216.2, 187, null, 1421, 73301], [20240618, 5216.2, 5215.4, 5217.6, 5214.0, 5215.8, 172, null, 1422, 73323], [20240618, 5215.8, 5215.6, 5219.8, 5215.6, 5217.4, 168, null, 1423, 73321], [20240618, 5217.4, 5217.2, 5219.4, 5217.0, 5218.6, 99, null, 1424, 73312], [20240618, 5218.6, 5218.6, 5219.6, 5218.0, 5219.0, 117, null, 1425, 73298], [20240618, 5219.0, 5218.6, 5220.0, 5217.2, 5217.8, 123, null, 1426, 73312], [20240618, 5217.8, 5217.4, 5219.8, 5217.4, 5219.2, 91, null, 1427, 73299], [20240618, 5219.2, 5219.6, 5220.4, 5219.0, 5219.6, 108, null, 1428, 73305], [20240618, 5219.6, 5220.4, 5220.6, 5217.6, 5217.6, 122, null, 1429, 73288], [20240618, 5217.6, 5218.2, 5219.4, 5216.6, 5217.4, 189, null, 1430, 73279], [20240618, 5217.4, 5216.4, 5219.4, 5216.4, 5216.8, 202, null, 1431, 73276], [20240618, 5216.8, 5216.8, 5216.8, 5212.2, 5214.8, 266, null, 1432, 73281], [20240618, 5214.8, 5215.6, 5217.0, 5214.0, 5214.2, 222, null, 1433, 73232], [20240618, 5214.2, 5214.8, 5217.6, 5213.4, 5216.8, 181, null, 1434, 73196], [20240618, 5216.8, 5217.0, 5218.8, 5216.4, 5217.0, 153, null, 1435, 73165], [20240618, 5217.0, 5217.8, 5219.4, 5216.2, 5216.6, 175, null, 1436, 73140], [20240618, 5216.6, 5216.6, 5218.2, 5215.2, 5215.2, 191, null, 1437, 73122], [20240618, 5215.2, 5215.2, 5215.8, 5214.2, 5215.2, 153, null, 1438, 73105], [20240618, 5215.2, 5215.4, 5216.2, 5214.0, 5215.2, 260, null, 1439, 73159], [20240618, 5215.2, 5215.0, 5218.2, 5214.4, 5217.4, 194, null, 1440, 73161], [20240618, 5217.4, 5216.6, 5218.0, 5215.6, 5218.0, 99, null, 1441, 73145], [20240618, 5218.0, 5217.4, 5219.2, 5216.4, 5218.8, 138, null, 1442, 73118], [20240618, 5218.8, 5217.8, 5219.4, 5217.6, 5218.6, 128, null, 1443, 73112], [20240618, 5218.6, 5219.0, 5220.8, 5218.8, 5220.8, 202, null, 1444, 73094], [20240618, 5220.8, 5220.0, 5222.0, 5219.4, 5221.2, 177, null, 1445, 73094], [20240618, 5221.2, 5221.2, 5222.0, 5219.6, 5220.6, 152, null, 1446, 73112], [20240618, 5220.6, 5220.6, 5222.8, 5220.4, 5221.2, 215, null, 1447, 73110], [20240618, 5221.2, 5220.6, 5221.4, 5218.2, 5219.4, 206, null, 1448, 73174], [20240618, 5219.4, 5219.0, 5220.6, 5218.6, 5219.8, 134, null, 1449, 73191], [20240618, 5219.8, 5219.6, 5221.0, 5218.8, 5219.6, 189, null, 1450, 73191], [20240618, 5219.6, 5219.4, 5220.6, 5217.0, 5219.0, 257, null, 1451, 73225], [20240618, 5219.0, 5218.2, 5220.8, 5218.0, 5219.6, 185, null, 1452, 73196], [20240618, 5219.6, 5219.6, 5220.8, 5219.0, 5220.8, 183, null, 1453, 73184], [20240618, 5220.8, 5220.8, 5222.6, 5220.4, 5222.0, 287, null, 1454, 73164], [20240618, 5222.0, 5222.8, 5225.0, 5221.8, 5223.8, 263, null, 1455, 73184], [20240618, 5223.8, 5223.8, 5224.0, 5221.8, 5223.0, 274, null, 1456, 73199], [20240618, 5223.0, 5223.2, 5226.0, 5223.2, 5225.8, 224, null, 1457, 73246], [20240618, 5225.8, 5224.2, 5226.8, 5224.2, 5225.8, 207, null, 1458, 73326], [20240618, 5225.8, 5225.8, 5226.8, 5224.4, 5226.4, 204, null, 1459, 73372], [20240618, 5226.4, 5226.2, 5228.8, 5224.6, 5226.6, 369, null, 1500, 73449], [20240619, 5226.6, 5240.2, 5243.0, 5227.2, 5227.8, 1034, null, 931, 72674], [20240619, 5227.8, 5226.6, 5231.0, 5222.4, 5230.6, 637, null, 932, 72363], [20240619, 5230.6, 5231.0, 5235.0, 5227.2, 5229.6, 427, null, 933, 72092], [20240619, 5229.6, 5229.6, 5234.2, 5229.4, 5229.4, 353, null, 934, 71868], [20240619, 5229.4, 5229.8, 5229.8, 5222.8, 5224.2, 379, null, 935, 71574], [20240619, 5224.2, 5225.4, 5226.4, 5223.4, 5223.6, 316, null, 936, 71339], [20240619, 5223.6, 5223.4, 5223.8, 5218.2, 5219.2, 326, null, 937, 71126], [20240619, 5219.2, 5219.8, 5222.0, 5216.4, 5216.4, 350, null, 938, 70846], [20240619, 5216.4, 5216.2, 5218.6, 5211.0, 5212.4, 413, null, 939, 70575], [20240619, 5212.4, 5213.0, 5214.8, 5211.2, 5212.6, 289, null, 940, 70361], [20240619, 5212.6, 5213.0, 5214.6, 5210.4, 5211.8, 366, null, 941, 70115], [20240619, 5211.8, 5211.8, 5213.8, 5208.8, 5209.2, 257, null, 942, 69960], [20240619, 5209.2, 5210.2, 5213.4, 5206.0, 5208.2, 329, null, 943, 69741], [20240619, 5208.2, 5207.8, 5207.8, 5201.6, 5203.0, 380, null, 944, 69474], [20240619, 5203.0, 5202.2, 5209.0, 5201.4, 5206.6, 521, null, 945, 69120], [20240619, 5206.6, 5207.4, 5209.0, 5204.0, 5207.8, 412, null, 946, 68840], [20240619, 5207.8, 5207.8, 5207.8, 5201.0, 5205.0, 307, null, 947, 68635], [20240619, 5205.0, 5204.6, 5206.4, 5201.0, 5201.0, 412, null, 948, 68387], [20240619, 5201.0, 5200.8, 5201.8, 5196.4, 5201.8, 453, null, 949, 68109], [20240619, 5201.8, 5202.4, 5206.8, 5201.8, 5205.6, 351, null, 950, 67835], [20240619, 5205.6, 5205.6, 5208.2, 5202.8, 5208.0, 435, null, 951, 67485], [20240619, 5208.0, 5208.0, 5209.2, 5205.6, 5206.6, 372, null, 952, 67237], [20240619, 5206.6, 5207.2, 5207.4, 5202.6, 5203.4, 270, null, 953, 67038], [20240619, 5203.4, 5204.2, 5207.4, 5203.6, 5204.8, 199, null, 954, 66904], [20240619, 5204.8, 5204.2, 5204.2, 5197.0, 5197.6, 414, null, 955, 66687], [20240619, 5197.6, 5198.0, 5198.0, 5193.4, 5194.6, 566, null, 956, 66351], [20240619, 5194.6, 5194.2, 5198.0, 5194.2, 5194.6, 318, null, 957, 66150], [20240619, 5194.6, 5194.6, 5199.2, 5194.6, 5197.8, 241, null, 958, 65992], [20240619, 5197.8, 5198.0, 5199.4, 5196.0, 5197.0, 254, null, 959, 65820], [20240619, 5197.0, 5197.2, 5199.8, 5196.8, 5196.8, 233, null, 1000, 65652], [20240619, 5196.8, 5196.6, 5197.0, 5191.6, 5196.2, 402, null, 1001, 65446], [20240619, 5196.2, 5195.6, 5195.6, 5187.6, 5187.8, 433, null, 1002, 65218], [20240619, 5187.8, 5187.6, 5191.2, 5186.0, 5186.0, 380, null, 1003, 65048], [20240619, 5186.0, 5186.2, 5186.2, 5182.0, 5185.2, 341, null, 1004, 64905], [20240619, 5185.2, 5184.8, 5185.0, 5180.2, 5180.6, 233, null, 1005, 64814], [20240619, 5180.6, 5180.0, 5180.0, 5173.4, 5177.4, 634, null, 1006, 64544], [20240619, 5177.4, 5177.4, 5180.0, 5175.2, 5179.0, 354, null, 1007, 64372], [20240619, 5179.0, 5178.8, 5183.6, 5177.8, 5178.8, 365, null, 1008, 64199], [20240619, 5178.8, 5178.0, 5179.8, 5174.8, 5175.2, 369, null, 1009, 64050], [20240619, 5175.2, 5175.2, 5181.2, 5174.6, 5179.6, 317, null, 1010, 63891], [20240619, 5179.6, 5179.2, 5183.6, 5178.2, 5180.8, 349, null, 1011, 63715], [20240619, 5180.8, 5181.4, 5182.8, 5177.6, 5177.8, 208, null, 1012, 63633], [20240619, 5177.8, 5177.6, 5178.2, 5175.6, 5177.8, 278, null, 1013, 63511], [20240619, 5177.8, 5177.0, 5177.0, 5174.4, 5174.8, 194, null, 1014, 63416], [20240619, 5174.8, 5174.8, 5179.8, 5174.4, 5175.4, 181, null, 1015, 63316], [20240619, 5175.4, 5176.0, 5177.4, 5172.0, 5177.0, 345, null, 1016, 63152], [20240619, 5177.0, 5176.0, 5177.0, 5170.2, 5172.8, 305, null, 1017, 63026], [20240619, 5172.8, 5172.2, 5175.0, 5170.4, 5174.0, 230, null, 1018, 62934], [20240619, 5174.0, 5174.0, 5174.2, 5169.0, 5170.8, 193, null, 1019, 62848], [20240619, 5170.8, 5170.8, 5171.8, 5167.6, 5171.6, 224, null, 1020, 62732], [20240619, 5171.6, 5171.6, 5171.6, 5166.2, 5166.2, 200, null, 1021, 62645], [20240619, 5166.2, 5166.2, 5168.0, 5162.4, 5166.4, 381, null, 1022, 62478], [20240619, 5166.4, 5165.8, 5167.6, 5163.8, 5167.4, 200, null, 1023, 62363], [20240619, 5167.4, 5167.0, 5174.0, 5166.2, 5171.2, 355, null, 1024, 62203], [20240619, 5171.2, 5171.2, 5174.4, 5170.6, 5171.2, 245, null, 1025, 62110], [20240619, 5171.2, 5170.8, 5172.0, 5168.0, 5170.2, 352, null, 1026, 61907], [20240619, 5170.2, 5169.2, 5171.4, 5167.0, 5169.0, 157, null, 1027, 61828], [20240619, 5169.0, 5168.6, 5169.2, 5164.6, 5167.8, 240, null, 1028, 61718], [20240619, 5167.8, 5167.4, 5167.4, 5163.0, 5166.6, 219, null, 1029, 61669], [20240619, 5166.6, 5166.4, 5172.6, 5165.8, 5169.6, 244, null, 1030, 61571], [20240619, 5169.6, 5169.6, 5169.8, 5166.0, 5168.6, 310, null, 1031, 61532], [20240619, 5168.6, 5169.0, 5172.8, 5168.6, 5172.8, 167, null, 1032, 61489], [20240619, 5172.8, 5172.8, 5176.6, 5172.2, 5174.4, 254, null, 1033, 61406], [20240619, 5174.4, 5175.6, 5178.2, 5174.6, 5176.0, 259, null, 1034, 61297], [20240619, 5176.0, 5176.6, 5178.8, 5176.4, 5177.0, 178, null, 1035, 61231], [20240619, 5177.0, 5177.0, 5177.6, 5174.8, 5175.4, 232, null, 1036, 61147], [20240619, 5175.4, 5175.2, 5181.6, 5175.2, 5181.4, 316, null, 1037, 61028], [20240619, 5181.4, 5181.4, 5183.4, 5180.6, 5182.0, 262, null, 1038, 60919], [20240619, 5182.0, 5183.0, 5184.0, 5180.2, 5183.6, 263, null, 1039, 60805], [20240619, 5183.6, 5184.4, 5184.4, 5181.4, 5182.6, 195, null, 1040, 60748], [20240619, 5182.6, 5183.0, 5184.0, 5180.0, 5181.8, 278, null, 1041, 60673], [20240619, 5181.8, 5182.8, 5183.4, 5179.6, 5183.4, 165, null, 1042, 60614], [20240619, 5183.4, 5183.6, 5185.0, 5181.2, 5181.2, 213, null, 1043, 60521], [20240619, 5181.2, 5180.8, 5181.8, 5178.4, 5179.2, 163, null, 1044, 60459], [20240619, 5179.2, 5178.4, 5179.6, 5175.2, 5175.2, 216, null, 1045, 60415], [20240619, 5175.2, 5175.4, 5181.0, 5174.2, 5180.6, 253, null, 1046, 60327], [20240619, 5180.6, 5181.0, 5182.6, 5177.6, 5182.0, 177, null, 1047, 60259], [20240619, 5182.0, 5182.0, 5182.2, 5178.2, 5179.2, 126, null, 1048, 60187], [20240619, 5179.2, 5179.4, 5182.2, 5177.2, 5181.2, 149, null, 1049, 60125], [20240619, 5181.2, 5181.0, 5186.0, 5181.0, 5186.0, 200, null, 1050, 60031], [20240619, 5186.0, 5185.4, 5185.4, 5180.0, 5180.8, 276, null, 1051, 59963], [20240619, 5180.8, 5181.4, 5182.8, 5178.6, 5178.6, 219, null, 1052, 59838], [20240619, 5178.6, 5178.0, 5181.6, 5176.6, 5177.8, 248, null, 1053, 59744], [20240619, 5177.8, 5177.8, 5180.4, 5176.6, 5177.2, 195, null, 1054, 59636], [20240619, 5177.2, 5177.8, 5178.8, 5174.6, 5175.4, 177, null, 1055, 59539], [20240619, 5175.4, 5175.6, 5176.0, 5171.8, 5175.4, 275, null, 1056, 59445], [20240619, 5175.4, 5176.2, 5178.4, 5174.6, 5177.8, 172, null, 1057, 59365], [20240619, 5177.8, 5178.6, 5183.0, 5178.6, 5181.0, 238, null, 1058, 59322], [20240619, 5181.0, 5181.0, 5183.4, 5180.6, 5183.2, 122, null, 1059, 59275], [20240619, 5183.2, 5183.4, 5184.6, 5180.6, 5181.4, 116, null, 1100, 59243], [20240619, 5181.4, 5182.2, 5184.2, 5181.4, 5183.4, 127, null, 1101, 59204], [20240619, 5183.4, 5183.4, 5186.2, 5182.6, 5184.2, 161, null, 1102, 59133], [20240619, 5184.2, 5184.2, 5184.2, 5181.0, 5182.0, 129, null, 1103, 59078], [20240619, 5182.0, 5182.0, 5182.0, 5178.8, 5179.2, 115, null, 1104, 59055], [20240619, 5179.2, 5180.2, 5182.0, 5179.6, 5181.6, 71, null, 1105, 59024], [20240619, 5181.6, 5182.0, 5183.0, 5180.8, 5181.2, 71, null, 1106, 59005], [20240619, 5181.2, 5181.6, 5181.8, 5180.4, 5180.6, 67, null, 1107, 58977], [20240619, 5180.6, 5181.0, 5181.4, 5178.8, 5181.0, 92, null, 1108, 58938], [20240619, 5181.0, 5181.0, 5183.0, 5179.8, 5181.4, 105, null, 1109, 58898], [20240619, 5181.4, 5181.4, 5183.8, 5181.4, 5183.2, 141, null, 1110, 58848], [20240619, 5183.2, 5183.2, 5185.6, 5182.0, 5185.6, 142, null, 1111, 58775], [20240619, 5185.6, 5185.8, 5188.0, 5181.2, 5181.6, 196, null, 1112, 58724], [20240619, 5181.6, 5182.2, 5183.2, 5180.4, 5181.2, 117, null, 1113, 58687], [20240619, 5181.2, 5181.2, 5181.2, 5178.6, 5180.6, 112, null, 1114, 58639], [20240619, 5180.6, 5180.8, 5181.0, 5179.4, 5179.6, 74, null, 1115, 58608], [20240619, 5179.6, 5180.6, 5181.6, 5178.8, 5179.2, 126, null, 1116, 58572], [20240619, 5179.2, 5179.2, 5179.2, 5175.6, 5178.6, 151, null, 1117, 58523], [20240619, 5178.6, 5178.8, 5178.8, 5174.0, 5175.4, 127, null, 1118, 58486], [20240619, 5175.4, 5175.2, 5178.0, 5175.2, 5177.8, 121, null, 1119, 58460], [20240619, 5177.8, 5177.8, 5178.2, 5175.2, 5176.0, 91, null, 1120, 58450], [20240619, 5176.0, 5176.0, 5177.0, 5175.0, 5175.2, 107, null, 1121, 58424], [20240619, 5175.2, 5175.2, 5178.2, 5174.2, 5176.0, 120, null, 1122, 58376], [20240619, 5176.0, 5176.0, 5176.8, 5174.2, 5175.6, 71, null, 1123, 58351], [20240619, 5175.6, 5175.4, 5176.8, 5175.2, 5176.0, 62, null, 1124, 58349], [20240619, 5176.0, 5176.0, 5176.8, 5174.4, 5174.4, 70, null, 1125, 58332], [20240619, 5174.4, 5175.0, 5177.0, 5175.0, 5176.2, 75, null, 1126, 58315], [20240619, 5176.2, 5176.2, 5176.6, 5172.4, 5174.2, 94, null, 1127, 58297], [20240619, 5174.2, 5174.8, 5176.0, 5174.6, 5174.8, 47, null, 1128, 58294], [20240619, 5174.8, 5175.0, 5175.6, 5174.4, 5175.4, 64, null, 1129, 58283], [20240619, 5175.4, 5175.8, 5176.4, 5174.0, 5175.2, 116, null, 1130, 58269], [20240619, 5175.2, 5174.6, 5175.8, 5172.8, 5173.2, 187, null, 1301, 58278], [20240619, 5173.2, 5174.6, 5174.6, 5169.0, 5171.2, 105, null, 1302, 58264], [20240619, 5171.2, 5171.8, 5172.6, 5170.4, 5171.6, 94, null, 1303, 58227], [20240619, 5171.6, 5172.0, 5174.6, 5171.6, 5174.6, 121, null, 1304, 58203], [20240619, 5174.6, 5174.6, 5178.6, 5172.8, 5174.4, 129, null, 1305, 58200], [20240619, 5174.4, 5174.4, 5174.6, 5172.4, 5174.6, 102, null, 1306, 58172], [20240619, 5174.6, 5175.0, 5175.2, 5172.0, 5172.8, 124, null, 1307, 58116], [20240619, 5172.8, 5172.8, 5177.0, 5172.0, 5176.0, 82, null, 1308, 58112], [20240619, 5176.0, 5176.2, 5176.2, 5173.4, 5175.0, 76, null, 1309, 58097], [20240619, 5175.0, 5175.0, 5175.6, 5172.4, 5172.4, 67, null, 1310, 58076], [20240619, 5172.4, 5172.4, 5175.4, 5170.8, 5174.8, 85, null, 1311, 58055], [20240619, 5174.8, 5175.6, 5175.6, 5173.0, 5173.0, 78, null, 1312, 58014], [20240619, 5173.0, 5173.4, 5174.2, 5170.2, 5170.2, 96, null, 1313, 57984], [20240619, 5170.2, 5170.6, 5174.2, 5169.6, 5172.8, 115, null, 1314, 57967], [20240619, 5172.8, 5173.6, 5173.6, 5170.4, 5172.4, 107, null, 1315, 57933], [20240619, 5172.4, 5173.6, 5176.8, 5173.0, 5175.4, 116, null, 1316, 57916], [20240619, 5175.4, 5176.2, 5176.2, 5172.0, 5172.0, 107, null, 1317, 57890], [20240619, 5172.0, 5172.0, 5173.6, 5169.6, 5173.6, 146, null, 1318, 57870], [20240619, 5173.6, 5173.6, 5173.6, 5168.6, 5170.0, 148, null, 1319, 57834], [20240619, 5170.0, 5170.6, 5171.6, 5169.6, 5170.2, 103, null, 1320, 57784], [20240619, 5170.2, 5171.0, 5172.0, 5169.8, 5169.8, 72, null, 1321, 57768], [20240619, 5169.8, 5169.8, 5169.8, 5166.4, 5167.4, 163, null, 1322, 57753], [20240619, 5167.4, 5167.8, 5172.2, 5167.2, 5172.2, 150, null, 1323, 57740], [20240619, 5172.2, 5172.8, 5173.8, 5170.6, 5173.8, 80, null, 1324, 57732], [20240619, 5173.8, 5173.8, 5173.8, 5169.6, 5172.8, 107, null, 1325, 57723], [20240619, 5172.8, 5172.2, 5173.2, 5170.2, 5170.2, 89, null, 1326, 57706], [20240619, 5170.2, 5170.6, 5172.4, 5170.0, 5170.4, 118, null, 1327, 57680], [20240619, 5170.4, 5170.4, 5171.8, 5168.2, 5168.6, 171, null, 1328, 57632], [20240619, 5168.6, 5168.8, 5172.4, 5168.8, 5171.0, 127, null, 1329, 57598], [20240619, 5171.0, 5171.0, 5173.0, 5170.2, 5171.2, 164, null, 1330, 57529], [20240619, 5171.2, 5171.4, 5172.8, 5170.2, 5172.8, 201, null, 1331, 57462], [20240619, 5172.8, 5172.8, 5175.4, 5171.6, 5174.0, 185, null, 1332, 57388], [20240619, 5174.0, 5174.6, 5178.8, 5173.6, 5176.6, 319, null, 1333, 57318], [20240619, 5176.6, 5177.0, 5180.0, 5176.0, 5179.4, 269, null, 1334, 57239], [20240619, 5179.4, 5179.2, 5179.4, 5177.0, 5178.6, 255, null, 1335, 57199], [20240619, 5178.6, 5179.2, 5179.4, 5176.0, 5177.2, 263, null, 1336, 57170], [20240619, 5177.2, 5177.4, 5177.4, 5173.0, 5174.4, 164, null, 1337, 57116], [20240619, 5174.4, 5174.4, 5177.2, 5173.2, 5176.2, 180, null, 1338, 57062], [20240619, 5176.2, 5176.0, 5177.4, 5173.8, 5175.6, 178, null, 1339, 57014], [20240619, 5175.6, 5175.8, 5178.6, 5175.8, 5177.0, 183, null, 1340, 56972], [20240619, 5177.0, 5177.0, 5179.6, 5177.0, 5177.4, 156, null, 1341, 56904], [20240619, 5177.4, 5177.6, 5177.6, 5173.0, 5174.2, 245, null, 1342, 56830], [20240619, 5174.2, 5174.2, 5175.8, 5171.6, 5174.4, 177, null, 1343, 56752], [20240619, 5174.4, 5174.4, 5177.6, 5174.0, 5176.2, 181, null, 1344, 56668], [20240619, 5176.2, 5176.8, 5176.8, 5173.0, 5176.4, 178, null, 1345, 56610], [20240619, 5176.4, 5176.4, 5178.0, 5175.2, 5175.4, 139, null, 1346, 56552], [20240619, 5175.4, 5175.0, 5175.4, 5172.0, 5174.0, 167, null, 1347, 56460], [20240619, 5174.0, 5174.0, 5175.8, 5172.4, 5175.4, 135, null, 1348, 56397], [20240619, 5175.4, 5174.8, 5177.6, 5174.6, 5176.8, 163, null, 1349, 56348], [20240619, 5176.8, 5176.8, 5176.8, 5172.2, 5173.0, 174, null, 1350, 56280], [20240619, 5173.0, 5173.2, 5174.6, 5172.6, 5173.0, 162, null, 1351, 56215], [20240619, 5173.0, 5174.0, 5176.4, 5173.6, 5174.2, 173, null, 1352, 56168], [20240619, 5174.2, 5174.0, 5177.6, 5174.0, 5177.6, 122, null, 1353, 56097], [20240619, 5177.6, 5177.8, 5181.2, 5177.2, 5181.2, 217, null, 1354, 56010], [20240619, 5181.2, 5181.4, 5183.6, 5181.0, 5183.6, 287, null, 1355, 55948], [20240619, 5183.6, 5183.6, 5184.8, 5180.2, 5180.4, 271, null, 1356, 55878], [20240619, 5180.4, 5180.8, 5184.2, 5179.2, 5183.0, 223, null, 1357, 55834], [20240619, 5183.0, 5183.2, 5183.4, 5180.0, 5182.8, 200, null, 1358, 55766], [20240619, 5182.8, 5183.0, 5184.4, 5181.0, 5183.0, 164, null, 1359, 55722], [20240619, 5183.0, 5183.8, 5185.4, 5182.6, 5182.8, 150, null, 1400, 55664], [20240619, 5182.8, 5182.6, 5186.2, 5182.6, 5185.2, 160, null, 1401, 55666], [20240619, 5185.2, 5186.0, 5189.0, 5184.0, 5188.6, 223, null, 1402, 55624], [20240619, 5188.6, 5188.4, 5192.8, 5188.4, 5190.6, 292, null, 1403, 55598], [20240619, 5190.6, 5191.0, 5191.6, 5186.8, 5189.0, 172, null, 1404, 55580], [20240619, 5189.0, 5189.2, 5189.2, 5184.6, 5187.0, 184, null, 1405, 55576], [20240619, 5187.0, 5187.8, 5189.6, 5186.4, 5189.4, 145, null, 1406, 55562], [20240619, 5189.4, 5189.4, 5189.6, 5183.0, 5183.8, 158, null, 1407, 55532], [20240619, 5183.8, 5183.8, 5186.0, 5183.2, 5183.8, 136, null, 1408, 55510], [20240619, 5183.8, 5184.0, 5184.0, 5180.2, 5180.4, 128, null, 1409, 55484], [20240619, 5180.4, 5180.8, 5180.8, 5176.4, 5177.2, 151, null, 1410, 55442], [20240619, 5177.2, 5177.4, 5181.4, 5176.8, 5179.6, 135, null, 1411, 55413], [20240619, 5179.6, 5180.4, 5182.0, 5179.6, 5180.0, 126, null, 1412, 55375], [20240619, 5180.0, 5179.6, 5180.8, 5177.6, 5179.0, 130, null, 1413, 55314], [20240619, 5179.0, 5179.4, 5181.0, 5176.0, 5176.0, 208, null, 1414, 55243], [20240619, 5176.0, 5175.8, 5176.8, 5173.6, 5175.8, 247, null, 1415, 55170], [20240619, 5175.8, 5175.2, 5175.2, 5170.8, 5171.4, 241, null, 1416, 55126], [20240619, 5171.4, 5171.8, 5175.8, 5171.6, 5174.2, 219, null, 1417, 55069], [20240619, 5174.2, 5175.4, 5176.0, 5172.0, 5175.0, 169, null, 1418, 55032], [20240619, 5175.0, 5174.4, 5175.8, 5172.8, 5174.4, 124, null, 1419, 55001], [20240619, 5174.4, 5174.8, 5176.0, 5172.4, 5172.8, 123, null, 1420, 54974], [20240619, 5172.8, 5174.2, 5176.0, 5173.2, 5174.8, 90, null, 1421, 54957], [20240619, 5174.8, 5175.8, 5175.8, 5171.4, 5172.4, 131, null, 1422, 54915], [20240619, 5172.4, 5173.4, 5175.0, 5171.6, 5175.0, 101, null, 1423, 54892], [20240619, 5175.0, 5174.2, 5174.4, 5171.4, 5174.2, 130, null, 1424, 54874], [20240619, 5174.2, 5173.0, 5174.6, 5170.8, 5172.0, 144, null, 1425, 54854], [20240619, 5172.0, 5171.8, 5171.8, 5167.6, 5169.4, 262, null, 1426, 54850], [20240619, 5169.4, 5169.2, 5170.0, 5167.8, 5169.2, 125, null, 1427, 54823], [20240619, 5169.2, 5169.4, 5169.4, 5167.2, 5169.2, 144, null, 1428, 54779], [20240619, 5169.2, 5169.6, 5170.0, 5166.4, 5166.8, 146, null, 1429, 54725], [20240619, 5166.8, 5166.6, 5167.4, 5165.0, 5166.6, 205, null, 1430, 54655], [20240619, 5166.6, 5167.0, 5169.4, 5165.0, 5167.2, 236, null, 1431, 54585], [20240619, 5167.2, 5167.8, 5169.8, 5166.6, 5168.0, 144, null, 1432, 54595], [20240619, 5168.0, 5167.8, 5167.8, 5164.0, 5166.0, 215, null, 1433, 54559], [20240619, 5166.0, 5166.8, 5166.8, 5164.8, 5165.0, 119, null, 1434, 54534], [20240619, 5165.0, 5165.8, 5167.6, 5164.8, 5165.6, 164, null, 1435, 54469], [20240619, 5165.6, 5165.4, 5169.8, 5165.4, 5169.2, 155, null, 1436, 54444], [20240619, 5169.2, 5168.8, 5170.4, 5167.8, 5170.0, 200, null, 1437, 54357], [20240619, 5170.0, 5169.4, 5170.6, 5168.8, 5170.6, 169, null, 1438, 54261], [20240619, 5170.6, 5170.2, 5170.4, 5168.8, 5169.4, 124, null, 1439, 54197], [20240619, 5169.4, 5170.0, 5172.8, 5169.8, 5172.4, 151, null, 1440, 54154], [20240619, 5172.4, 5172.4, 5174.0, 5170.2, 5171.8, 150, null, 1441, 54147], [20240619, 5171.8, 5171.2, 5171.8, 5169.6, 5170.2, 123, null, 1442, 54119], [20240619, 5170.2, 5169.6, 5171.2, 5168.6, 5170.8, 97, null, 1443, 54089], [20240619, 5170.8, 5169.8, 5170.4, 5167.6, 5168.6, 134, null, 1444, 54039], [20240619, 5168.6, 5169.4, 5169.4, 5166.2, 5168.8, 149, null, 1445, 54030], [20240619, 5168.8, 5168.8, 5171.2, 5168.2, 5168.8, 141, null, 1446, 53998], [20240619, 5168.8, 5168.8, 5169.4, 5167.0, 5168.4, 163, null, 1447, 53973], [20240619, 5168.4, 5168.4, 5170.2, 5168.2, 5169.8, 153, null, 1448, 53968], [20240619, 5169.8, 5169.8, 5170.0, 5167.0, 5167.8, 141, null, 1449, 53947], [20240619, 5167.8, 5167.8, 5169.2, 5167.2, 5168.8, 213, null, 1450, 53990], [20240619, 5168.8, 5169.0, 5170.0, 5167.0, 5168.0, 207, null, 1451, 54010], [20240619, 5168.0, 5168.0, 5168.4, 5165.4, 5166.0, 226, null, 1452, 54018], [20240619, 5166.0, 5166.6, 5168.0, 5166.2, 5167.6, 193, null, 1453, 53996], [20240619, 5167.6, 5167.2, 5169.0, 5166.4, 5166.8, 253, null, 1454, 53995], [20240619, 5166.8, 5166.8, 5167.8, 5164.0, 5164.6, 210, null, 1455, 53978], [20240619, 5164.6, 5164.6, 5167.4, 5163.6, 5166.4, 329, null, 1456, 54001], [20240619, 5166.4, 5166.6, 5169.2, 5166.4, 5168.8, 281, null, 1457, 54037], [20240619, 5168.8, 5169.0, 5171.0, 5168.4, 5169.6, 311, null, 1458, 54068], [20240619, 5169.6, 5169.6, 5171.0, 5169.2, 5169.8, 238, null, 1459, 54129], [20240619, 5169.8, 5170.2, 5170.2, 5167.8, 5169.2, 313, null, 1500, 54168], [20240620, 5169.2, 5171.6, 5171.6, 5156.8, 5164.8, 1336, null, 931, 53084], [20240620, 5164.8, 5165.2, 5171.4, 5163.8, 5170.4, 486, null, 932, 52812], [20240620, 5170.4, 5174.4, 5184.4, 5172.2, 5181.6, 589, null, 933, 52388], [20240620, 5181.6, 5178.4, 5181.8, 5172.4, 5177.8, 577, null, 934, 52011], [20240620, 5177.8, 5176.4, 5179.0, 5174.2, 5179.0, 350, null, 935, 51754], [20240620, 5179.0, 5178.2, 5179.8, 5173.6, 5179.0, 431, null, 936, 51422], [20240620, 5179.0, 5178.8, 5179.8, 5175.4, 5178.4, 290, null, 937, 51197], [20240620, 5178.4, 5177.8, 5180.2, 5176.4, 5178.2, 255, null, 938, 50990], [20240620, 5178.2, 5178.4, 5184.0, 5178.4, 5181.2, 274, null, 939, 50762], [20240620, 5181.2, 5181.4, 5182.4, 5178.6, 5181.2, 265, null, 940, 50520], [20240620, 5181.2, 5180.4, 5181.8, 5176.0, 5176.4, 237, null, 941, 50304], [20240620, 5176.4, 5177.0, 5178.4, 5172.4, 5172.8, 319, null, 942, 50047], [20240620, 5172.8, 5172.0, 5173.2, 5164.4, 5168.8, 358, null, 943, 49786], [20240620, 5168.8, 5168.8, 5170.2, 5161.0, 5161.0, 309, null, 944, 49555], [20240620, 5161.0, 5160.2, 5160.6, 5154.2, 5154.2, 355, null, 945, 49302], [20240620, 5154.2, 5155.4, 5160.4, 5155.2, 5158.8, 336, null, 946, 49062], [20240620, 5158.8, 5159.0, 5159.4, 5152.6, 5156.2, 267, null, 947, 48883], [20240620, 5156.2, 5156.8, 5161.0, 5155.0, 5155.0, 238, null, 948, 48693], [20240620, 5155.0, 5155.2, 5158.2, 5149.4, 5149.4, 249, null, 949, 48512], [20240620, 5149.4, 5149.0, 5150.4, 5142.0, 5145.8, 327, null, 950, 48284], [20240620, 5145.8, 5146.2, 5148.6, 5144.2, 5144.6, 316, null, 951, 48030], [20240620, 5144.6, 5144.6, 5149.2, 5144.6, 5148.4, 221, null, 952, 47853], [20240620, 5148.4, 5148.0, 5153.0, 5146.2, 5150.4, 264, null, 953, 47659], [20240620, 5150.4, 5151.8, 5151.8, 5146.8, 5148.8, 203, null, 954, 47513], [20240620, 5148.8, 5149.2, 5152.8, 5146.8, 5150.8, 241, null, 955, 47338], [20240620, 5150.8, 5151.8, 5154.4, 5149.4, 5152.4, 257, null, 956, 47151], [20240620, 5152.4, 5153.2, 5153.4, 5150.0, 5152.8, 181, null, 957, 47016], [20240620, 5152.8, 5153.0, 5154.6, 5151.6, 5151.6, 222, null, 958, 46862], [20240620, 5151.6, 5151.8, 5151.8, 5148.0, 5149.2, 195, null, 959, 46719], [20240620, 5149.2, 5149.2, 5150.4, 5146.0, 5146.2, 206, null, 1000, 46567], [20240620, 5146.2, 5146.6, 5148.6, 5142.6, 5142.6, 239, null, 1001, 46421], [20240620, 5142.6, 5143.6, 5146.8, 5141.0, 5145.2, 243, null, 1002, 46266], [20240620, 5145.2, 5144.0, 5146.6, 5140.2, 5140.4, 225, null, 1003, 46123], [20240620, 5140.4, 5140.4, 5140.4, 5135.6, 5139.8, 289, null, 1004, 45955], [20240620, 5139.8, 5139.8, 5142.8, 5135.6, 5141.8, 190, null, 1005, 45820], [20240620, 5141.8, 5142.0, 5147.0, 5142.0, 5146.2, 281, null, 1006, 45638], [20240620, 5146.2, 5146.2, 5146.2, 5140.6, 5141.4, 226, null, 1007, 45470], [20240620, 5141.4, 5142.6, 5145.0, 5140.2, 5142.0, 242, null, 1008, 45276], [20240620, 5142.0, 5142.0, 5146.4, 5142.0, 5145.4, 184, null, 1009, 45154], [20240620, 5145.4, 5145.4, 5150.2, 5144.8, 5148.8, 319, null, 1010, 44933], [20240620, 5148.8, 5147.6, 5147.8, 5142.0, 5143.0, 199, null, 1011, 44792], [20240620, 5143.0, 5143.0, 5143.0, 5138.8, 5142.0, 222, null, 1012, 44643], [20240620, 5142.0, 5141.2, 5141.6, 5132.6, 5134.6, 243, null, 1013, 44491], [20240620, 5134.6, 5134.6, 5138.0, 5134.4, 5136.4, 184, null, 1014, 44385], [20240620, 5136.4, 5135.8, 5136.0, 5131.0, 5131.6, 216, null, 1015, 44276], [20240620, 5131.6, 5131.6, 5131.8, 5128.2, 5130.8, 309, null, 1016, 44077], [20240620, 5130.8, 5129.8, 5138.4, 5129.8, 5137.0, 229, null, 1017, 43954], [20240620, 5137.0, 5136.4, 5137.8, 5135.2, 5136.4, 179, null, 1018, 43845], [20240620, 5136.4, 5136.4, 5138.8, 5136.2, 5137.2, 170, null, 1019, 43741], [20240620, 5137.2, 5137.0, 5137.4, 5132.0, 5134.4, 215, null, 1020, 43604], [20240620, 5134.4, 5134.0, 5137.0, 5133.0, 5136.0, 131, null, 1021, 43533], [20240620, 5136.0, 5136.0, 5137.2, 5132.6, 5132.6, 188, null, 1022, 43412], [20240620, 5132.6, 5132.6, 5137.6, 5132.6, 5137.6, 128, null, 1023, 43345], [20240620, 5137.6, 5137.4, 5137.4, 5133.8, 5136.2, 212, null, 1024, 43205], [20240620, 5136.2, 5136.0, 5139.8, 5136.0, 5136.4, 126, null, 1025, 43134], [20240620, 5136.4, 5136.6, 5142.0, 5136.6, 5139.8, 161, null, 1026, 43055], [20240620, 5139.8, 5139.4, 5147.0, 5139.4, 5144.0, 229, null, 1027, 42887], [20240620, 5144.0, 5144.2, 5147.0, 5143.6, 5146.4, 143, null, 1028, 42789], [20240620, 5146.4, 5145.8, 5148.8, 5145.4, 5146.8, 127, null, 1029, 42723], [20240620, 5146.8, 5146.8, 5151.0, 5146.0, 5148.6, 184, null, 1030, 42633], [20240620, 5148.6, 5148.4, 5150.4, 5146.4, 5148.6, 198, null, 1031, 42571], [20240620, 5148.6, 5147.6, 5149.6, 5145.8, 5149.2, 147, null, 1032, 42479], [20240620, 5149.2, 5149.2, 5151.0, 5148.2, 5149.2, 125, null, 1033, 42402], [20240620, 5149.2, 5148.6, 5151.4, 5148.6, 5150.2, 134, null, 1034, 42306], [20240620, 5150.2, 5150.2, 5150.2, 5145.6, 5146.4, 132, null, 1035, 42220], [20240620, 5146.4, 5146.0, 5148.0, 5145.4, 5147.0, 141, null, 1036, 42130], [20240620, 5147.0, 5146.6, 5150.6, 5146.6, 5147.2, 131, null, 1037, 42066], [20240620, 5147.2, 5147.2, 5150.2, 5146.8, 5150.2, 124, null, 1038, 41976], [20240620, 5150.2, 5149.2, 5149.6, 5144.8, 5146.8, 128, null, 1039, 41893], [20240620, 5146.8, 5146.6, 5148.0, 5143.4, 5145.2, 196, null, 1040, 41753], [20240620, 5145.2, 5145.0, 5147.8, 5145.0, 5146.0, 106, null, 1041, 41670], [20240620, 5146.0, 5145.0, 5145.6, 5140.6, 5140.6, 167, null, 1042, 41573], [20240620, 5140.6, 5140.4, 5142.2, 5140.2, 5140.6, 132, null, 1043, 41482], [20240620, 5140.6, 5141.0, 5142.8, 5139.2, 5142.8, 154, null, 1044, 41374], [20240620, 5142.8, 5142.8, 5146.8, 5142.8, 5146.8, 116, null, 1045, 41304], [20240620, 5146.8, 5145.4, 5148.4, 5143.8, 5145.2, 173, null, 1046, 41198], [20240620, 5145.2, 5145.0, 5146.6, 5143.6, 5145.8, 88, null, 1047, 41135], [20240620, 5145.8, 5145.8, 5146.6, 5143.0, 5145.0, 111, null, 1048, 41057], [20240620, 5145.0, 5144.2, 5145.0, 5140.0, 5141.6, 125, null, 1049, 40978], [20240620, 5141.6, 5140.4, 5140.4, 5138.8, 5139.2, 88, null, 1050, 40914], [20240620, 5139.2, 5138.8, 5139.2, 5133.8, 5135.8, 169, null, 1051, 40834], [20240620, 5135.8, 5134.4, 5135.8, 5131.2, 5131.2, 114, null, 1052, 40776], [20240620, 5131.2, 5131.2, 5132.0, 5128.8, 5129.2, 174, null, 1053, 40688], [20240620, 5129.2, 5129.6, 5129.6, 5125.0, 5125.6, 197, null, 1054, 40581], [20240620, 5125.6, 5126.0, 5127.4, 5123.6, 5124.2, 159, null, 1055, 40507], [20240620, 5124.2, 5124.2, 5127.6, 5124.0, 5125.6, 118, null, 1056, 40457], [20240620, 5125.6, 5126.0, 5127.2, 5124.6, 5124.6, 123, null, 1057, 40386], [20240620, 5124.6, 5124.6, 5124.8, 5121.4, 5122.0, 181, null, 1058, 40298], [20240620, 5122.0, 5121.4, 5123.2, 5118.8, 5120.4, 172, null, 1059, 40214], [20240620, 5120.4, 5120.0, 5120.0, 5117.8, 5118.6, 143, null, 1100, 40131], [20240620, 5118.6, 5118.6, 5125.0, 5118.6, 5122.6, 251, null, 1101, 40049], [20240620, 5122.6, 5122.6, 5123.4, 5119.8, 5120.2, 179, null, 1102, 39965], [20240620, 5120.2, 5121.0, 5123.2, 5121.0, 5122.6, 149, null, 1103, 39878], [20240620, 5122.6, 5122.6, 5123.6, 5120.8, 5122.4, 155, null, 1104, 39794], [20240620, 5122.4, 5123.2, 5124.4, 5118.6, 5118.6, 167, null, 1105, 39697], [20240620, 5118.6, 5118.6, 5121.8, 5118.6, 5120.0, 157, null, 1106, 39626], [20240620, 5120.0, 5120.6, 5124.4, 5120.2, 5123.8, 154, null, 1107, 39544], [20240620, 5123.8, 5123.8, 5123.8, 5120.0, 5120.0, 174, null, 1108, 39451], [20240620, 5120.0, 5120.0, 5120.8, 5118.2, 5119.4, 126, null, 1109, 39380], [20240620, 5119.4, 5119.4, 5120.0, 5116.4, 5117.4, 106, null, 1110, 39311], [20240620, 5117.4, 5117.4, 5119.8, 5117.0, 5117.6, 116, null, 1111, 39249], [20240620, 5117.6, 5117.6, 5118.4, 5114.2, 5118.0, 153, null, 1112, 39182], [20240620, 5118.0, 5118.8, 5121.6, 5116.8, 5116.8, 161, null, 1113, 39093], [20240620, 5116.8, 5116.8, 5120.4, 5115.8, 5120.2, 106, null, 1114, 39031], [20240620, 5120.2, 5120.2, 5120.2, 5118.0, 5119.6, 97, null, 1115, 38985], [20240620, 5119.6, 5119.6, 5120.6, 5118.2, 5118.2, 125, null, 1116, 38909], [20240620, 5118.2, 5118.0, 5118.6, 5115.4, 5115.4, 129, null, 1117, 38833], [20240620, 5115.4, 5115.6, 5118.2, 5114.2, 5114.6, 278, null, 1118, 38683], [20240620, 5114.6, 5114.6, 5116.4, 5113.2, 5116.4, 147, null, 1119, 38623], [20240620, 5116.4, 5116.4, 5119.8, 5115.0, 5119.6, 104, null, 1120, 38594], [20240620, 5119.6, 5119.2, 5119.6, 5112.0, 5115.2, 130, null, 1121, 38546], [20240620, 5115.2, 5115.0, 5117.2, 5112.6, 5114.4, 138, null, 1122, 38493], [20240620, 5114.4, 5115.0, 5115.4, 5113.2, 5114.2, 104, null, 1123, 38433], [20240620, 5114.2, 5114.2, 5114.2, 5108.2, 5109.8, 121, null, 1124, 38387], [20240620, 5109.8, 5109.8, 5110.4, 5106.2, 5107.4, 128, null, 1125, 38337], [20240620, 5107.4, 5108.6, 5110.0, 5107.8, 5109.2, 125, null, 1126, 38291], [20240620, 5109.2, 5109.2, 5111.6, 5109.2, 5110.2, 100, null, 1127, 38246], [20240620, 5110.2, 5110.2, 5112.8, 5109.6, 5112.0, 104, null, 1128, 38188], [20240620, 5112.0, 5112.4, 5113.6, 5110.6, 5110.8, 70, null, 1129, 38156], [20240620, 5110.8, 5110.8, 5111.4, 5107.4, 5108.2, 83, null, 1130, 38120], [20240620, 5108.2, 5108.2, 5111.6, 5105.8, 5110.4, 159, null, 1301, 38054], [20240620, 5110.4, 5110.4, 5111.4, 5107.0, 5110.2, 81, null, 1302, 38013], [20240620, 5110.2, 5110.4, 5113.4, 5108.8, 5111.6, 76, null, 1303, 37987], [20240620, 5111.6, 5111.6, 5111.8, 5110.0, 5111.0, 89, null, 1304, 37938], [20240620, 5111.0, 5110.8, 5118.0, 5110.8, 5116.4, 88, null, 1305, 37897], [20240620, 5116.4, 5117.6, 5117.6, 5112.2, 5112.2, 94, null, 1306, 37873], [20240620, 5112.2, 5112.0, 5113.2, 5110.2, 5112.0, 100, null, 1307, 37837], [20240620, 5112.0, 5112.0, 5112.0, 5107.6, 5109.6, 150, null, 1308, 37745], [20240620, 5109.6, 5110.0, 5110.0, 5105.2, 5105.2, 84, null, 1309, 37693], [20240620, 5105.2, 5105.0, 5106.0, 5103.0, 5104.8, 180, null, 1310, 37588], [20240620, 5104.8, 5104.6, 5104.8, 5101.8, 5102.2, 153, null, 1311, 37516], [20240620, 5102.2, 5102.4, 5104.2, 5100.4, 5104.2, 156, null, 1312, 37441], [20240620, 5104.2, 5104.2, 5104.6, 5100.0, 5102.0, 161, null, 1313, 37350], [20240620, 5102.0, 5102.0, 5108.2, 5102.0, 5107.0, 309, null, 1314, 37186], [20240620, 5107.0, 5107.0, 5110.6, 5107.0, 5109.6, 146, null, 1315, 37143], [20240620, 5109.6, 5109.6, 5110.6, 5106.6, 5107.0, 145, null, 1316, 37100], [20240620, 5107.0, 5107.0, 5109.0, 5103.2, 5106.0, 173, null, 1317, 37016], [20240620, 5106.0, 5106.0, 5108.0, 5105.2, 5105.4, 165, null, 1318, 36916], [20240620, 5105.4, 5105.4, 5105.8, 5099.2, 5100.4, 150, null, 1319, 36879], [20240620, 5100.4, 5100.0, 5101.4, 5099.0, 5100.0, 132, null, 1320, 36817], [20240620, 5100.0, 5099.8, 5100.2, 5097.4, 5100.2, 185, null, 1321, 36730], [20240620, 5100.2, 5100.2, 5100.2, 5097.2, 5098.4, 190, null, 1322, 36639], [20240620, 5098.4, 5098.4, 5098.4, 5094.2, 5094.2, 199, null, 1323, 36589], [20240620, 5094.2, 5094.2, 5102.0, 5094.2, 5100.4, 241, null, 1324, 36546], [20240620, 5100.4, 5100.4, 5100.4, 5097.0, 5098.6, 195, null, 1325, 36473], [20240620, 5098.6, 5098.6, 5098.6, 5094.4, 5095.2, 154, null, 1326, 36405], [20240620, 5095.2, 5095.2, 5099.0, 5095.2, 5096.2, 146, null, 1327, 36331], [20240620, 5096.2, 5096.4, 5103.0, 5095.4, 5102.6, 166, null, 1328, 36241], [20240620, 5102.6, 5103.0, 5103.6, 5097.6, 5099.8, 150, null, 1329, 36190], [20240620, 5099.8, 5099.8, 5099.8, 5096.6, 5099.2, 112, null, 1330, 36124], [20240620, 5099.2, 5099.2, 5104.2, 5098.4, 5103.6, 142, null, 1331, 36076], [20240620, 5103.6, 5104.0, 5106.4, 5100.6, 5100.8, 199, null, 1332, 36042], [20240620, 5100.8, 5100.8, 5102.6, 5099.4, 5102.0, 169, null, 1333, 35955], [20240620, 5102.0, 5102.0, 5102.8, 5096.8, 5097.8, 133, null, 1334, 35878], [20240620, 5097.8, 5097.8, 5100.6, 5096.8, 5096.8, 131, null, 1335, 35832], [20240620, 5096.8, 5096.6, 5099.6, 5096.2, 5099.6, 95, null, 1336, 35774], [20240620, 5099.6, 5099.6, 5104.6, 5096.8, 5101.2, 159, null, 1337, 35727], [20240620, 5101.2, 5100.8, 5103.8, 5100.4, 5101.8, 134, null, 1338, 35668], [20240620, 5101.8, 5102.4, 5103.4, 5101.0, 5102.6, 94, null, 1339, 35617], [20240620, 5102.6, 5103.0, 5105.2, 5100.8, 5105.2, 99, null, 1340, 35592], [20240620, 5105.2, 5105.6, 5112.2, 5105.6, 5111.0, 165, null, 1341, 35548], [20240620, 5111.0, 5111.6, 5113.6, 5110.4, 5111.6, 153, null, 1342, 35511], [20240620, 5111.6, 5112.4, 5114.0, 5110.4, 5112.8, 108, null, 1343, 35481], [20240620, 5112.8, 5112.8, 5112.8, 5106.6, 5107.0, 102, null, 1344, 35457], [20240620, 5107.0, 5107.2, 5107.2, 5105.2, 5105.8, 107, null, 1345, 35442], [20240620, 5105.8, 5105.8, 5106.6, 5101.2, 5101.2, 118, null, 1346, 35403], [20240620, 5101.2, 5101.2, 5104.8, 5101.2, 5104.8, 120, null, 1347, 35370], [20240620, 5104.8, 5104.8, 5105.0, 5102.0, 5103.8, 101, null, 1348, 35326], [20240620, 5103.8, 5104.2, 5111.0, 5104.2, 5111.0, 116, null, 1349, 35281], [20240620, 5111.0, 5110.8, 5114.0, 5110.4, 5111.4, 120, null, 1350, 35262], [20240620, 5111.4, 5111.6, 5113.8, 5111.0, 5113.8, 67, null, 1351, 35234], [20240620, 5113.8, 5113.8, 5113.8, 5108.6, 5109.4, 117, null, 1352, 35198], [20240620, 5109.4, 5110.0, 5110.2, 5106.4, 5107.8, 96, null, 1353, 35153], [20240620, 5107.8, 5107.4, 5110.2, 5106.8, 5109.2, 88, null, 1354, 35123], [20240620, 5109.2, 5109.4, 5111.6, 5108.4, 5108.4, 94, null, 1355, 35083], [20240620, 5108.4, 5108.8, 5109.2, 5104.0, 5104.8, 87, null, 1356, 35044], [20240620, 5104.8, 5105.8, 5106.8, 5104.2, 5106.8, 90, null, 1357, 35009], [20240620, 5106.8, 5106.8, 5110.8, 5106.4, 5110.8, 73, null, 1358, 34978], [20240620, 5110.8, 5110.4, 5113.0, 5107.8, 5112.6, 103, null, 1359, 34949], [20240620, 5112.6, 5112.6, 5114.6, 5111.2, 5113.4, 114, null, 1400, 34912], [20240620, 5113.4, 5113.4, 5119.6, 5112.2, 5118.0, 224, null, 1401, 34835], [20240620, 5118.0, 5118.0, 5122.2, 5116.6, 5122.2, 166, null, 1402, 34805], [20240620, 5122.2, 5122.6, 5124.8, 5121.0, 5121.0, 174, null, 1403, 34733], [20240620, 5121.0, 5120.8, 5124.0, 5119.2, 5123.6, 156, null, 1404, 34682], [20240620, 5123.6, 5123.6, 5123.6, 5116.6, 5117.0, 243, null, 1405, 34600], [20240620, 5117.0, 5118.0, 5119.0, 5116.4, 5116.6, 123, null, 1406, 34538], [20240620, 5116.6, 5116.4, 5116.6, 5113.4, 5116.6, 158, null, 1407, 34452], [20240620, 5116.6, 5117.2, 5117.4, 5114.4, 5115.2, 89, null, 1408, 34393], [20240620, 5115.2, 5115.2, 5115.2, 5110.0, 5110.0, 124, null, 1409, 34338], [20240620, 5110.0, 5109.8, 5112.2, 5108.8, 5111.0, 109, null, 1410, 34277], [20240620, 5111.0, 5110.4, 5110.6, 5107.6, 5109.6, 101, null, 1411, 34223], [20240620, 5109.6, 5109.8, 5109.8, 5107.2, 5108.8, 83, null, 1412, 34197], [20240620, 5108.8, 5108.6, 5108.6, 5104.6, 5105.2, 127, null, 1413, 34172], [20240620, 5105.2, 5105.2, 5106.2, 5104.6, 5105.2, 82, null, 1414, 34124], [20240620, 5105.2, 5105.2, 5106.6, 5102.4, 5103.0, 133, null, 1415, 34095], [20240620, 5103.0, 5103.8, 5103.8, 5100.8, 5100.8, 126, null, 1416, 34062], [20240620, 5100.8, 5101.0, 5102.2, 5099.2, 5101.8, 124, null, 1417, 34049], [20240620, 5101.8, 5103.4, 5104.6, 5100.8, 5103.0, 144, null, 1418, 34024], [20240620, 5103.0, 5102.8, 5102.8, 5100.4, 5100.4, 116, null, 1419, 33990], [20240620, 5100.4, 5100.2, 5103.0, 5099.4, 5102.2, 81, null, 1420, 33968], [20240620, 5102.2, 5101.6, 5102.4, 5099.6, 5099.6, 72, null, 1421, 33943], [20240620, 5099.6, 5100.8, 5101.6, 5099.6, 5100.2, 79, null, 1422, 33926], [20240620, 5100.2, 5100.0, 5101.2, 5097.6, 5099.0, 120, null, 1423, 33899], [20240620, 5099.0, 5098.0, 5099.6, 5097.4, 5097.4, 148, null, 1424, 33907], [20240620, 5097.4, 5097.6, 5097.8, 5095.4, 5096.6, 131, null, 1425, 33874], [20240620, 5096.6, 5097.0, 5099.8, 5096.8, 5098.2, 138, null, 1426, 33824], [20240620, 5098.2, 5097.4, 5098.2, 5095.4, 5096.4, 101, null, 1427, 33802], [20240620, 5096.4, 5097.0, 5097.4, 5095.4, 5096.8, 114, null, 1428, 33768], [20240620, 5096.8, 5098.0, 5099.8, 5096.8, 5098.0, 136, null, 1429, 33737], [20240620, 5098.0, 5098.0, 5100.0, 5095.4, 5096.6, 222, null, 1430, 33757], [20240620, 5096.6, 5096.6, 5101.0, 5096.6, 5097.4, 135, null, 1431, 33726], [20240620, 5097.4, 5097.4, 5097.4, 5095.2, 5096.0, 101, null, 1432, 33686], [20240620, 5096.0, 5095.0, 5096.2, 5090.4, 5090.6, 191, null, 1433, 33661], [20240620, 5090.6, 5090.6, 5093.4, 5090.2, 5090.8, 178, null, 1434, 33651], [20240620, 5090.8, 5090.4, 5090.6, 5085.6, 5087.6, 237, null, 1435, 33616], [20240620, 5087.6, 5087.6, 5094.6, 5087.6, 5094.4, 211, null, 1436, 33565], [20240620, 5094.4, 5094.6, 5101.8, 5093.8, 5101.8, 217, null, 1437, 33493], [20240620, 5101.8, 5101.2, 5101.8, 5098.6, 5101.2, 178, null, 1438, 33438], [20240620, 5101.2, 5101.4, 5101.4, 5094.6, 5095.4, 193, null, 1439, 33424], [20240620, 5095.4, 5095.0, 5095.6, 5091.2, 5093.6, 164, null, 1440, 33410], [20240620, 5093.6, 5094.4, 5097.0, 5093.4, 5094.8, 121, null, 1441, 33363], [20240620, 5094.8, 5095.2, 5095.4, 5093.6, 5094.6, 146, null, 1442, 33276], [20240620, 5094.6, 5094.6, 5094.8, 5090.6, 5092.6, 149, null, 1443, 33234], [20240620, 5092.6, 5092.6, 5096.6, 5092.6, 5095.8, 165, null, 1444, 33147], [20240620, 5095.8, 5095.8, 5097.4, 5095.2, 5096.0, 175, null, 1445, 33040], [20240620, 5096.0, 5096.4, 5100.0, 5096.4, 5099.6, 233, null, 1446, 32958], [20240620, 5099.6, 5099.6, 5101.2, 5099.6, 5100.8, 182, null, 1447, 32858], [20240620, 5100.8, 5100.6, 5104.6, 5100.6, 5102.2, 188, null, 1448, 32816], [20240620, 5102.2, 5102.2, 5103.8, 5100.6, 5101.2, 182, null, 1449, 32762], [20240620, 5101.2, 5101.0, 5104.6, 5100.6, 5102.6, 198, null, 1450, 32728], [20240620, 5102.6, 5103.6, 5103.6, 5101.0, 5103.0, 226, null, 1451, 32680], [20240620, 5103.0, 5103.0, 5103.2, 5095.4, 5096.0, 279, null, 1452, 32732], [20240620, 5096.0, 5096.0, 5097.0, 5085.0, 5092.8, 249, null, 1453, 32697], [20240620, 5092.8, 5092.0, 5093.0, 5090.0, 5090.6, 183, null, 1454, 32653], [20240620, 5090.6, 5090.4, 5094.0, 5089.6, 5093.0, 366, null, 1455, 32540], [20240620, 5093.0, 5093.0, 5096.2, 5093.0, 5094.0, 248, null, 1456, 32483], [20240620, 5094.0, 5094.4, 5095.6, 5091.8, 5092.2, 221, null, 1457, 32444], [20240620, 5092.2, 5091.8, 5093.4, 5091.8, 5091.8, 210, null, 1458, 32395], [20240620, 5091.8, 5092.0, 5092.6, 5091.6, 5091.8, 199, null, 1459, 32362], [20240620, 5091.8, 5092.0, 5093.2, 5089.0, 5091.0, 309, null, 1500, 32340], [20240621, 5091.0, 5088.2, 5098.2, 5082.2, 5094.0, 979, null, 931, 31460], [20240621, 5094.0, 5095.0, 5096.4, 5088.8, 5091.2, 363, null, 932, 31120], [20240621, 5091.2, 5091.2, 5091.2, 5082.6, 5084.2, 319, null, 933, 30836], [20240621, 5084.2, 5084.0, 5088.6, 5075.8, 5076.6, 331, null, 934, 30550], [20240621, 5076.6, 5076.4, 5080.8, 5075.2, 5077.8, 249, null, 935, 30324], [20240621, 5077.8, 5077.4, 5089.2, 5076.4, 5084.2, 303, null, 936, 30043], [20240621, 5084.2, 5084.0, 5086.2, 5083.4, 5084.0, 216, null, 937, 29842], [20240621, 5084.0, 5084.2, 5090.2, 5083.8, 5089.4, 290, null, 938, 29570], [20240621, 5089.4, 5089.0, 5091.0, 5087.8, 5089.4, 329, null, 939, 29255], [20240621, 5089.4, 5089.4, 5090.8, 5086.4, 5090.8, 327, null, 940, 28941], [20240621, 5090.8, 5089.4, 5096.0, 5089.4, 5096.0, 245, null, 941, 28715], [20240621, 5096.0, 5095.2, 5095.4, 5092.0, 5092.8, 251, null, 942, 28485], [20240621, 5092.8, 5092.8, 5096.6, 5092.8, 5094.0, 245, null, 943, 28277], [20240621, 5094.0, 5094.4, 5097.8, 5094.4, 5097.2, 212, null, 944, 28083], [20240621, 5097.2, 5097.0, 5102.0, 5095.8, 5101.2, 178, null, 945, 27922], [20240621, 5101.2, 5102.2, 5111.6, 5102.0, 5109.6, 264, null, 946, 27681], [20240621, 5109.6, 5110.8, 5115.8, 5109.2, 5115.4, 259, null, 947, 27451], [20240621, 5115.4, 5115.4, 5117.0, 5112.0, 5114.6, 199, null, 948, 27289], [20240621, 5114.6, 5115.6, 5115.6, 5111.8, 5114.6, 228, null, 949, 27082], [20240621, 5114.6, 5114.6, 5115.4, 5112.0, 5114.6, 175, null, 950, 26943], [20240621, 5114.6, 5113.4, 5113.6, 5108.0, 5109.8, 135, null, 951, 26834], [20240621, 5109.8, 5109.6, 5116.0, 5109.6, 5115.2, 183, null, 952, 26691], [20240621, 5115.2, 5115.2, 5115.4, 5111.8, 5113.6, 152, null, 953, 26555], [20240621, 5113.6, 5113.6, 5116.0, 5111.6, 5114.8, 146, null, 954, 26442], [20240621, 5114.8, 5113.2, 5115.2, 5111.6, 5114.0, 125, null, 955, 26334], [20240621, 5114.0, 5114.0, 5119.8, 5114.0, 5118.6, 185, null, 956, 26186], [20240621, 5118.6, 5118.2, 5118.2, 5114.0, 5114.6, 165, null, 957, 26057], [20240621, 5114.6, 5114.6, 5117.0, 5112.0, 5115.2, 148, null, 958, 25943], [20240621, 5115.2, 5115.4, 5115.6, 5112.2, 5115.0, 104, null, 959, 25868], [20240621, 5115.0, 5114.6, 5115.0, 5113.0, 5114.2, 131, null, 1000, 25748], [20240621, 5114.2, 5114.0, 5116.6, 5112.6, 5116.6, 104, null, 1001, 25651], [20240621, 5116.6, 5116.0, 5116.4, 5112.4, 5116.0, 116, null, 1002, 25548], [20240621, 5116.0, 5115.6, 5116.2, 5110.6, 5112.6, 126, null, 1003, 25429], [20240621, 5112.6, 5112.8, 5114.6, 5112.6, 5114.4, 104, null, 1004, 25331], [20240621, 5114.4, 5114.6, 5125.4, 5114.6, 5125.4, 193, null, 1005, 25164], [20240621, 5125.4, 5125.4, 5128.8, 5122.6, 5123.6, 143, null, 1006, 25035], [20240621, 5123.6, 5123.0, 5123.0, 5117.2, 5120.6, 121, null, 1007, 24925], [20240621, 5120.6, 5120.0, 5120.6, 5116.4, 5116.6, 123, null, 1008, 24817], [20240621, 5116.6, 5116.8, 5117.0, 5113.2, 5116.0, 136, null, 1009, 24702], [20240621, 5116.0, 5116.0, 5116.2, 5110.6, 5111.6, 118, null, 1010, 24605], [20240621, 5111.6, 5112.2, 5112.6, 5108.8, 5109.8, 125, null, 1011, 24502], [20240621, 5109.8, 5109.2, 5111.8, 5107.4, 5109.2, 158, null, 1012, 24372], [20240621, 5109.2, 5110.4, 5110.6, 5107.6, 5109.2, 70, null, 1013, 24316], [20240621, 5109.2, 5109.2, 5109.2, 5106.6, 5107.8, 87, null, 1014, 24245], [20240621, 5107.8, 5107.2, 5107.2, 5103.6, 5104.0, 135, null, 1015, 24143], [20240621, 5104.0, 5104.0, 5105.4, 5101.6, 5104.8, 160, null, 1016, 24021], [20240621, 5104.8, 5105.0, 5106.8, 5101.8, 5102.0, 112, null, 1017, 23922], [20240621, 5102.0, 5103.0, 5105.0, 5101.8, 5103.0, 67, null, 1018, 23870], [20240621, 5103.0, 5104.0, 5104.2, 5100.0, 5100.8, 90, null, 1019, 23800], [20240621, 5100.8, 5102.0, 5103.2, 5098.4, 5103.0, 76, null, 1020, 23751], [20240621, 5103.0, 5102.2, 5103.6, 5100.0, 5103.6, 86, null, 1021, 23685], [20240621, 5103.6, 5103.6, 5107.2, 5103.2, 5106.2, 118, null, 1022, 23601], [20240621, 5106.2, 5106.0, 5108.6, 5105.0, 5105.0, 97, null, 1023, 23531], [20240621, 5105.0, 5105.0, 5106.2, 5101.6, 5103.4, 101, null, 1024, 23449], [20240621, 5103.4, 5102.2, 5107.4, 5102.2, 5106.8, 88, null, 1025, 23369], [20240621, 5106.8, 5107.0, 5110.0, 5105.2, 5107.8, 92, null, 1026, 23285], [20240621, 5107.8, 5109.0, 5111.2, 5106.4, 5108.0, 79, null, 1027, 23238], [20240621, 5108.0, 5108.6, 5108.8, 5102.4, 5105.4, 63, null, 1028, 23185], [20240621, 5105.4, 5104.6, 5109.6, 5104.6, 5108.0, 74, null, 1029, 23121], [20240621, 5108.0, 5108.0, 5109.8, 5107.0, 5108.0, 98, null, 1030, 23043], [20240621, 5108.0, 5108.0, 5108.0, 5105.6, 5106.2, 88, null, 1031, 22963], [20240621, 5106.2, 5105.4, 5105.4, 5101.2, 5102.0, 97, null, 1032, 22886], [20240621, 5102.0, 5101.8, 5103.2, 5101.0, 5103.0, 80, null, 1033, 22817], [20240621, 5103.0, 5103.4, 5109.2, 5102.8, 5106.6, 98, null, 1034, 22740], [20240621, 5106.6, 5107.0, 5109.4, 5105.2, 5107.6, 55, null, 1035, 22688], [20240621, 5107.6, 5108.4, 5109.6, 5105.8, 5108.0, 72, null, 1036, 22630], [20240621, 5108.0, 5109.2, 5109.6, 5103.4, 5108.8, 71, null, 1037, 22576], [20240621, 5108.8, 5108.8, 5113.6, 5108.8, 5111.2, 85, null, 1038, 22510], [20240621, 5111.2, 5109.0, 5109.6, 5104.0, 5105.4, 79, null, 1039, 22447], [20240621, 5105.4, 5105.4, 5109.6, 5105.4, 5108.4, 90, null, 1040, 22371], [20240621, 5108.4, 5107.4, 5109.4, 5106.0, 5106.0, 59, null, 1041, 22323], [20240621, 5106.0, 5106.4, 5109.0, 5105.0, 5105.0, 78, null, 1042, 22269], [20240621, 5105.0, 5105.4, 5111.8, 5105.4, 5110.0, 86, null, 1043, 22217], [20240621, 5110.0, 5111.4, 5111.4, 5107.8, 5108.8, 37, null, 1044, 22189], [20240621, 5108.8, 5108.6, 5108.6, 5105.4, 5106.8, 87, null, 1045, 22134], [20240621, 5106.8, 5106.4, 5107.0, 5104.4, 5106.0, 101, null, 1046, 22057], [20240621, 5106.0, 5106.0, 5106.2, 5103.0, 5103.8, 76, null, 1047, 21996], [20240621, 5103.8, 5103.8, 5107.8, 5103.6, 5107.0, 69, null, 1048, 21935], [20240621, 5107.0, 5107.8, 5108.4, 5105.6, 5105.8, 69, null, 1049, 21879], [20240621, 5105.8, 5105.6, 5110.2, 5105.0, 5108.6, 85, null, 1050, 21800], [20240621, 5108.6, 5108.6, 5111.8, 5107.8, 5111.8, 86, null, 1051, 21724], [20240621, 5111.8, 5112.2, 5115.4, 5110.2, 5113.6, 99, null, 1052, 21648], [20240621, 5113.6, 5113.6, 5114.0, 5109.6, 5109.6, 72, null, 1053, 21592], [20240621, 5109.6, 5109.2, 5110.0, 5107.0, 5108.2, 38, null, 1054, 21560], [20240621, 5108.2, 5108.0, 5108.0, 5105.2, 5105.8, 44, null, 1055, 21523], [20240621, 5105.8, 5106.8, 5108.6, 5106.0, 5107.6, 50, null, 1056, 21474], [20240621, 5107.6, 5106.8, 5106.8, 5104.2, 5106.4, 49, null, 1057, 21437], [20240621, 5106.4, 5107.0, 5110.2, 5107.0, 5110.2, 62, null, 1058, 21386], [20240621, 5110.2, 5110.2, 5110.2, 5106.4, 5108.4, 52, null, 1059, 21341], [20240621, 5108.4, 5108.4, 5108.4, 5104.8, 5105.0, 63, null, 1100, 21286], [20240621, 5105.0, 5105.0, 5106.0, 5103.6, 5105.8, 48, null, 1101, 21244], [20240621, 5105.8, 5105.4, 5106.0, 5098.8, 5099.0, 78, null, 1102, 21189], [20240621, 5099.0, 5098.6, 5104.2, 5098.2, 5101.6, 74, null, 1103, 21136], [20240621, 5101.6, 5101.6, 5101.8, 5098.2, 5098.2, 53, null, 1104, 21100], [20240621, 5098.2, 5099.0, 5099.6, 5096.0, 5096.0, 38, null, 1105, 21073], [20240621, 5096.0, 5096.0, 5098.4, 5094.6, 5094.6, 67, null, 1106, 21019], [20240621, 5094.6, 5094.6, 5097.8, 5094.2, 5097.4, 77, null, 1107, 20966], [20240621, 5097.4, 5096.0, 5099.8, 5095.8, 5099.8, 89, null, 1108, 20886], [20240621, 5099.8, 5098.4, 5102.2, 5097.4, 5099.2, 70, null, 1109, 20819], [20240621, 5099.2, 5099.6, 5099.8, 5090.8, 5096.6, 86, null, 1110, 20744], [20240621, 5096.6, 5096.6, 5098.2, 5093.8, 5095.0, 67, null, 1111, 20679], [20240621, 5095.0, 5095.2, 5096.6, 5094.0, 5096.4, 73, null, 1112, 20616], [20240621, 5096.4, 5096.4, 5100.8, 5096.2, 5100.4, 60, null, 1113, 20560], [20240621, 5100.4, 5098.8, 5101.6, 5097.4, 5099.0, 75, null, 1114, 20512], [20240621, 5099.0, 5099.0, 5100.8, 5098.2, 5100.6, 54, null, 1115, 20474], [20240621, 5100.6, 5099.2, 5103.0, 5099.2, 5102.8, 72, null, 1116, 20421], [20240621, 5102.8, 5101.6, 5104.2, 5100.8, 5104.2, 63, null, 1117, 20368], [20240621, 5104.2, 5103.4, 5104.4, 5098.2, 5101.0, 64, null, 1118, 20312], [20240621, 5101.0, 5099.2, 5102.4, 5096.4, 5096.4, 92, null, 1119, 20232], [20240621, 5096.4, 5096.4, 5099.0, 5094.6, 5096.8, 101, null, 1120, 20141], [20240621, 5096.8, 5097.0, 5099.4, 5095.6, 5098.2, 59, null, 1121, 20092], [20240621, 5098.2, 5098.4, 5099.2, 5094.4, 5095.6, 47, null, 1122, 20052], [20240621, 5095.6, 5094.8, 5097.8, 5094.4, 5096.8, 52, null, 1123, 20009], [20240621, 5096.8, 5097.0, 5097.0, 5093.2, 5094.6, 49, null, 1124, 19975], [20240621, 5094.6, 5094.4, 5097.6, 5092.4, 5097.6, 74, null, 1125, 19924], [20240621, 5097.6, 5097.6, 5099.8, 5097.4, 5099.2, 60, null, 1126, 19882], [20240621, 5099.2, 5099.8, 5105.0, 5099.6, 5102.8, 199, null, 1127, 19795], [20240621, 5102.8, 5103.4, 5105.0, 5099.6, 5103.0, 80, null, 1128, 19748], [20240621, 5103.0, 5102.8, 5105.0, 5101.4, 5101.6, 67, null, 1129, 19705], [20240621, 5101.6, 5101.2, 5104.4, 5098.6, 5103.8, 85, null, 1130, 19652], [20240621, 5103.8, 5103.6, 5103.6, 5098.8, 5098.8, 106, null, 1301, 19580], [20240621, 5098.8, 5098.8, 5098.8, 5093.4, 5094.0, 67, null, 1302, 19540], [20240621, 5094.0, 5093.4, 5096.8, 5093.4, 5094.6, 51, null, 1303, 19516], [20240621, 5094.6, 5094.6, 5094.6, 5093.6, 5093.6, 111, null, 1304, 19441], [20240621, 5093.6, 5093.6, 5096.8, 5093.6, 5094.8, 59, null, 1305, 19401], [20240621, 5094.8, 5094.6, 5096.2, 5093.4, 5093.4, 72, null, 1306, 19342], [20240621, 5093.4, 5095.0, 5095.2, 5093.2, 5093.4, 49, null, 1307, 19299], [20240621, 5093.4, 5093.2, 5093.2, 5090.0, 5090.0, 38, null, 1308, 19273], [20240621, 5090.0, 5090.2, 5091.8, 5086.8, 5089.4, 107, null, 1309, 19195], [20240621, 5089.4, 5090.8, 5094.6, 5090.0, 5094.6, 52, null, 1310, 19174], [20240621, 5094.6, 5094.6, 5095.6, 5092.4, 5093.8, 43, null, 1311, 19152], [20240621, 5093.8, 5093.0, 5095.0, 5089.8, 5092.8, 44, null, 1312, 19122], [20240621, 5092.8, 5094.0, 5095.4, 5092.0, 5095.4, 42, null, 1313, 19103], [20240621, 5095.4, 5095.4, 5096.0, 5093.0, 5094.2, 79, null, 1314, 19043], [20240621, 5094.2, 5094.2, 5095.0, 5092.4, 5093.2, 59, null, 1315, 19011], [20240621, 5093.2, 5092.2, 5093.2, 5090.4, 5091.4, 63, null, 1316, 18970], [20240621, 5091.4, 5090.6, 5094.8, 5090.0, 5094.2, 119, null, 1317, 18882], [20240621, 5094.2, 5094.2, 5098.6, 5092.8, 5097.4, 84, null, 1318, 18821], [20240621, 5097.4, 5097.4, 5101.2, 5095.6, 5100.0, 64, null, 1319, 18781], [20240621, 5100.0, 5100.0, 5101.2, 5098.8, 5100.8, 38, null, 1320, 18750], [20240621, 5100.8, 5100.6, 5101.4, 5098.6, 5100.4, 61, null, 1321, 18699], [20240621, 5100.4, 5101.6, 5108.6, 5100.6, 5105.0, 68, null, 1322, 18650], [20240621, 5105.0, 5107.0, 5108.2, 5103.6, 5103.6, 43, null, 1323, 18623], [20240621, 5103.6, 5105.4, 5114.6, 5105.4, 5114.4, 99, null, 1324, 18558], [20240621, 5114.4, 5113.6, 5113.6, 5110.4, 5111.8, 55, null, 1325, 18521], [20240621, 5111.8, 5114.6, 5114.6, 5111.2, 5111.2, 33, null, 1326, 18504], [20240621, 5111.2, 5112.4, 5114.6, 5108.4, 5108.4, 35, null, 1327, 18485], [20240621, 5108.4, 5108.4, 5112.0, 5107.4, 5108.6, 39, null, 1328, 18459], [20240621, 5108.6, 5110.0, 5111.0, 5108.6, 5111.0, 29, null, 1329, 18437], [20240621, 5111.0, 5111.0, 5112.6, 5108.8, 5109.2, 46, null, 1330, 18407], [20240621, 5109.2, 5108.0, 5109.2, 5108.0, 5108.4, 55, null, 1331, 18373], [20240621, 5108.4, 5108.8, 5109.8, 5108.2, 5109.4, 62, null, 1332, 18329], [20240621, 5109.4, 5109.4, 5113.2, 5108.6, 5112.6, 47, null, 1333, 18302], [20240621, 5112.6, 5113.2, 5114.6, 5112.4, 5113.2, 48, null, 1334, 18261], [20240621, 5113.2, 5112.6, 5115.6, 5112.6, 5115.6, 65, null, 1335, 18217], [20240621, 5115.6, 5114.6, 5117.6, 5114.4, 5117.6, 71, null, 1336, 18175], [20240621, 5117.6, 5117.4, 5118.0, 5115.6, 5115.8, 51, null, 1337, 18137], [20240621, 5115.8, 5115.6, 5117.8, 5115.4, 5117.8, 65, null, 1338, 18123], [20240621, 5117.8, 5117.2, 5118.8, 5116.6, 5116.6, 83, null, 1339, 18106], [20240621, 5116.6, 5116.6, 5116.8, 5110.2, 5112.8, 62, null, 1340, 18060], [20240621, 5112.8, 5113.0, 5113.8, 5110.6, 5110.6, 54, null, 1341, 18026], [20240621, 5110.6, 5110.8, 5112.8, 5108.8, 5109.6, 36, null, 1342, 18003], [20240621, 5109.6, 5108.8, 5108.8, 5107.4, 5108.0, 44, null, 1343, 17970], [20240621, 5108.0, 5108.4, 5111.0, 5107.6, 5107.6, 34, null, 1344, 17943], [20240621, 5107.6, 5107.8, 5110.0, 5107.4, 5107.6, 45, null, 1345, 17909], [20240621, 5107.6, 5107.4, 5109.6, 5105.4, 5106.6, 38, null, 1346, 17882], [20240621, 5106.6, 5106.4, 5108.4, 5106.4, 5107.4, 26, null, 1347, 17862], [20240621, 5107.4, 5107.6, 5108.6, 5107.6, 5107.6, 18, null, 1348, 17858], [20240621, 5107.6, 5107.6, 5107.6, 5104.8, 5104.8, 58, null, 1349, 17826], [20240621, 5104.8, 5105.4, 5109.2, 5105.4, 5109.0, 45, null, 1350, 17789], [20240621, 5109.0, 5109.2, 5112.2, 5109.2, 5112.2, 46, null, 1351, 17756], [20240621, 5112.2, 5112.0, 5112.4, 5110.2, 5110.2, 41, null, 1352, 17719], [20240621, 5110.2, 5110.2, 5110.4, 5108.0, 5108.8, 20, null, 1353, 17705], [20240621, 5108.8, 5108.6, 5113.2, 5108.6, 5110.8, 40, null, 1354, 17675], [20240621, 5110.8, 5111.0, 5111.2, 5108.0, 5109.8, 27, null, 1355, 17662], [20240621, 5109.8, 5109.8, 5111.6, 5109.0, 5109.6, 14, null, 1356, 17652], [20240621, 5109.6, 5109.8, 5111.0, 5109.4, 5110.2, 24, null, 1357, 17637], [20240621, 5110.2, 5110.2, 5110.6, 5107.2, 5108.0, 37, null, 1358, 17606], [20240621, 5108.0, 5109.0, 5109.0, 5106.4, 5106.4, 37, null, 1359, 17572], [20240621, 5106.4, 5106.4, 5110.6, 5106.4, 5109.6, 56, null, 1400, 17525], [20240621, 5109.6, 5110.2, 5110.2, 5107.0, 5107.6, 79, null, 1401, 17492], [20240621, 5107.6, 5108.8, 5109.8, 5108.0, 5109.8, 26, null, 1402, 17474], [20240621, 5109.8, 5109.2, 5110.0, 5108.6, 5108.6, 26, null, 1403, 17451], [20240621, 5108.6, 5109.0, 5109.2, 5108.4, 5109.0, 28, null, 1404, 17437], [20240621, 5109.0, 5109.0, 5110.0, 5108.6, 5110.0, 34, null, 1405, 17416], [20240621, 5110.0, 5109.6, 5110.2, 5109.2, 5109.2, 46, null, 1406, 17388], [20240621, 5109.2, 5108.8, 5109.0, 5107.8, 5107.8, 20, null, 1407, 17378], [20240621, 5107.8, 5107.8, 5107.8, 5107.2, 5107.4, 25, null, 1408, 17365], [20240621, 5107.4, 5107.4, 5107.6, 5103.2, 5104.2, 36, null, 1409, 17342], [20240621, 5104.2, 5104.2, 5106.0, 5104.2, 5105.0, 20, null, 1410, 17330], [20240621, 5105.0, 5105.6, 5106.0, 5104.4, 5105.8, 35, null, 1411, 17317], [20240621, 5105.8, 5106.0, 5107.2, 5105.0, 5106.8, 34, null, 1412, 17297], [20240621, 5106.8, 5105.6, 5106.8, 5105.4, 5106.0, 44, null, 1413, 17280], [20240621, 5106.0, 5105.8, 5107.4, 5105.8, 5106.0, 20, null, 1414, 17268], [20240621, 5106.0, 5106.0, 5106.8, 5104.8, 5104.8, 40, null, 1415, 17257], [20240621, 5104.8, 5104.8, 5105.6, 5104.2, 5105.4, 26, null, 1416, 17258], [20240621, 5105.4, 5104.4, 5105.6, 5104.4, 5105.6, 11, null, 1417, 17256], [20240621, 5105.6, 5105.6, 5106.0, 5105.0, 5105.4, 16, null, 1418, 17246], [20240621, 5105.4, 5105.0, 5106.4, 5105.0, 5106.4, 14, null, 1419, 17238], [20240621, 5106.4, 5104.6, 5106.4, 5104.2, 5104.4, 44, null, 1420, 17224], [20240621, 5104.4, 5106.2, 5107.2, 5105.0, 5107.2, 30, null, 1421, 17206], [20240621, 5107.2, 5107.2, 5107.2, 5106.4, 5107.0, 23, null, 1422, 17199], [20240621, 5107.0, 5106.8, 5107.0, 5106.0, 5106.2, 71, null, 1423, 17180], [20240621, 5106.2, 5106.0, 5106.4, 5105.0, 5105.2, 69, null, 1424, 17164], [20240621, 5105.2, 5105.2, 5105.8, 5105.0, 5105.8, 25, null, 1425, 17158], [20240621, 5105.8, 5105.8, 5106.0, 5105.4, 5106.0, 29, null, 1426, 17154], [20240621, 5106.0, 5106.0, 5106.8, 5105.8, 5106.4, 32, null, 1427, 17149], [20240621, 5106.4, 5106.6, 5107.8, 5106.0, 5106.6, 38, null, 1428, 17128], [20240621, 5106.6, 5108.0, 5108.4, 5107.0, 5107.8, 24, null, 1429, 17110], [20240621, 5107.8, 5108.4, 5108.8, 5107.0, 5107.2, 11, null, 1430, 17104], [20240621, 5107.2, 5108.6, 5108.6, 5107.4, 5107.6, 17, null, 1431, 17101], [20240621, 5107.6, 5107.6, 5108.4, 5107.4, 5107.4, 21, null, 1432, 17111], [20240621, 5107.4, 5107.4, 5107.4, 5106.8, 5106.8, 11, null, 1433, 17104], [20240621, 5106.8, 5106.8, 5107.2, 5106.8, 5106.8, 10, null, 1434, 17099], [20240621, 5106.8, 5106.8, 5107.0, 5106.4, 5106.4, 28, null, 1435, 17095], [20240621, 5106.4, 5106.2, 5106.8, 5106.2, 5106.8, 16, null, 1436, 17086], [20240621, 5106.8, 5106.8, 5106.8, 5106.2, 5106.6, 125, null, 1437, 17023], [20240621, 5106.6, 5106.4, 5106.6, 5106.4, 5106.4, 87, null, 1438, 16972], [20240621, 5106.4, 5106.6, 5107.0, 5106.6, 5107.0, 5, null, 1439, 16969], [20240621, 5107.0, 5106.6, 5106.8, 5106.6, 5106.8, 9, null, 1440, 16965], [20240621, 5106.8, 5106.8, 5107.0, 5106.8, 5107.0, 60, null, 1441, 16917], [20240621, 5107.0, 5107.0, 5107.4, 5107.0, 5107.4, 35, null, 1442, 16900], [20240621, 5107.4, 5107.2, 5107.8, 5107.2, 5107.2, 61, null, 1443, 16850], [20240621, 5107.2, 5107.2, 5107.6, 5107.2, 5107.2, 47, null, 1444, 16836], [20240621, 5107.2, 5107.2, 5107.4, 5107.2, 5107.2, 29, null, 1445, 16838], [20240621, 5107.2, 5107.2, 5107.4, 5106.6, 5106.6, 37, null, 1446, 16819], [20240621, 5106.6, 5106.4, 5106.8, 5106.4, 5106.8, 54, null, 1447, 16806], [20240621, 5106.8, 5106.6, 5107.0, 5106.6, 5106.8, 35, null, 1448, 16778], [20240621, 5106.8, 5106.6, 5106.8, 5106.6, 5106.8, 13, null, 1449, 16772], [20240621, 5106.8, 5106.6, 5107.0, 5106.6, 5106.8, 30, null, 1450, 16747], [20240621, 5106.8, 5106.8, 5107.0, 5106.6, 5106.8, 38, null, 1451, 16719], [20240621, 5106.8, 5107.0, 5107.2, 5106.6, 5107.0, 52, null, 1452, 16699], [20240621, 5107.0, 5107.2, 5107.4, 5106.8, 5107.4, 42, null, 1453, 16664], [20240621, 5107.4, 5107.4, 5107.4, 5106.8, 5106.8, 52, null, 1454, 16634], [20240621, 5106.8, 5107.0, 5107.4, 5106.8, 5107.4, 85, null, 1455, 16592], [20240621, 5107.4, 5107.4, 5107.4, 5106.8, 5107.2, 58, null, 1456, 16550], [20240621, 5107.2, 5107.2, 5107.2, 5106.8, 5106.8, 23, null, 1457, 16544], [20240621, 5106.8, 5107.2, 5107.2, 5106.8, 5107.0, 19, null, 1458, 16532], [20240621, 5107.0, 5107.4, 5107.6, 5107.0, 5107.6, 92, null, 1459, 16445], [20240621, 5107.6, 5107.6, 5107.6, 5106.8, 5106.8, 43, null, 1500, 16442], [20240624, 5106.8, 5042.0, 5042.8, 5028.4, 5030.6, 1736, null, 931, 83371], [20240624, 5030.6, 5032.0, 5041.4, 5025.0, 5035.2, 840, null, 932, 83011], [20240624, 5035.2, 5035.2, 5041.4, 5034.2, 5039.4, 507, null, 933, 82767], [20240624, 5039.4, 5040.2, 5042.6, 5037.4, 5040.0, 410, null, 934, 82520], [20240624, 5040.0, 5040.2, 5040.2, 5030.6, 5031.4, 441, null, 935, 82286], [20240624, 5031.4, 5031.4, 5032.2, 5022.2, 5022.4, 531, null, 936, 82054], [20240624, 5022.4, 5023.4, 5027.8, 5021.0, 5024.8, 374, null, 937, 81885], [20240624, 5024.8, 5024.6, 5029.0, 5021.0, 5029.0, 405, null, 938, 81769], [20240624, 5029.0, 5029.2, 5035.6, 5028.8, 5033.2, 564, null, 939, 81652], [20240624, 5033.2, 5033.6, 5040.6, 5032.6, 5039.4, 469, null, 940, 81454], [20240624, 5039.4, 5039.4, 5044.6, 5037.4, 5044.6, 385, null, 941, 81311], [20240624, 5044.6, 5044.6, 5047.0, 5041.0, 5044.0, 396, null, 942, 81136], [20240624, 5044.0, 5043.0, 5047.8, 5042.8, 5042.8, 376, null, 943, 80985], [20240624, 5042.8, 5043.0, 5043.4, 5037.4, 5039.2, 242, null, 944, 80921], [20240624, 5039.2, 5039.2, 5042.0, 5037.6, 5037.6, 150, null, 945, 80848], [20240624, 5037.6, 5037.6, 5038.8, 5025.4, 5027.2, 505, null, 946, 80676], [20240624, 5027.2, 5027.4, 5031.0, 5025.2, 5026.8, 353, null, 947, 80576], [20240624, 5026.8, 5026.8, 5033.8, 5026.0, 5029.2, 180, null, 948, 80533], [20240624, 5029.2, 5029.2, 5029.2, 5016.6, 5018.6, 557, null, 949, 80445], [20240624, 5018.6, 5018.2, 5019.6, 5015.6, 5015.8, 297, null, 950, 80335], [20240624, 5015.8, 5016.2, 5026.6, 5015.6, 5025.2, 457, null, 951, 80152], [20240624, 5025.2, 5024.2, 5030.8, 5023.4, 5030.6, 323, null, 952, 80011], [20240624, 5030.6, 5030.0, 5032.4, 5028.6, 5030.2, 216, null, 953, 79945], [20240624, 5030.2, 5030.0, 5031.0, 5026.2, 5030.4, 258, null, 954, 79939], [20240624, 5030.4, 5031.6, 5032.0, 5023.0, 5024.4, 207, null, 955, 79906], [20240624, 5024.4, 5024.6, 5025.0, 5015.8, 5018.6, 349, null, 956, 79863], [20240624, 5018.6, 5018.2, 5018.2, 5012.4, 5012.4, 323, null, 957, 79857], [20240624, 5012.4, 5012.0, 5014.8, 5010.8, 5013.4, 278, null, 958, 79857], [20240624, 5013.4, 5012.4, 5015.2, 5012.2, 5014.0, 184, null, 959, 79820], [20240624, 5014.0, 5014.0, 5022.8, 5012.4, 5022.0, 246, null, 1000, 79784], [20240624, 5022.0, 5022.4, 5022.4, 5015.6, 5017.4, 305, null, 1001, 79763], [20240624, 5017.4, 5016.8, 5021.2, 5014.0, 5017.6, 252, null, 1002, 79736], [20240624, 5017.6, 5017.6, 5017.6, 5012.8, 5013.0, 148, null, 1003, 79692], [20240624, 5013.0, 5012.6, 5014.8, 5011.6, 5012.4, 223, null, 1004, 79651], [20240624, 5012.4, 5012.6, 5017.6, 5012.6, 5016.4, 229, null, 1005, 79636], [20240624, 5016.4, 5015.8, 5016.4, 5012.6, 5013.2, 214, null, 1006, 79603], [20240624, 5013.2, 5013.2, 5013.2, 5008.8, 5009.6, 283, null, 1007, 79563], [20240624, 5009.6, 5009.6, 5015.4, 5009.0, 5011.0, 237, null, 1008, 79503], [20240624, 5011.0, 5011.2, 5011.4, 5005.8, 5006.4, 260, null, 1009, 79485], [20240624, 5006.4, 5005.8, 5011.6, 5005.6, 5010.4, 207, null, 1010, 79490], [20240624, 5010.4, 5011.0, 5013.0, 5006.0, 5006.2, 194, null, 1011, 79472], [20240624, 5006.2, 5006.8, 5008.2, 5005.4, 5005.6, 109, null, 1012, 79465], [20240624, 5005.6, 5005.8, 5006.0, 5002.2, 5003.2, 224, null, 1013, 79474], [20240624, 5003.2, 5003.0, 5004.4, 4999.0, 5001.8, 342, null, 1014, 79488], [20240624, 5001.8, 5002.8, 5003.8, 4997.4, 4999.8, 130, null, 1015, 79495], [20240624, 4999.8, 4999.6, 5005.4, 4996.0, 5005.4, 278, null, 1016, 79539], [20240624, 5005.4, 5005.8, 5006.0, 4999.0, 4999.0, 182, null, 1017, 79509], [20240624, 4999.0, 4998.2, 4998.8, 4990.8, 4992.6, 379, null, 1018, 79529], [20240624, 4992.6, 4992.8, 4993.6, 4989.4, 4992.0, 230, null, 1019, 79542], [20240624, 4992.0, 4991.8, 4992.6, 4988.2, 4988.6, 231, null, 1020, 79540], [20240624, 4988.6, 4988.6, 4992.8, 4988.0, 4990.2, 355, null, 1021, 79574], [20240624, 4990.2, 4990.2, 4999.2, 4990.2, 4997.4, 359, null, 1022, 79605], [20240624, 4997.4, 4997.4, 5000.2, 4994.8, 4996.2, 299, null, 1023, 79658], [20240624, 4996.2, 4997.0, 4997.6, 4990.6, 4990.6, 262, null, 1024, 79728], [20240624, 4990.6, 4990.0, 4990.0, 4985.0, 4986.2, 399, null, 1025, 79831], [20240624, 4986.2, 4986.0, 4991.6, 4985.6, 4988.2, 305, null, 1026, 79906], [20240624, 4988.2, 4988.8, 4989.0, 4985.0, 4987.4, 261, null, 1027, 79952], [20240624, 4987.4, 4987.0, 4989.4, 4984.0, 4989.4, 178, null, 1028, 79990], [20240624, 4989.4, 4989.2, 4993.6, 4987.2, 4993.6, 229, null, 1029, 80053], [20240624, 4993.6, 4993.6, 4995.0, 4985.8, 4985.8, 283, null, 1030, 80112], [20240624, 4985.8, 4986.6, 4988.8, 4984.8, 4986.8, 187, null, 1031, 80158], [20240624, 4986.8, 4986.8, 4988.2, 4983.0, 4983.8, 179, null, 1032, 80183], [20240624, 4983.8, 4984.6, 4984.6, 4980.8, 4981.4, 172, null, 1033, 80181], [20240624, 4981.4, 4981.4, 4983.4, 4979.8, 4979.8, 165, null, 1034, 80201], [20240624, 4979.8, 4979.8, 4983.2, 4979.8, 4980.4, 102, null, 1035, 80230], [20240624, 4980.4, 4981.0, 4981.0, 4976.4, 4979.0, 193, null, 1036, 80272], [20240624, 4979.0, 4979.0, 4979.0, 4973.4, 4975.2, 194, null, 1037, 80331], [20240624, 4975.2, 4975.8, 4975.8, 4969.0, 4970.0, 304, null, 1038, 80398], [20240624, 4970.0, 4970.0, 4973.2, 4969.0, 4973.2, 251, null, 1039, 80496], [20240624, 4973.2, 4972.2, 4976.0, 4972.2, 4972.8, 212, null, 1040, 80525], [20240624, 4972.8, 4973.4, 4973.4, 4970.0, 4971.8, 178, null, 1041, 80546], [20240624, 4971.8, 4972.4, 4977.8, 4972.0, 4976.8, 231, null, 1042, 80608], [20240624, 4976.8, 4976.8, 4976.8, 4967.6, 4968.6, 275, null, 1043, 80674], [20240624, 4968.6, 4968.8, 4971.6, 4966.8, 4970.4, 149, null, 1044, 80721], [20240624, 4970.4, 4970.8, 4972.8, 4968.2, 4968.2, 97, null, 1045, 80754], [20240624, 4968.2, 4968.2, 4968.2, 4964.4, 4964.6, 257, null, 1046, 80838], [20240624, 4964.6, 4964.6, 4969.4, 4964.0, 4964.0, 216, null, 1047, 80900], [20240624, 4964.0, 4964.0, 4964.0, 4961.4, 4962.0, 212, null, 1048, 80937], [20240624, 4962.0, 4962.0, 4962.2, 4959.0, 4960.6, 195, null, 1049, 81002], [20240624, 4960.6, 4960.6, 4967.4, 4960.6, 4962.6, 263, null, 1050, 81102], [20240624, 4962.6, 4962.2, 4962.2, 4953.6, 4955.0, 414, null, 1051, 81173], [20240624, 4955.0, 4955.6, 4959.2, 4954.0, 4958.4, 216, null, 1052, 81214], [20240624, 4958.4, 4959.0, 4975.2, 4959.0, 4971.2, 521, null, 1053, 81333], [20240624, 4971.2, 4971.4, 4974.2, 4967.4, 4972.2, 289, null, 1054, 81415], [20240624, 4972.2, 4972.2, 4975.8, 4966.2, 4968.4, 317, null, 1055, 81509], [20240624, 4968.4, 4968.8, 4975.0, 4968.0, 4975.0, 214, null, 1056, 81594], [20240624, 4975.0, 4975.2, 4977.0, 4971.0, 4971.4, 192, null, 1057, 81647], [20240624, 4971.4, 4970.8, 4976.4, 4969.2, 4969.4, 190, null, 1058, 81694], [20240624, 4969.4, 4969.2, 4971.4, 4968.4, 4970.8, 112, null, 1059, 81724], [20240624, 4970.8, 4970.8, 4973.2, 4968.8, 4969.4, 158, null, 1100, 81727], [20240624, 4969.4, 4969.8, 4973.4, 4967.6, 4969.0, 204, null, 1101, 81764], [20240624, 4969.0, 4968.6, 4968.6, 4964.2, 4966.2, 191, null, 1102, 81832], [20240624, 4966.2, 4965.6, 4969.4, 4965.0, 4965.0, 107, null, 1103, 81884], [20240624, 4965.0, 4965.0, 4967.0, 4964.0, 4965.2, 141, null, 1104, 81940], [20240624, 4965.2, 4966.0, 4967.0, 4963.0, 4965.4, 108, null, 1105, 81966], [20240624, 4965.4, 4965.2, 4971.8, 4965.2, 4971.0, 115, null, 1106, 82011], [20240624, 4971.0, 4970.8, 4973.0, 4967.8, 4967.8, 140, null, 1107, 82090], [20240624, 4967.8, 4967.8, 4974.0, 4966.0, 4970.6, 108, null, 1108, 82120], [20240624, 4970.6, 4970.0, 4972.0, 4967.0, 4967.8, 119, null, 1109, 82140], [20240624, 4967.8, 4968.6, 4974.0, 4968.6, 4970.8, 114, null, 1110, 82168], [20240624, 4970.8, 4970.2, 4975.6, 4969.4, 4975.6, 132, null, 1111, 82204], [20240624, 4975.6, 4974.8, 4978.0, 4971.6, 4978.0, 228, null, 1112, 82259], [20240624, 4978.0, 4978.0, 4978.8, 4976.0, 4976.8, 146, null, 1113, 82299], [20240624, 4976.8, 4977.0, 4979.8, 4973.8, 4977.0, 252, null, 1114, 82345], [20240624, 4977.0, 4976.8, 4982.0, 4975.2, 4979.2, 278, null, 1115, 82356], [20240624, 4979.2, 4979.2, 4980.4, 4976.6, 4978.6, 178, null, 1116, 82397], [20240624, 4978.6, 4979.0, 4979.0, 4976.4, 4977.0, 118, null, 1117, 82408], [20240624, 4977.0, 4977.6, 4977.6, 4972.2, 4974.2, 161, null, 1118, 82455], [20240624, 4974.2, 4974.4, 4974.6, 4970.6, 4974.2, 176, null, 1119, 82476], [20240624, 4974.2, 4974.0, 4980.4, 4973.6, 4979.0, 109, null, 1120, 82483], [20240624, 4979.0, 4978.8, 4980.8, 4974.8, 4974.8, 139, null, 1121, 82506], [20240624, 4974.8, 4973.6, 4985.6, 4973.6, 4984.8, 231, null, 1122, 82519], [20240624, 4984.8, 4983.4, 4987.0, 4981.0, 4987.0, 116, null, 1123, 82517], [20240624, 4987.0, 4987.4, 4990.0, 4987.0, 4987.8, 189, null, 1124, 82508], [20240624, 4987.8, 4987.6, 4993.6, 4983.2, 4990.2, 296, null, 1125, 82522], [20240624, 4990.2, 4990.8, 4995.8, 4990.2, 4995.6, 235, null, 1126, 82562], [20240624, 4995.6, 4996.0, 5001.8, 4996.0, 4998.0, 281, null, 1127, 82655], [20240624, 4998.0, 4998.4, 5004.8, 4996.4, 5003.6, 378, null, 1128, 82805], [20240624, 5003.6, 5003.6, 5004.6, 4999.2, 4999.4, 201, null, 1129, 82849], [20240624, 4999.4, 4999.4, 5002.2, 4996.2, 4996.4, 236, null, 1130, 82886], [20240624, 4996.4, 4996.4, 4998.4, 4992.6, 4992.6, 355, null, 1301, 82979], [20240624, 4992.6, 4992.6, 4997.8, 4991.6, 4995.4, 222, null, 1302, 82983], [20240624, 4995.4, 4995.4, 4997.8, 4993.6, 4996.4, 122, null, 1303, 83036], [20240624, 4996.4, 4996.4, 4996.4, 4989.4, 4990.0, 249, null, 1304, 83122], [20240624, 4990.0, 4989.6, 4992.0, 4987.4, 4991.0, 193, null, 1305, 83188], [20240624, 4991.0, 4991.0, 4991.8, 4987.6, 4990.0, 160, null, 1306, 83254], [20240624, 4990.0, 4989.0, 4994.8, 4987.4, 4993.8, 213, null, 1307, 83276], [20240624, 4993.8, 4994.4, 5002.6, 4994.4, 5002.6, 270, null, 1308, 83354], [20240624, 5002.6, 5002.6, 5013.2, 5002.6, 5012.6, 571, null, 1309, 83490], [20240624, 5012.6, 5012.4, 5014.4, 5011.2, 5013.6, 252, null, 1310, 83548], [20240624, 5013.6, 5012.8, 5016.0, 5012.2, 5015.0, 422, null, 1311, 83624], [20240624, 5015.0, 5014.6, 5019.2, 5012.4, 5018.6, 400, null, 1312, 83787], [20240624, 5018.6, 5018.2, 5026.4, 5018.2, 5018.4, 539, null, 1313, 84027], [20240624, 5018.4, 5018.8, 5019.4, 5015.0, 5016.8, 238, null, 1314, 84078], [20240624, 5016.8, 5017.0, 5018.6, 5015.8, 5018.6, 255, null, 1315, 84087], [20240624, 5018.6, 5018.6, 5024.4, 5018.6, 5020.4, 373, null, 1316, 84169], [20240624, 5020.4, 5019.2, 5020.4, 5013.2, 5014.4, 203, null, 1317, 84229], [20240624, 5014.4, 5014.2, 5015.6, 5012.0, 5014.0, 181, null, 1318, 84263], [20240624, 5014.0, 5014.0, 5022.2, 5014.0, 5020.4, 230, null, 1319, 84349], [20240624, 5020.4, 5020.2, 5021.0, 5015.6, 5018.6, 152, null, 1320, 84382], [20240624, 5018.6, 5018.0, 5018.6, 5014.8, 5015.2, 174, null, 1321, 84444], [20240624, 5015.2, 5015.2, 5017.6, 5015.0, 5015.8, 67, null, 1322, 84454], [20240624, 5015.8, 5015.8, 5015.8, 5009.2, 5011.8, 155, null, 1323, 84491], [20240624, 5011.8, 5011.6, 5014.6, 5011.0, 5014.0, 117, null, 1324, 84547], [20240624, 5014.0, 5013.2, 5015.6, 5011.0, 5014.2, 140, null, 1325, 84622], [20240624, 5014.2, 5014.2, 5014.4, 5008.8, 5009.0, 177, null, 1326, 84689], [20240624, 5009.0, 5008.6, 5013.8, 5008.2, 5010.0, 115, null, 1327, 84729], [20240624, 5010.0, 5009.8, 5012.0, 5009.2, 5010.6, 97, null, 1328, 84772], [20240624, 5010.6, 5012.0, 5014.6, 5011.6, 5013.8, 100, null, 1329, 84802], [20240624, 5013.8, 5013.8, 5015.4, 5011.4, 5011.4, 132, null, 1330, 84838], [20240624, 5011.4, 5011.0, 5013.6, 5010.2, 5010.2, 155, null, 1331, 84900], [20240624, 5010.2, 5010.8, 5014.8, 5009.8, 5014.8, 114, null, 1332, 84967], [20240624, 5014.8, 5014.8, 5016.0, 5011.2, 5011.2, 101, null, 1333, 85015], [20240624, 5011.2, 5011.2, 5012.2, 5007.4, 5008.0, 118, null, 1334, 85040], [20240624, 5008.0, 5008.0, 5009.6, 5008.0, 5008.0, 80, null, 1335, 85073], [20240624, 5008.0, 5009.0, 5010.6, 5007.2, 5007.2, 96, null, 1336, 85123], [20240624, 5007.2, 5007.0, 5007.8, 5001.8, 5007.8, 249, null, 1337, 85246], [20240624, 5007.8, 5007.6, 5008.0, 5004.0, 5004.4, 99, null, 1338, 85282], [20240624, 5004.4, 5004.8, 5004.8, 5001.8, 5002.4, 106, null, 1339, 85330], [20240624, 5002.4, 5002.4, 5002.4, 4997.8, 4998.2, 144, null, 1340, 85368], [20240624, 4998.2, 4998.0, 4999.6, 4996.0, 4997.6, 201, null, 1341, 85451], [20240624, 4997.6, 4997.6, 4998.8, 4996.4, 4997.4, 124, null, 1342, 85494], [20240624, 4997.4, 4997.2, 4999.2, 4996.0, 4999.2, 118, null, 1343, 85533], [20240624, 4999.2, 4999.2, 5000.2, 4995.0, 4995.0, 136, null, 1344, 85600], [20240624, 4995.0, 4995.0, 4995.0, 4991.4, 4991.8, 213, null, 1345, 85703], [20240624, 4991.8, 4992.2, 4998.0, 4991.4, 4995.8, 126, null, 1346, 85777], [20240624, 4995.8, 4995.6, 4995.6, 4991.2, 4992.4, 109, null, 1347, 85821], [20240624, 4992.4, 4992.4, 4992.8, 4989.4, 4990.2, 108, null, 1348, 85872], [20240624, 4990.2, 4990.6, 4992.8, 4989.4, 4992.2, 97, null, 1349, 85904], [20240624, 4992.2, 4992.8, 4998.4, 4992.8, 4994.2, 221, null, 1350, 85996], [20240624, 4994.2, 4994.0, 4994.4, 4987.8, 4989.0, 246, null, 1351, 86105], [20240624, 4989.0, 4988.0, 4990.6, 4987.0, 4988.2, 122, null, 1352, 86180], [20240624, 4988.2, 4988.2, 4988.6, 4986.2, 4986.2, 152, null, 1353, 86258], [20240624, 4986.2, 4986.0, 4987.6, 4985.0, 4986.8, 133, null, 1354, 86304], [20240624, 4986.8, 4987.0, 4987.0, 4984.8, 4986.8, 84, null, 1355, 86336], [20240624, 4986.8, 4986.8, 4991.2, 4984.4, 4984.4, 136, null, 1356, 86386], [20240624, 4984.4, 4984.2, 4988.2, 4983.8, 4986.0, 116, null, 1357, 86446], [20240624, 4986.0, 4985.6, 4985.8, 4983.6, 4983.6, 82, null, 1358, 86485], [20240624, 4983.6, 4983.6, 4990.8, 4983.2, 4990.0, 120, null, 1359, 86548], [20240624, 4990.0, 4990.0, 4990.0, 4980.6, 4981.6, 291, null, 1400, 86657], [20240624, 4981.6, 4981.8, 4989.8, 4981.2, 4988.2, 257, null, 1401, 86768], [20240624, 4988.2, 4988.8, 4993.8, 4985.0, 4985.2, 293, null, 1402, 86873], [20240624, 4985.2, 4986.0, 4992.8, 4984.0, 4991.0, 183, null, 1403, 86972], [20240624, 4991.0, 4990.6, 4991.8, 4988.0, 4990.4, 100, null, 1404, 87023], [20240624, 4990.4, 4990.2, 4996.6, 4990.0, 4993.0, 230, null, 1405, 87137], [20240624, 4993.0, 4992.8, 4994.0, 4991.0, 4994.0, 94, null, 1406, 87190], [20240624, 4994.0, 4994.0, 5004.8, 4994.0, 5003.2, 327, null, 1407, 87359], [20240624, 5003.2, 5002.8, 5004.0, 4999.2, 5000.4, 121, null, 1408, 87405], [20240624, 5000.4, 5000.8, 5003.0, 5000.4, 5002.0, 103, null, 1409, 87434], [20240624, 5002.0, 5002.6, 5005.8, 4998.4, 4998.4, 157, null, 1410, 87508], [20240624, 4998.4, 4999.0, 4999.0, 4994.4, 4995.6, 93, null, 1411, 87549], [20240624, 4995.6, 4995.4, 4998.2, 4993.2, 4998.2, 124, null, 1412, 87572], [20240624, 4998.2, 4998.0, 4999.0, 4993.6, 4994.6, 122, null, 1413, 87619], [20240624, 4994.6, 4994.2, 4994.2, 4986.8, 4986.8, 202, null, 1414, 87699], [20240624, 4986.8, 4986.8, 4988.8, 4986.2, 4987.6, 125, null, 1415, 87742], [20240624, 4987.6, 4987.6, 4989.2, 4984.4, 4989.2, 147, null, 1416, 87806], [20240624, 4989.2, 4990.0, 4994.6, 4988.8, 4991.4, 128, null, 1417, 87851], [20240624, 4991.4, 4991.8, 4999.0, 4990.8, 4996.2, 144, null, 1418, 87926], [20240624, 4996.2, 4995.2, 4996.4, 4991.8, 4995.0, 134, null, 1419, 88000], [20240624, 4995.0, 4994.2, 4994.4, 4987.6, 4989.8, 118, null, 1420, 88069], [20240624, 4989.8, 4990.0, 4990.0, 4987.0, 4990.0, 70, null, 1421, 88100], [20240624, 4990.0, 4989.8, 4992.6, 4986.4, 4986.8, 78, null, 1422, 88120], [20240624, 4986.8, 4986.0, 4990.4, 4986.0, 4987.6, 100, null, 1423, 88168], [20240624, 4987.6, 4987.2, 4987.8, 4981.8, 4983.2, 172, null, 1424, 88267], [20240624, 4983.2, 4983.6, 4985.4, 4983.4, 4983.4, 92, null, 1425, 88315], [20240624, 4983.4, 4983.4, 4984.4, 4981.6, 4983.2, 81, null, 1426, 88342], [20240624, 4983.2, 4983.2, 4983.8, 4980.2, 4982.6, 129, null, 1427, 88414], [20240624, 4982.6, 4982.6, 4986.4, 4982.0, 4982.4, 232, null, 1428, 88466], [20240624, 4982.4, 4982.2, 4982.8, 4980.0, 4982.8, 95, null, 1429, 88498], [20240624, 4982.8, 4982.6, 4982.6, 4973.6, 4975.2, 251, null, 1430, 88535], [20240624, 4975.2, 4975.2, 4978.2, 4972.2, 4972.2, 171, null, 1431, 88594], [20240624, 4972.2, 4972.0, 4978.4, 4970.0, 4978.4, 275, null, 1432, 88692], [20240624, 4978.4, 4977.4, 4979.6, 4971.8, 4975.6, 188, null, 1433, 88776], [20240624, 4975.6, 4976.2, 4981.8, 4976.0, 4977.6, 175, null, 1434, 88878], [20240624, 4977.6, 4977.6, 4982.4, 4977.6, 4980.8, 135, null, 1435, 88939], [20240624, 4980.8, 4980.8, 4988.0, 4980.8, 4985.2, 217, null, 1436, 89043], [20240624, 4985.2, 4984.6, 4984.8, 4979.0, 4981.0, 135, null, 1437, 89099], [20240624, 4981.0, 4980.4, 4980.4, 4974.8, 4976.2, 174, null, 1438, 89141], [20240624, 4976.2, 4976.8, 4976.8, 4965.4, 4965.4, 371, null, 1439, 89253], [20240624, 4965.4, 4965.8, 4969.4, 4965.4, 4968.0, 219, null, 1440, 89336], [20240624, 4968.0, 4967.8, 4970.0, 4963.6, 4965.0, 272, null, 1441, 89445], [20240624, 4965.0, 4964.8, 4969.8, 4964.2, 4969.0, 187, null, 1442, 89533], [20240624, 4969.0, 4968.8, 4969.4, 4965.2, 4965.6, 217, null, 1443, 89645], [20240624, 4965.6, 4965.8, 4966.4, 4963.0, 4963.6, 216, null, 1444, 89779], [20240624, 4963.6, 4964.0, 4967.4, 4961.8, 4963.0, 227, null, 1445, 89903], [20240624, 4963.0, 4962.4, 4968.8, 4962.4, 4963.2, 226, null, 1446, 90022], [20240624, 4963.2, 4963.2, 4968.2, 4961.0, 4961.0, 224, null, 1447, 90135], [20240624, 4961.0, 4960.2, 4960.8, 4954.2, 4955.6, 325, null, 1448, 90286], [20240624, 4955.6, 4955.4, 4956.0, 4949.6, 4949.8, 378, null, 1449, 90437], [20240624, 4949.8, 4949.8, 4953.6, 4949.4, 4953.6, 351, null, 1450, 90559], [20240624, 4953.6, 4953.6, 4959.0, 4952.6, 4953.4, 404, null, 1451, 90731], [20240624, 4953.4, 4953.6, 4954.6, 4951.4, 4951.6, 228, null, 1452, 90783], [20240624, 4951.6, 4952.4, 4956.0, 4951.6, 4956.0, 236, null, 1453, 90827], [20240624, 4956.0, 4955.8, 4956.6, 4951.6, 4952.0, 484, null, 1454, 90817], [20240624, 4952.0, 4953.4, 4954.8, 4952.4, 4954.6, 314, null, 1455, 90891], [20240624, 4954.6, 4954.6, 4964.0, 4954.6, 4963.4, 556, null, 1456, 91109], [20240624, 4963.4, 4963.0, 4964.4, 4961.2, 4963.2, 461, null, 1457, 91274], [20240624, 4963.2, 4963.4, 4965.0, 4961.6, 4963.2, 480, null, 1458, 91383], [20240624, 4963.2, 4963.8, 4966.4, 4960.2, 4963.2, 470, null, 1459, 91487], [20240624, 4963.2, 4963.2, 4966.6, 4963.2, 4965.0, 529, null, 1500, 91613], [20240625, 4965.0, 4981.0, 4981.2, 4966.2, 4969.4, 1733, null, 931, 90669], [20240625, 4969.4, 4969.2, 4976.6, 4968.2, 4973.6, 692, null, 932, 90478], [20240625, 4973.6, 4973.8, 4982.0, 4973.6, 4981.8, 715, null, 933, 90172], [20240625, 4981.8, 4981.0, 4981.4, 4972.2, 4974.4, 548, null, 934, 89841], [20240625, 4974.4, 4974.6, 4976.0, 4971.6, 4972.4, 454, null, 935, 89598], [20240625, 4972.4, 4972.2, 4973.4, 4967.8, 4968.4, 563, null, 936, 89332], [20240625, 4968.4, 4969.4, 4969.6, 4963.8, 4966.0, 537, null, 937, 89099], [20240625, 4966.0, 4966.2, 4966.2, 4960.0, 4964.8, 531, null, 938, 88922], [20240625, 4964.8, 4964.8, 4965.2, 4957.6, 4958.0, 423, null, 939, 88797], [20240625, 4958.0, 4958.0, 4964.0, 4955.0, 4958.4, 522, null, 940, 88584], [20240625, 4958.4, 4957.6, 4958.4, 4954.0, 4954.4, 369, null, 941, 88440], [20240625, 4954.4, 4954.0, 4961.4, 4953.0, 4957.2, 580, null, 942, 88289], [20240625, 4957.2, 4957.0, 4957.2, 4953.8, 4956.0, 248, null, 943, 88229], [20240625, 4956.0, 4956.0, 4958.8, 4952.4, 4952.6, 402, null, 944, 88071], [20240625, 4952.6, 4952.8, 4959.8, 4952.8, 4957.2, 267, null, 945, 87937], [20240625, 4957.2, 4956.0, 4957.8, 4952.6, 4953.8, 206, null, 946, 87855], [20240625, 4953.8, 4953.4, 4956.0, 4944.4, 4944.6, 372, null, 947, 87669], [20240625, 4944.6, 4944.4, 4949.4, 4943.4, 4949.4, 367, null, 948, 87545], [20240625, 4949.4, 4949.8, 4953.8, 4945.4, 4952.4, 417, null, 949, 87433], [20240625, 4952.4, 4952.8, 4957.6, 4952.0, 4956.4, 386, null, 950, 87284], [20240625, 4956.4, 4956.6, 4962.0, 4953.6, 4960.0, 390, null, 951, 87162], [20240625, 4960.0, 4960.4, 4964.4, 4959.0, 4962.0, 380, null, 952, 87017], [20240625, 4962.0, 4963.0, 4971.6, 4963.0, 4971.6, 454, null, 953, 86814], [20240625, 4971.6, 4971.0, 4977.4, 4971.0, 4975.2, 509, null, 954, 86631], [20240625, 4975.2, 4975.0, 4977.2, 4973.8, 4974.6, 309, null, 955, 86529], [20240625, 4974.6, 4974.4, 4978.0, 4971.8, 4977.0, 314, null, 956, 86482], [20240625, 4977.0, 4977.8, 4977.8, 4972.2, 4976.0, 256, null, 957, 86487], [20240625, 4976.0, 4976.6, 4978.2, 4972.0, 4972.0, 239, null, 958, 86446], [20240625, 4972.0, 4972.2, 4973.0, 4969.8, 4972.4, 162, null, 959, 86380], [20240625, 4972.4, 4973.2, 4974.4, 4970.0, 4971.2, 198, null, 1000, 86314], [20240625, 4971.2, 4972.0, 4972.4, 4967.8, 4969.6, 242, null, 1001, 86231], [20240625, 4969.6, 4969.8, 4970.4, 4967.8, 4970.0, 137, null, 1002, 86176], [20240625, 4970.0, 4969.8, 4969.8, 4964.0, 4966.6, 221, null, 1003, 86094], [20240625, 4966.6, 4967.0, 4968.2, 4961.2, 4963.4, 224, null, 1004, 86011], [20240625, 4963.4, 4963.0, 4964.4, 4960.4, 4960.4, 114, null, 1005, 85959], [20240625, 4960.4, 4960.4, 4965.8, 4960.2, 4962.8, 177, null, 1006, 85920], [20240625, 4962.8, 4962.2, 4965.6, 4961.6, 4963.0, 112, null, 1007, 85901], [20240625, 4963.0, 4962.2, 4962.2, 4956.4, 4960.2, 231, null, 1008, 85841], [20240625, 4960.2, 4959.8, 4961.8, 4957.0, 4961.8, 252, null, 1009, 85842], [20240625, 4961.8, 4961.8, 4963.8, 4956.6, 4957.2, 141, null, 1010, 85797], [20240625, 4957.2, 4957.4, 4960.6, 4957.0, 4960.6, 102, null, 1011, 85774], [20240625, 4960.6, 4960.8, 4961.4, 4958.0, 4959.0, 108, null, 1012, 85743], [20240625, 4959.0, 4959.8, 4960.6, 4956.8, 4958.2, 119, null, 1013, 85710], [20240625, 4958.2, 4958.8, 4966.0, 4957.6, 4964.6, 162, null, 1014, 85690], [20240625, 4964.6, 4965.2, 4967.4, 4962.6, 4964.6, 104, null, 1015, 85658], [20240625, 4964.6, 4964.8, 4966.2, 4961.8, 4964.2, 105, null, 1016, 85636], [20240625, 4964.2, 4964.2, 4965.2, 4961.4, 4964.2, 136, null, 1017, 85606], [20240625, 4964.2, 4965.0, 4973.2, 4965.0, 4972.6, 263, null, 1018, 85530], [20240625, 4972.6, 4972.6, 4974.8, 4970.8, 4972.0, 159, null, 1019, 85520], [20240625, 4972.0, 4973.4, 4973.4, 4967.4, 4968.4, 138, null, 1020, 85520], [20240625, 4968.4, 4968.4, 4969.2, 4963.0, 4965.8, 193, null, 1021, 85469], [20240625, 4965.8, 4965.6, 4968.6, 4965.2, 4965.4, 90, null, 1022, 85441], [20240625, 4965.4, 4967.8, 4968.8, 4964.8, 4965.2, 133, null, 1023, 85422], [20240625, 4965.2, 4965.2, 4965.6, 4960.8, 4962.4, 106, null, 1024, 85391], [20240625, 4962.4, 4962.4, 4962.8, 4960.0, 4962.4, 103, null, 1025, 85342], [20240625, 4962.4, 4963.4, 4963.4, 4957.8, 4959.4, 137, null, 1026, 85296], [20240625, 4959.4, 4959.6, 4959.6, 4954.8, 4954.8, 188, null, 1027, 85262], [20240625, 4954.8, 4954.6, 4956.4, 4954.0, 4955.0, 146, null, 1028, 85220], [20240625, 4955.0, 4955.0, 4955.8, 4953.8, 4954.4, 128, null, 1029, 85174], [20240625, 4954.4, 4954.8, 4955.6, 4953.4, 4954.6, 121, null, 1030, 85144], [20240625, 4954.6, 4955.6, 4956.0, 4953.4, 4954.4, 131, null, 1031, 85117], [20240625, 4954.4, 4954.8, 4955.0, 4951.6, 4952.4, 137, null, 1032, 85087], [20240625, 4952.4, 4952.8, 4954.0, 4952.4, 4953.8, 84, null, 1033, 85072], [20240625, 4953.8, 4954.0, 4959.6, 4953.2, 4953.8, 181, null, 1034, 85039], [20240625, 4953.8, 4953.8, 4953.8, 4949.6, 4951.0, 130, null, 1035, 85029], [20240625, 4951.0, 4951.2, 4953.0, 4948.6, 4950.0, 143, null, 1036, 84995], [20240625, 4950.0, 4950.2, 4950.4, 4945.4, 4948.2, 200, null, 1037, 84922], [20240625, 4948.2, 4949.4, 4950.6, 4947.4, 4947.4, 136, null, 1038, 84903], [20240625, 4947.4, 4948.6, 4949.4, 4947.4, 4947.8, 101, null, 1039, 84879], [20240625, 4947.8, 4947.8, 4949.4, 4944.4, 4945.6, 116, null, 1040, 84854], [20240625, 4945.6, 4945.4, 4946.2, 4943.4, 4944.6, 127, null, 1041, 84829], [20240625, 4944.6, 4945.2, 4945.8, 4944.0, 4944.8, 99, null, 1042, 84818], [20240625, 4944.8, 4945.4, 4946.8, 4944.0, 4945.2, 116, null, 1043, 84797], [20240625, 4945.2, 4945.6, 4946.4, 4944.0, 4945.8, 107, null, 1044, 84764], [20240625, 4945.8, 4946.4, 4946.4, 4943.4, 4943.6, 108, null, 1045, 84738], [20240625, 4943.6, 4945.0, 4948.0, 4943.2, 4946.6, 173, null, 1046, 84739], [20240625, 4946.6, 4947.2, 4947.2, 4940.0, 4940.0, 178, null, 1047, 84717], [20240625, 4940.0, 4941.0, 4943.6, 4939.2, 4940.8, 128, null, 1048, 84689], [20240625, 4940.8, 4942.0, 4942.0, 4938.2, 4938.4, 104, null, 1049, 84666], [20240625, 4938.4, 4939.2, 4943.6, 4939.0, 4941.2, 117, null, 1050, 84636], [20240625, 4941.2, 4941.8, 4946.6, 4941.6, 4946.4, 113, null, 1051, 84610], [20240625, 4946.4, 4946.4, 4946.4, 4943.4, 4943.4, 73, null, 1052, 84589], [20240625, 4943.4, 4944.4, 4948.0, 4943.4, 4947.4, 150, null, 1053, 84568], [20240625, 4947.4, 4947.4, 4948.8, 4944.0, 4948.4, 161, null, 1054, 84572], [20240625, 4948.4, 4948.4, 4949.8, 4943.8, 4944.4, 106, null, 1055, 84544], [20240625, 4944.4, 4944.4, 4945.4, 4941.0, 4941.2, 109, null, 1056, 84507], [20240625, 4941.2, 4941.2, 4942.4, 4940.0, 4940.4, 86, null, 1057, 84480], [20240625, 4940.4, 4941.0, 4941.4, 4936.8, 4938.0, 163, null, 1058, 84428], [20240625, 4938.0, 4938.8, 4943.4, 4938.8, 4941.4, 119, null, 1059, 84387], [20240625, 4941.4, 4941.6, 4943.0, 4940.8, 4941.6, 108, null, 1100, 84356], [20240625, 4941.6, 4942.0, 4946.8, 4941.6, 4945.8, 206, null, 1101, 84285], [20240625, 4945.8, 4945.8, 4945.8, 4942.6, 4944.2, 50, null, 1102, 84277], [20240625, 4944.2, 4943.8, 4949.4, 4943.8, 4947.0, 128, null, 1103, 84284], [20240625, 4947.0, 4947.6, 4947.6, 4942.8, 4943.0, 43, null, 1104, 84284], [20240625, 4943.0, 4943.0, 4943.0, 4940.0, 4940.0, 98, null, 1105, 84294], [20240625, 4940.0, 4939.8, 4940.6, 4938.0, 4938.6, 92, null, 1106, 84304], [20240625, 4938.6, 4939.2, 4939.8, 4936.2, 4939.4, 146, null, 1107, 84298], [20240625, 4939.4, 4939.6, 4940.8, 4935.6, 4935.8, 117, null, 1108, 84301], [20240625, 4935.8, 4936.6, 4941.2, 4936.6, 4938.6, 105, null, 1109, 84310], [20240625, 4938.6, 4938.6, 4938.6, 4936.2, 4936.8, 58, null, 1110, 84319], [20240625, 4936.8, 4936.8, 4940.2, 4936.2, 4937.6, 94, null, 1111, 84341], [20240625, 4937.6, 4937.4, 4938.2, 4933.2, 4933.2, 134, null, 1112, 84298], [20240625, 4933.2, 4934.4, 4938.0, 4934.0, 4936.0, 118, null, 1113, 84303], [20240625, 4936.0, 4936.8, 4936.8, 4933.6, 4935.4, 159, null, 1114, 84269], [20240625, 4935.4, 4935.0, 4939.0, 4934.2, 4938.0, 94, null, 1115, 84263], [20240625, 4938.0, 4938.0, 4938.0, 4931.8, 4932.4, 152, null, 1116, 84282], [20240625, 4932.4, 4932.4, 4932.6, 4929.2, 4929.2, 151, null, 1117, 84273], [20240625, 4929.2, 4929.2, 4931.2, 4928.0, 4928.4, 292, null, 1118, 84224], [20240625, 4928.4, 4928.2, 4933.8, 4926.6, 4930.2, 187, null, 1119, 84205], [20240625, 4930.2, 4929.8, 4931.6, 4928.2, 4928.2, 63, null, 1120, 84197], [20240625, 4928.2, 4928.2, 4933.8, 4927.0, 4933.0, 177, null, 1121, 84176], [20240625, 4933.0, 4932.8, 4933.2, 4929.0, 4931.2, 131, null, 1122, 84127], [20240625, 4931.2, 4930.8, 4930.8, 4925.8, 4927.8, 148, null, 1123, 84093], [20240625, 4927.8, 4927.4, 4932.0, 4927.4, 4928.8, 191, null, 1124, 84088], [20240625, 4928.8, 4928.6, 4932.2, 4927.6, 4930.2, 77, null, 1125, 84094], [20240625, 4930.2, 4930.0, 4937.0, 4930.0, 4936.0, 143, null, 1126, 84069], [20240625, 4936.0, 4936.4, 4937.4, 4934.0, 4935.8, 114, null, 1127, 84063], [20240625, 4935.8, 4936.2, 4937.2, 4934.6, 4937.0, 88, null, 1128, 84068], [20240625, 4937.0, 4936.2, 4937.2, 4933.8, 4933.8, 55, null, 1129, 84063], [20240625, 4933.8, 4934.0, 4935.8, 4933.2, 4935.0, 73, null, 1130, 84068], [20240625, 4935.0, 4935.0, 4936.0, 4931.6, 4934.6, 179, null, 1301, 84068], [20240625, 4934.6, 4935.6, 4935.6, 4932.4, 4933.8, 83, null, 1302, 84071], [20240625, 4933.8, 4934.6, 4938.4, 4932.4, 4935.2, 286, null, 1303, 84119], [20240625, 4935.2, 4935.4, 4936.0, 4929.2, 4929.8, 123, null, 1304, 84109], [20240625, 4929.8, 4930.0, 4933.6, 4928.0, 4931.8, 169, null, 1305, 84127], [20240625, 4931.8, 4932.4, 4934.6, 4929.6, 4934.6, 112, null, 1306, 84117], [20240625, 4934.6, 4935.0, 4942.0, 4935.0, 4942.0, 394, null, 1307, 84140], [20240625, 4942.0, 4942.8, 4946.6, 4940.8, 4945.8, 231, null, 1308, 84124], [20240625, 4945.8, 4945.6, 4945.6, 4940.6, 4943.0, 171, null, 1309, 84155], [20240625, 4943.0, 4943.4, 4945.6, 4942.2, 4943.8, 80, null, 1310, 84160], [20240625, 4943.8, 4944.4, 4947.2, 4943.8, 4946.0, 103, null, 1311, 84143], [20240625, 4946.0, 4945.2, 4945.4, 4942.0, 4942.2, 134, null, 1312, 84119], [20240625, 4942.2, 4943.0, 4947.2, 4943.0, 4946.6, 106, null, 1313, 84097], [20240625, 4946.6, 4946.0, 4946.4, 4944.2, 4944.8, 62, null, 1314, 84081], [20240625, 4944.8, 4945.4, 4947.8, 4941.6, 4944.8, 155, null, 1315, 84080], [20240625, 4944.8, 4944.8, 4947.4, 4944.8, 4945.0, 95, null, 1316, 84099], [20240625, 4945.0, 4945.0, 4948.6, 4942.0, 4947.0, 145, null, 1317, 84099], [20240625, 4947.0, 4948.2, 4951.6, 4947.6, 4951.4, 202, null, 1318, 84066], [20240625, 4951.4, 4951.8, 4952.0, 4949.4, 4950.2, 194, null, 1319, 84061], [20240625, 4950.2, 4950.8, 4955.4, 4950.6, 4954.8, 213, null, 1320, 84045], [20240625, 4954.8, 4954.2, 4957.4, 4952.4, 4954.6, 296, null, 1321, 84035], [20240625, 4954.6, 4954.2, 4960.0, 4952.4, 4959.2, 227, null, 1322, 83986], [20240625, 4959.2, 4959.2, 4961.6, 4957.2, 4958.6, 247, null, 1323, 83957], [20240625, 4958.6, 4958.6, 4965.0, 4958.0, 4964.0, 203, null, 1324, 83928], [20240625, 4964.0, 4963.4, 4967.0, 4961.8, 4964.2, 345, null, 1325, 83857], [20240625, 4964.2, 4963.6, 4963.6, 4958.4, 4959.4, 313, null, 1326, 83781], [20240625, 4959.4, 4959.4, 4961.8, 4955.2, 4955.8, 182, null, 1327, 83727], [20240625, 4955.8, 4955.0, 4958.4, 4954.6, 4954.8, 154, null, 1328, 83722], [20240625, 4954.8, 4954.4, 4957.6, 4954.4, 4955.6, 85, null, 1329, 83712], [20240625, 4955.6, 4955.6, 4956.8, 4951.2, 4951.2, 217, null, 1330, 83705], [20240625, 4951.2, 4951.4, 4953.4, 4950.0, 4950.8, 167, null, 1331, 83719], [20240625, 4950.8, 4950.6, 4951.6, 4948.2, 4948.8, 172, null, 1332, 83728], [20240625, 4948.8, 4948.2, 4949.4, 4942.4, 4944.4, 287, null, 1333, 83715], [20240625, 4944.4, 4944.4, 4945.6, 4941.4, 4943.0, 236, null, 1334, 83702], [20240625, 4943.0, 4942.8, 4944.2, 4939.2, 4942.6, 211, null, 1335, 83672], [20240625, 4942.6, 4942.2, 4942.8, 4939.6, 4940.4, 115, null, 1336, 83656], [20240625, 4940.4, 4939.6, 4942.8, 4939.0, 4942.4, 127, null, 1337, 83621], [20240625, 4942.4, 4942.0, 4944.2, 4940.6, 4943.4, 133, null, 1338, 83630], [20240625, 4943.4, 4943.6, 4945.6, 4941.6, 4944.8, 173, null, 1339, 83671], [20240625, 4944.8, 4944.2, 4944.2, 4938.0, 4938.6, 148, null, 1340, 83666], [20240625, 4938.6, 4938.0, 4938.4, 4936.2, 4936.8, 232, null, 1341, 83649], [20240625, 4936.8, 4937.2, 4941.4, 4936.0, 4941.2, 117, null, 1342, 83639], [20240625, 4941.2, 4941.2, 4942.6, 4937.4, 4941.2, 147, null, 1343, 83609], [20240625, 4941.2, 4941.2, 4941.2, 4936.8, 4939.2, 127, null, 1344, 83577], [20240625, 4939.2, 4938.8, 4940.0, 4937.4, 4939.0, 108, null, 1345, 83561], [20240625, 4939.0, 4939.0, 4941.0, 4937.8, 4941.0, 91, null, 1346, 83546], [20240625, 4941.0, 4941.0, 4941.0, 4934.0, 4935.4, 199, null, 1347, 83508], [20240625, 4935.4, 4935.2, 4936.6, 4934.2, 4934.6, 106, null, 1348, 83514], [20240625, 4934.6, 4934.6, 4935.8, 4931.2, 4933.6, 170, null, 1349, 83495], [20240625, 4933.6, 4933.2, 4935.2, 4931.6, 4932.4, 94, null, 1350, 83501], [20240625, 4932.4, 4932.2, 4933.2, 4930.0, 4930.2, 216, null, 1351, 83456], [20240625, 4930.2, 4930.4, 4932.6, 4929.0, 4932.6, 146, null, 1352, 83454], [20240625, 4932.6, 4931.4, 4932.0, 4928.2, 4929.6, 164, null, 1353, 83453], [20240625, 4929.6, 4929.4, 4930.4, 4923.2, 4929.2, 306, null, 1354, 83426], [20240625, 4929.2, 4929.0, 4931.0, 4923.4, 4923.6, 192, null, 1355, 83372], [20240625, 4923.6, 4924.0, 4927.0, 4923.8, 4924.8, 199, null, 1356, 83343], [20240625, 4924.8, 4925.6, 4928.0, 4923.6, 4927.6, 185, null, 1357, 83346], [20240625, 4927.6, 4927.6, 4927.6, 4919.0, 4920.6, 303, null, 1358, 83308], [20240625, 4920.6, 4920.8, 4921.4, 4918.4, 4920.0, 225, null, 1359, 83285], [20240625, 4920.0, 4919.6, 4922.2, 4916.8, 4918.8, 202, null, 1400, 83303], [20240625, 4918.8, 4919.2, 4919.6, 4913.4, 4913.6, 281, null, 1401, 83357], [20240625, 4913.6, 4913.4, 4918.6, 4912.6, 4918.4, 264, null, 1402, 83355], [20240625, 4918.4, 4918.0, 4921.4, 4914.6, 4915.8, 243, null, 1403, 83326], [20240625, 4915.8, 4915.4, 4915.4, 4907.8, 4908.4, 341, null, 1404, 83317], [20240625, 4908.4, 4908.4, 4909.0, 4904.2, 4908.6, 363, null, 1405, 83302], [20240625, 4908.6, 4909.2, 4910.2, 4904.4, 4907.2, 278, null, 1406, 83387], [20240625, 4907.2, 4907.6, 4908.0, 4900.0, 4900.0, 493, null, 1407, 83474], [20240625, 4900.0, 4900.0, 4900.0, 4895.0, 4896.2, 545, null, 1408, 83514], [20240625, 4896.2, 4895.8, 4904.2, 4895.4, 4902.0, 457, null, 1409, 83576], [20240625, 4902.0, 4902.4, 4905.8, 4898.0, 4898.0, 344, null, 1410, 83678], [20240625, 4898.0, 4898.8, 4900.2, 4896.2, 4899.0, 343, null, 1411, 83768], [20240625, 4899.0, 4899.4, 4906.0, 4899.0, 4905.0, 302, null, 1412, 83823], [20240625, 4905.0, 4904.8, 4904.8, 4898.8, 4901.8, 219, null, 1413, 83884], [20240625, 4901.8, 4902.0, 4902.2, 4896.8, 4898.4, 172, null, 1414, 83902], [20240625, 4898.4, 4898.8, 4898.8, 4892.2, 4892.6, 277, null, 1415, 83927], [20240625, 4892.6, 4892.4, 4893.4, 4888.4, 4889.0, 412, null, 1416, 83936], [20240625, 4889.0, 4889.4, 4892.6, 4888.0, 4888.8, 293, null, 1417, 83931], [20240625, 4888.8, 4888.8, 4898.2, 4888.8, 4895.6, 258, null, 1418, 83928], [20240625, 4895.6, 4896.6, 4896.6, 4888.0, 4888.0, 247, null, 1419, 83992], [20240625, 4888.0, 4887.2, 4890.8, 4886.6, 4889.6, 188, null, 1420, 84016], [20240625, 4889.6, 4888.8, 4893.0, 4887.2, 4890.8, 130, null, 1421, 84000], [20240625, 4890.8, 4891.2, 4892.0, 4885.8, 4885.8, 181, null, 1422, 84012], [20240625, 4885.8, 4885.8, 4889.4, 4884.2, 4886.0, 221, null, 1423, 84048], [20240625, 4886.0, 4886.6, 4888.4, 4882.6, 4888.2, 255, null, 1424, 84081], [20240625, 4888.2, 4888.8, 4904.2, 4888.8, 4903.0, 482, null, 1425, 84143], [20240625, 4903.0, 4903.0, 4915.6, 4901.2, 4913.6, 679, null, 1426, 84225], [20240625, 4913.6, 4913.6, 4919.0, 4911.8, 4915.8, 401, null, 1427, 84269], [20240625, 4915.8, 4915.6, 4922.8, 4915.6, 4920.0, 483, null, 1428, 84327], [20240625, 4920.0, 4920.0, 4920.4, 4909.6, 4909.8, 402, null, 1429, 84392], [20240625, 4909.8, 4909.8, 4910.2, 4901.0, 4910.2, 487, null, 1430, 84527], [20240625, 4910.2, 4909.6, 4921.0, 4907.2, 4919.4, 485, null, 1431, 84621], [20240625, 4919.4, 4919.8, 4919.8, 4911.4, 4911.4, 423, null, 1432, 84791], [20240625, 4911.4, 4911.4, 4911.8, 4908.6, 4910.6, 215, null, 1433, 84835], [20240625, 4910.6, 4910.2, 4921.0, 4910.2, 4917.4, 398, null, 1434, 84965], [20240625, 4917.4, 4917.2, 4922.2, 4915.4, 4921.8, 335, null, 1435, 85082], [20240625, 4921.8, 4921.6, 4925.8, 4917.0, 4921.0, 502, null, 1436, 85241], [20240625, 4921.0, 4921.2, 4923.0, 4915.0, 4921.0, 300, null, 1437, 85362], [20240625, 4921.0, 4920.8, 4922.0, 4915.2, 4918.2, 222, null, 1438, 85443], [20240625, 4918.2, 4918.2, 4924.8, 4916.8, 4923.0, 246, null, 1439, 85515], [20240625, 4923.0, 4924.2, 4924.4, 4915.2, 4915.8, 299, null, 1440, 85624], [20240625, 4915.8, 4916.4, 4916.8, 4904.4, 4907.6, 463, null, 1441, 85769], [20240625, 4907.6, 4907.4, 4909.0, 4904.6, 4907.4, 181, null, 1442, 85806], [20240625, 4907.4, 4907.2, 4909.2, 4904.2, 4909.2, 167, null, 1443, 85875], [20240625, 4909.2, 4910.0, 4912.4, 4906.8, 4912.4, 209, null, 1444, 85980], [20240625, 4912.4, 4912.2, 4913.2, 4910.2, 4913.0, 209, null, 1445, 86065], [20240625, 4913.0, 4913.2, 4922.4, 4913.2, 4919.6, 305, null, 1446, 86176], [20240625, 4919.6, 4919.0, 4921.8, 4918.6, 4921.6, 204, null, 1447, 86252], [20240625, 4921.6, 4921.6, 4924.8, 4921.6, 4924.2, 221, null, 1448, 86350], [20240625, 4924.2, 4924.6, 4925.2, 4917.2, 4918.4, 233, null, 1449, 86422], [20240625, 4918.4, 4918.6, 4919.0, 4913.8, 4915.0, 201, null, 1450, 86524], [20240625, 4915.0, 4913.8, 4915.0, 4911.6, 4912.2, 212, null, 1451, 86619], [20240625, 4912.2, 4912.4, 4912.4, 4909.2, 4909.2, 240, null, 1452, 86696], [20240625, 4909.2, 4909.6, 4910.6, 4908.8, 4909.6, 207, null, 1453, 86750], [20240625, 4909.6, 4909.6, 4913.4, 4909.6, 4911.8, 289, null, 1454, 86886], [20240625, 4911.8, 4911.8, 4916.0, 4911.6, 4915.0, 269, null, 1455, 87049], [20240625, 4915.0, 4915.2, 4920.8, 4915.2, 4920.6, 322, null, 1456, 87115], [20240625, 4920.6, 4920.8, 4921.0, 4919.2, 4920.2, 250, null, 1457, 87179], [20240625, 4920.2, 4919.8, 4924.0, 4919.8, 4924.0, 327, null, 1458, 87287], [20240625, 4924.0, 4923.8, 4925.4, 4921.0, 4922.8, 332, null, 1459, 87406], [20240625, 4922.8, 4922.6, 4924.0, 4922.6, 4923.4, 365, null, 1500, 87480], [20240626, 4923.4, 4920.0, 4926.8, 4914.0, 4915.0, 1565, null, 931, 86296], [20240626, 4915.0, 4914.8, 4914.8, 4904.4, 4907.6, 664, null, 932, 85894], [20240626, 4907.6, 4908.6, 4910.2, 4900.4, 4905.4, 666, null, 933, 85505], [20240626, 4905.4, 4905.8, 4909.8, 4900.6, 4902.2, 483, null, 934, 85202], [20240626, 4902.2, 4902.2, 4905.4, 4898.2, 4899.4, 452, null, 935, 84920], [20240626, 4899.4, 4899.4, 4899.4, 4893.8, 4898.0, 314, null, 936, 84721], [20240626, 4898.0, 4897.8, 4897.8, 4890.2, 4891.0, 468, null, 937, 84451], [20240626, 4891.0, 4891.6, 4902.0, 4890.8, 4897.2, 578, null, 938, 84148], [20240626, 4897.2, 4897.0, 4909.8, 4896.2, 4909.8, 430, null, 939, 83941], [20240626, 4909.8, 4910.0, 4916.6, 4909.2, 4913.6, 541, null, 940, 83685], [20240626, 4913.6, 4913.8, 4917.6, 4912.4, 4913.6, 305, null, 941, 83507], [20240626, 4913.6, 4914.0, 4916.4, 4912.2, 4914.6, 356, null, 942, 83311], [20240626, 4914.6, 4914.6, 4917.0, 4912.4, 4912.8, 274, null, 943, 83169], [20240626, 4912.8, 4912.8, 4914.0, 4907.0, 4908.0, 332, null, 944, 83064], [20240626, 4908.0, 4907.0, 4911.8, 4905.0, 4905.0, 253, null, 945, 82956], [20240626, 4905.0, 4905.0, 4905.6, 4896.0, 4896.0, 456, null, 946, 82832], [20240626, 4896.0, 4895.6, 4899.4, 4894.8, 4897.8, 273, null, 947, 82793], [20240626, 4897.8, 4897.4, 4899.4, 4893.0, 4896.4, 254, null, 948, 82744], [20240626, 4896.4, 4896.0, 4897.6, 4892.2, 4893.4, 236, null, 949, 82704], [20240626, 4893.4, 4893.4, 4899.6, 4892.4, 4897.8, 284, null, 950, 82652], [20240626, 4897.8, 4896.0, 4896.6, 4887.4, 4896.4, 471, null, 951, 82523], [20240626, 4896.4, 4896.6, 4908.0, 4896.0, 4908.0, 432, null, 952, 82421], [20240626, 4908.0, 4908.4, 4915.0, 4908.0, 4913.2, 592, null, 953, 82378], [20240626, 4913.2, 4912.8, 4913.8, 4906.8, 4910.4, 301, null, 954, 82310], [20240626, 4910.4, 4910.2, 4910.2, 4905.2, 4908.6, 221, null, 955, 82303], [20240626, 4908.6, 4908.6, 4908.6, 4902.2, 4904.4, 301, null, 956, 82221], [20240626, 4904.4, 4904.6, 4907.2, 4902.0, 4904.8, 171, null, 957, 82200], [20240626, 4904.8, 4904.8, 4906.8, 4902.2, 4904.4, 244, null, 958, 82093], [20240626, 4904.4, 4904.4, 4910.0, 4903.0, 4907.8, 203, null, 959, 82055], [20240626, 4907.8, 4906.8, 4908.0, 4902.6, 4902.6, 228, null, 1000, 82048], [20240626, 4902.6, 4902.8, 4905.0, 4900.2, 4904.8, 246, null, 1001, 82038], [20240626, 4904.8, 4903.8, 4905.6, 4900.8, 4905.2, 159, null, 1002, 81997], [20240626, 4905.2, 4904.8, 4907.0, 4902.0, 4903.4, 113, null, 1003, 81953], [20240626, 4903.4, 4903.0, 4903.2, 4896.8, 4898.8, 181, null, 1004, 81953], [20240626, 4898.8, 4897.8, 4900.6, 4896.4, 4897.2, 131, null, 1005, 81963], [20240626, 4897.2, 4896.0, 4897.2, 4890.8, 4895.8, 325, null, 1006, 81926], [20240626, 4895.8, 4895.0, 4896.2, 4893.0, 4894.6, 113, null, 1007, 81921], [20240626, 4894.6, 4894.0, 4903.2, 4894.0, 4903.2, 165, null, 1008, 81917], [20240626, 4903.2, 4902.8, 4903.6, 4900.0, 4900.4, 102, null, 1009, 81924], [20240626, 4900.4, 4899.8, 4901.4, 4895.6, 4899.2, 123, null, 1010, 81878], [20240626, 4899.2, 4897.8, 4902.2, 4895.8, 4899.4, 101, null, 1011, 81845], [20240626, 4899.4, 4899.4, 4903.0, 4897.4, 4897.6, 150, null, 1012, 81776], [20240626, 4897.6, 4897.2, 4897.6, 4893.2, 4893.8, 178, null, 1013, 81733], [20240626, 4893.8, 4893.4, 4896.0, 4893.0, 4895.0, 97, null, 1014, 81728], [20240626, 4895.0, 4894.2, 4898.8, 4894.2, 4896.4, 142, null, 1015, 81667], [20240626, 4896.4, 4895.6, 4897.4, 4893.4, 4897.0, 107, null, 1016, 81633], [20240626, 4897.0, 4895.8, 4900.8, 4895.6, 4900.6, 138, null, 1017, 81584], [20240626, 4900.6, 4899.0, 4900.4, 4894.2, 4896.2, 112, null, 1018, 81570], [20240626, 4896.2, 4894.4, 4898.0, 4892.2, 4897.6, 134, null, 1019, 81549], [20240626, 4897.6, 4896.6, 4898.4, 4895.0, 4895.0, 81, null, 1020, 81545], [20240626, 4895.0, 4894.4, 4897.2, 4893.6, 4895.4, 124, null, 1021, 81529], [20240626, 4895.4, 4895.4, 4895.8, 4893.0, 4893.0, 86, null, 1022, 81533], [20240626, 4893.0, 4892.2, 4892.4, 4888.6, 4890.2, 252, null, 1023, 81476], [20240626, 4890.2, 4890.2, 4895.2, 4890.2, 4894.2, 129, null, 1024, 81443], [20240626, 4894.2, 4893.2, 4895.2, 4891.4, 4893.2, 83, null, 1025, 81432], [20240626, 4893.2, 4893.4, 4894.4, 4891.0, 4891.4, 123, null, 1026, 81410], [20240626, 4891.4, 4891.6, 4895.6, 4891.6, 4894.6, 86, null, 1027, 81394], [20240626, 4894.6, 4893.6, 4897.4, 4893.2, 4897.0, 98, null, 1028, 81382], [20240626, 4897.0, 4896.0, 4902.6, 4896.0, 4902.2, 166, null, 1029, 81355], [20240626, 4902.2, 4902.2, 4902.2, 4898.6, 4900.6, 166, null, 1030, 81341], [20240626, 4900.6, 4900.0, 4901.2, 4897.2, 4898.6, 156, null, 1031, 81309], [20240626, 4898.6, 4897.6, 4900.2, 4897.6, 4899.2, 69, null, 1032, 81293], [20240626, 4899.2, 4896.6, 4900.0, 4895.4, 4897.0, 99, null, 1033, 81297], [20240626, 4897.0, 4896.8, 4897.0, 4894.6, 4896.4, 97, null, 1034, 81298], [20240626, 4896.4, 4896.6, 4900.6, 4895.4, 4900.6, 81, null, 1035, 81303], [20240626, 4900.6, 4900.0, 4907.2, 4900.0, 4905.8, 205, null, 1036, 81324], [20240626, 4905.8, 4906.4, 4906.4, 4901.4, 4903.8, 145, null, 1037, 81305], [20240626, 4903.8, 4902.6, 4906.4, 4902.6, 4904.2, 91, null, 1038, 81301], [20240626, 4904.2, 4904.0, 4904.4, 4902.0, 4903.4, 65, null, 1039, 81312], [20240626, 4903.4, 4903.2, 4907.0, 4903.2, 4904.8, 67, null, 1040, 81302], [20240626, 4904.8, 4902.4, 4903.8, 4901.2, 4901.6, 63, null, 1041, 81296], [20240626, 4901.6, 4901.2, 4902.6, 4899.0, 4902.0, 70, null, 1042, 81287], [20240626, 4902.0, 4900.6, 4904.0, 4900.2, 4904.0, 61, null, 1043, 81270], [20240626, 4904.0, 4903.0, 4904.0, 4901.8, 4903.6, 68, null, 1044, 81250], [20240626, 4903.6, 4902.6, 4904.0, 4899.2, 4900.8, 63, null, 1045, 81240], [20240626, 4900.8, 4899.8, 4902.0, 4899.2, 4899.8, 75, null, 1046, 81221], [20240626, 4899.8, 4899.2, 4899.6, 4897.2, 4897.2, 63, null, 1047, 81225], [20240626, 4897.2, 4896.2, 4896.2, 4893.6, 4894.8, 142, null, 1048, 81205], [20240626, 4894.8, 4895.4, 4900.2, 4895.2, 4897.4, 110, null, 1049, 81198], [20240626, 4897.4, 4896.8, 4897.6, 4895.0, 4895.0, 51, null, 1050, 81204], [20240626, 4895.0, 4894.4, 4896.8, 4894.4, 4896.4, 94, null, 1051, 81183], [20240626, 4896.4, 4894.8, 4894.8, 4892.0, 4892.0, 119, null, 1052, 81185], [20240626, 4892.0, 4892.0, 4896.0, 4892.0, 4895.6, 79, null, 1053, 81170], [20240626, 4895.6, 4895.4, 4897.0, 4893.0, 4896.4, 125, null, 1054, 81129], [20240626, 4896.4, 4894.8, 4895.8, 4893.8, 4893.8, 134, null, 1055, 81066], [20240626, 4893.8, 4893.8, 4894.0, 4890.4, 4891.0, 176, null, 1056, 81046], [20240626, 4891.0, 4890.4, 4892.8, 4889.6, 4891.6, 173, null, 1057, 81049], [20240626, 4891.6, 4891.0, 4891.6, 4889.6, 4890.0, 61, null, 1058, 81032], [20240626, 4890.0, 4890.6, 4893.8, 4889.4, 4893.2, 106, null, 1059, 81027], [20240626, 4893.2, 4892.0, 4892.4, 4888.8, 4888.8, 88, null, 1100, 81005], [20240626, 4888.8, 4888.4, 4892.6, 4888.4, 4892.6, 106, null, 1101, 81005], [20240626, 4892.6, 4892.2, 4897.2, 4891.0, 4896.6, 197, null, 1102, 80980], [20240626, 4896.6, 4896.2, 4897.0, 4894.2, 4894.8, 89, null, 1103, 80969], [20240626, 4894.8, 4893.8, 4894.4, 4890.2, 4891.0, 82, null, 1104, 80983], [20240626, 4891.0, 4890.2, 4890.2, 4886.8, 4889.6, 171, null, 1105, 80998], [20240626, 4889.6, 4889.4, 4893.0, 4889.0, 4890.2, 89, null, 1106, 80994], [20240626, 4890.2, 4890.2, 4891.6, 4888.8, 4891.0, 63, null, 1107, 80979], [20240626, 4891.0, 4889.8, 4894.2, 4889.8, 4890.4, 70, null, 1108, 80976], [20240626, 4890.4, 4890.0, 4891.2, 4888.8, 4889.0, 90, null, 1109, 80983], [20240626, 4889.0, 4888.6, 4891.6, 4887.2, 4890.6, 94, null, 1110, 81020], [20240626, 4890.6, 4889.8, 4892.8, 4889.0, 4892.6, 68, null, 1111, 81007], [20240626, 4892.6, 4890.6, 4892.6, 4889.2, 4889.2, 52, null, 1112, 80997], [20240626, 4889.2, 4889.2, 4893.8, 4889.2, 4893.6, 88, null, 1113, 81019], [20240626, 4893.6, 4893.2, 4899.8, 4893.2, 4896.4, 213, null, 1114, 81032], [20240626, 4896.4, 4896.6, 4896.6, 4891.2, 4891.2, 152, null, 1115, 81034], [20240626, 4891.2, 4890.4, 4895.8, 4890.2, 4895.0, 82, null, 1116, 81045], [20240626, 4895.0, 4894.4, 4897.8, 4893.6, 4894.8, 111, null, 1117, 81061], [20240626, 4894.8, 4892.2, 4893.2, 4890.6, 4893.2, 35, null, 1118, 81069], [20240626, 4893.2, 4892.4, 4895.0, 4890.2, 4894.4, 68, null, 1119, 81078], [20240626, 4894.4, 4894.4, 4899.0, 4893.6, 4897.4, 118, null, 1120, 81079], [20240626, 4897.4, 4897.4, 4901.2, 4896.4, 4900.0, 180, null, 1121, 81101], [20240626, 4900.0, 4898.4, 4906.8, 4898.4, 4903.8, 295, null, 1122, 81120], [20240626, 4903.8, 4903.0, 4904.0, 4900.2, 4901.8, 133, null, 1123, 81103], [20240626, 4901.8, 4901.8, 4901.8, 4897.0, 4898.8, 86, null, 1124, 81105], [20240626, 4898.8, 4897.2, 4903.4, 4897.0, 4902.6, 99, null, 1125, 81111], [20240626, 4902.6, 4902.8, 4902.8, 4900.6, 4901.0, 106, null, 1126, 81114], [20240626, 4901.0, 4901.0, 4905.0, 4900.2, 4903.0, 117, null, 1127, 81109], [20240626, 4903.0, 4903.0, 4905.0, 4902.8, 4904.2, 115, null, 1128, 81123], [20240626, 4904.2, 4904.2, 4905.0, 4901.8, 4905.0, 86, null, 1129, 81113], [20240626, 4905.0, 4903.8, 4908.2, 4903.8, 4907.2, 174, null, 1130, 81126], [20240626, 4907.2, 4905.6, 4912.8, 4905.6, 4910.8, 353, null, 1301, 81151], [20240626, 4910.8, 4910.6, 4910.6, 4908.4, 4909.0, 140, null, 1302, 81182], [20240626, 4909.0, 4908.4, 4914.2, 4906.8, 4914.2, 231, null, 1303, 81180], [20240626, 4914.2, 4914.2, 4920.8, 4912.8, 4919.8, 561, null, 1304, 81254], [20240626, 4919.8, 4920.0, 4927.8, 4920.0, 4927.8, 358, null, 1305, 81261], [20240626, 4927.8, 4928.0, 4932.0, 4926.4, 4931.0, 439, null, 1306, 81291], [20240626, 4931.0, 4931.8, 4938.4, 4931.8, 4935.6, 666, null, 1307, 81219], [20240626, 4935.6, 4935.0, 4950.6, 4935.0, 4949.2, 642, null, 1308, 81233], [20240626, 4949.2, 4950.2, 4951.6, 4940.4, 4942.4, 566, null, 1309, 81334], [20240626, 4942.4, 4941.4, 4948.4, 4941.4, 4946.6, 399, null, 1310, 81406], [20240626, 4946.6, 4946.2, 4952.8, 4944.4, 4950.0, 422, null, 1311, 81457], [20240626, 4950.0, 4950.0, 4950.0, 4943.2, 4944.6, 332, null, 1312, 81487], [20240626, 4944.6, 4944.8, 4948.8, 4943.6, 4945.0, 280, null, 1313, 81480], [20240626, 4945.0, 4945.0, 4947.2, 4938.2, 4939.0, 352, null, 1314, 81489], [20240626, 4939.0, 4938.8, 4941.6, 4937.0, 4940.6, 330, null, 1315, 81530], [20240626, 4940.6, 4940.8, 4940.8, 4934.6, 4934.6, 284, null, 1316, 81649], [20240626, 4934.6, 4934.0, 4934.0, 4929.0, 4930.2, 333, null, 1317, 81785], [20240626, 4930.2, 4929.4, 4930.0, 4924.0, 4925.4, 394, null, 1318, 81945], [20240626, 4925.4, 4925.4, 4927.4, 4923.0, 4925.2, 220, null, 1319, 82050], [20240626, 4925.2, 4925.6, 4926.2, 4921.0, 4921.8, 254, null, 1320, 82127], [20240626, 4921.8, 4921.2, 4926.2, 4920.4, 4924.8, 293, null, 1321, 82219], [20240626, 4924.8, 4924.8, 4929.2, 4924.4, 4929.0, 162, null, 1322, 82256], [20240626, 4929.0, 4929.8, 4931.4, 4923.0, 4923.4, 280, null, 1323, 82320], [20240626, 4923.4, 4923.0, 4924.6, 4921.4, 4923.4, 214, null, 1324, 82389], [20240626, 4923.4, 4923.0, 4925.8, 4921.2, 4924.4, 160, null, 1325, 82423], [20240626, 4924.4, 4924.0, 4925.0, 4921.0, 4924.6, 153, null, 1326, 82450], [20240626, 4924.6, 4924.0, 4927.2, 4923.8, 4926.0, 131, null, 1327, 82460], [20240626, 4926.0, 4926.2, 4929.8, 4925.8, 4928.0, 105, null, 1328, 82463], [20240626, 4928.0, 4927.8, 4927.8, 4924.0, 4925.6, 119, null, 1329, 82470], [20240626, 4925.6, 4925.6, 4927.2, 4922.2, 4923.4, 98, null, 1330, 82447], [20240626, 4923.4, 4923.6, 4932.6, 4923.6, 4930.6, 239, null, 1331, 82510], [20240626, 4930.6, 4930.2, 4936.8, 4930.2, 4933.6, 229, null, 1332, 82555], [20240626, 4933.6, 4933.2, 4933.2, 4927.8, 4929.8, 149, null, 1333, 82606], [20240626, 4929.8, 4929.0, 4929.2, 4924.6, 4925.0, 111, null, 1334, 82640], [20240626, 4925.0, 4925.2, 4927.4, 4924.4, 4926.6, 100, null, 1335, 82674], [20240626, 4926.6, 4927.0, 4929.2, 4925.6, 4926.6, 106, null, 1336, 82693], [20240626, 4926.6, 4926.0, 4928.4, 4924.8, 4928.0, 71, null, 1337, 82700], [20240626, 4928.0, 4928.2, 4934.0, 4927.8, 4932.4, 132, null, 1338, 82735], [20240626, 4932.4, 4932.0, 4934.0, 4930.0, 4930.0, 131, null, 1339, 82796], [20240626, 4930.0, 4929.6, 4930.0, 4926.6, 4927.2, 102, null, 1340, 82821], [20240626, 4927.2, 4928.0, 4933.6, 4928.0, 4933.6, 113, null, 1341, 82839], [20240626, 4933.6, 4933.6, 4941.2, 4933.6, 4939.0, 334, null, 1342, 82924], [20240626, 4939.0, 4938.8, 4945.0, 4937.6, 4944.2, 256, null, 1343, 83010], [20240626, 4944.2, 4944.2, 4949.0, 4944.2, 4945.4, 360, null, 1344, 83148], [20240626, 4945.4, 4945.2, 4945.2, 4941.6, 4941.6, 284, null, 1345, 83224], [20240626, 4941.6, 4941.4, 4944.2, 4939.8, 4940.8, 227, null, 1346, 83291], [20240626, 4940.8, 4940.8, 4940.8, 4933.4, 4934.4, 203, null, 1347, 83342], [20240626, 4934.4, 4934.8, 4934.8, 4930.2, 4931.6, 141, null, 1348, 83396], [20240626, 4931.6, 4931.6, 4933.6, 4931.0, 4931.6, 133, null, 1349, 83483], [20240626, 4931.6, 4931.8, 4932.6, 4927.2, 4927.2, 277, null, 1350, 83642], [20240626, 4927.2, 4927.6, 4934.4, 4927.6, 4934.4, 132, null, 1351, 83706], [20240626, 4934.4, 4934.6, 4938.8, 4934.4, 4937.0, 238, null, 1352, 83849], [20240626, 4937.0, 4937.0, 4939.6, 4936.8, 4939.6, 108, null, 1353, 83898], [20240626, 4939.6, 4938.0, 4941.2, 4938.0, 4940.0, 152, null, 1354, 83978], [20240626, 4940.0, 4940.0, 4945.0, 4939.6, 4944.0, 233, null, 1355, 84042], [20240626, 4944.0, 4944.0, 4948.6, 4944.0, 4947.0, 256, null, 1356, 84083], [20240626, 4947.0, 4946.6, 4949.4, 4943.4, 4944.0, 276, null, 1357, 84113], [20240626, 4944.0, 4944.0, 4949.2, 4943.4, 4948.2, 188, null, 1358, 84159], [20240626, 4948.2, 4947.2, 4950.0, 4946.6, 4950.0, 148, null, 1359, 84181], [20240626, 4950.0, 4950.0, 4950.0, 4943.4, 4944.6, 175, null, 1400, 84192], [20240626, 4944.6, 4944.6, 4952.8, 4944.6, 4950.2, 389, null, 1401, 84327], [20240626, 4950.2, 4950.6, 4956.8, 4950.6, 4955.2, 396, null, 1402, 84436], [20240626, 4955.2, 4955.4, 4963.2, 4954.6, 4962.2, 440, null, 1403, 84550], [20240626, 4962.2, 4962.2, 4962.8, 4956.0, 4957.4, 304, null, 1404, 84670], [20240626, 4957.4, 4957.6, 4961.2, 4954.4, 4960.0, 197, null, 1405, 84749], [20240626, 4960.0, 4960.0, 4960.0, 4953.6, 4954.4, 189, null, 1406, 84809], [20240626, 4954.4, 4954.8, 4962.0, 4954.6, 4960.4, 186, null, 1407, 84868], [20240626, 4960.4, 4960.2, 4969.8, 4960.2, 4969.8, 454, null, 1408, 84973], [20240626, 4969.8, 4969.6, 4971.2, 4965.6, 4971.2, 451, null, 1409, 85116], [20240626, 4971.2, 4971.2, 4978.8, 4970.8, 4975.6, 601, null, 1410, 85317], [20240626, 4975.6, 4975.2, 4980.0, 4975.0, 4979.2, 310, null, 1411, 85399], [20240626, 4979.2, 4979.2, 4979.4, 4971.4, 4972.0, 299, null, 1412, 85488], [20240626, 4972.0, 4972.0, 4978.4, 4971.6, 4974.8, 237, null, 1413, 85593], [20240626, 4974.8, 4975.0, 4983.0, 4974.8, 4981.4, 290, null, 1414, 85688], [20240626, 4981.4, 4981.4, 4984.8, 4978.4, 4983.0, 397, null, 1415, 85777], [20240626, 4983.0, 4983.0, 4984.6, 4979.0, 4981.2, 284, null, 1416, 85858], [20240626, 4981.2, 4981.4, 4987.2, 4980.2, 4987.2, 224, null, 1417, 85912], [20240626, 4987.2, 4987.2, 4992.0, 4985.8, 4990.8, 322, null, 1418, 86021], [20240626, 4990.8, 4991.4, 4997.8, 4989.0, 4995.6, 475, null, 1419, 86102], [20240626, 4995.6, 4994.8, 4995.0, 4987.6, 4989.2, 596, null, 1420, 86218], [20240626, 4989.2, 4987.8, 4992.8, 4986.8, 4989.4, 394, null, 1421, 86344], [20240626, 4989.4, 4990.0, 4990.6, 4978.6, 4981.2, 574, null, 1422, 86489], [20240626, 4981.2, 4982.2, 4984.8, 4980.4, 4981.8, 308, null, 1423, 86547], [20240626, 4981.8, 4981.8, 4986.2, 4980.0, 4982.2, 288, null, 1424, 86588], [20240626, 4982.2, 4982.0, 4983.8, 4975.0, 4980.6, 489, null, 1425, 86630], [20240626, 4980.6, 4980.8, 4991.0, 4980.6, 4991.0, 239, null, 1426, 86754], [20240626, 4991.0, 4991.0, 4995.2, 4989.2, 4992.2, 312, null, 1427, 86874], [20240626, 4992.2, 4992.6, 4992.6, 4987.2, 4987.4, 175, null, 1428, 86908], [20240626, 4987.4, 4987.2, 4989.8, 4986.6, 4988.0, 174, null, 1429, 86935], [20240626, 4988.0, 4988.2, 4989.4, 4983.8, 4987.8, 212, null, 1430, 86993], [20240626, 4987.8, 4988.2, 4998.4, 4988.2, 4998.4, 371, null, 1431, 87129], [20240626, 4998.4, 4998.0, 5002.0, 4995.6, 5001.0, 365, null, 1432, 87251], [20240626, 5001.0, 5000.4, 5003.8, 4998.6, 5000.4, 191, null, 1433, 87321], [20240626, 5000.4, 5001.4, 5003.2, 4996.4, 4999.6, 205, null, 1434, 87385], [20240626, 4999.6, 5000.2, 5002.0, 4996.8, 4999.8, 215, null, 1435, 87460], [20240626, 4999.8, 4999.0, 5000.8, 4996.4, 4998.0, 188, null, 1436, 87537], [20240626, 4998.0, 4998.2, 5000.6, 4998.0, 4998.0, 120, null, 1437, 87616], [20240626, 4998.0, 4997.8, 4998.8, 4989.4, 4989.4, 219, null, 1438, 87722], [20240626, 4989.4, 4989.8, 4990.6, 4981.8, 4986.6, 469, null, 1439, 87928], [20240626, 4986.6, 4986.6, 4989.2, 4985.8, 4987.8, 180, null, 1440, 88009], [20240626, 4987.8, 4987.0, 4987.0, 4981.2, 4981.8, 262, null, 1441, 88082], [20240626, 4981.8, 4982.4, 4983.0, 4979.0, 4981.4, 249, null, 1442, 88181], [20240626, 4981.4, 4982.2, 4986.2, 4980.6, 4986.2, 138, null, 1443, 88250], [20240626, 4986.2, 4986.2, 4987.2, 4983.6, 4984.8, 147, null, 1444, 88322], [20240626, 4984.8, 4984.0, 4987.0, 4982.8, 4987.0, 103, null, 1445, 88380], [20240626, 4987.0, 4986.4, 4989.2, 4986.2, 4987.6, 155, null, 1446, 88450], [20240626, 4987.6, 4987.2, 4987.4, 4982.4, 4982.6, 188, null, 1447, 88521], [20240626, 4982.6, 4982.6, 4985.0, 4981.6, 4984.8, 151, null, 1448, 88595], [20240626, 4984.8, 4985.2, 4989.8, 4983.6, 4988.2, 178, null, 1449, 88685], [20240626, 4988.2, 4988.6, 4990.0, 4986.6, 4986.6, 188, null, 1450, 88811], [20240626, 4986.6, 4986.6, 4992.0, 4985.8, 4989.2, 309, null, 1451, 88907], [20240626, 4989.2, 4989.2, 4993.0, 4989.2, 4992.0, 220, null, 1452, 88993], [20240626, 4992.0, 4991.8, 4995.6, 4990.8, 4994.4, 185, null, 1453, 89077], [20240626, 4994.4, 4994.6, 4996.6, 4993.6, 4995.8, 259, null, 1454, 89187], [20240626, 4995.8, 4996.8, 4999.2, 4996.2, 4997.0, 330, null, 1455, 89316], [20240626, 4997.0, 4997.8, 4997.8, 4989.8, 4990.0, 395, null, 1456, 89469], [20240626, 4990.0, 4990.0, 4990.6, 4988.8, 4989.0, 294, null, 1457, 89582], [20240626, 4989.0, 4989.2, 4990.4, 4988.6, 4989.4, 324, null, 1458, 89633], [20240626, 4989.4, 4989.4, 4989.8, 4987.2, 4987.6, 371, null, 1459, 89668], [20240626, 4987.6, 4987.2, 4990.2, 4987.2, 4990.2, 429, null, 1500, 89747], [20240627, 4990.2, 4980.0, 4981.8, 4971.0, 4971.6, 1646, null, 931, 88671], [20240627, 4971.6, 4972.0, 4974.2, 4970.0, 4972.2, 544, null, 932, 88364], [20240627, 4972.2, 4972.0, 4975.2, 4967.0, 4972.0, 754, null, 933, 87946], [20240627, 4972.0, 4972.0, 4972.8, 4966.4, 4969.6, 513, null, 934, 87668], [20240627, 4969.6, 4968.8, 4968.8, 4958.6, 4959.8, 562, null, 935, 87429], [20240627, 4959.8, 4959.6, 4962.0, 4956.6, 4960.0, 487, null, 936, 87195], [20240627, 4960.0, 4960.0, 4964.8, 4959.2, 4962.6, 328, null, 937, 87009], [20240627, 4962.6, 4962.4, 4966.6, 4961.4, 4962.0, 360, null, 938, 86823], [20240627, 4962.0, 4962.0, 4962.4, 4957.4, 4960.8, 270, null, 939, 86699], [20240627, 4960.8, 4960.8, 4964.6, 4958.0, 4964.0, 311, null, 940, 86574], [20240627, 4964.0, 4964.4, 4964.4, 4958.0, 4958.8, 400, null, 941, 86423], [20240627, 4958.8, 4958.4, 4963.4, 4956.2, 4957.6, 320, null, 942, 86253], [20240627, 4957.6, 4956.2, 4956.4, 4951.2, 4953.6, 412, null, 943, 86081], [20240627, 4953.6, 4954.0, 4957.0, 4951.2, 4951.4, 286, null, 944, 85986], [20240627, 4951.4, 4951.8, 4956.4, 4950.0, 4950.0, 299, null, 945, 85894], [20240627, 4950.0, 4950.0, 4950.2, 4946.0, 4948.0, 383, null, 946, 85778], [20240627, 4948.0, 4948.0, 4953.8, 4947.4, 4953.6, 269, null, 947, 85649], [20240627, 4953.6, 4953.6, 4954.2, 4948.4, 4948.8, 240, null, 948, 85555], [20240627, 4948.8, 4948.8, 4949.8, 4944.0, 4946.4, 255, null, 949, 85441], [20240627, 4946.4, 4947.0, 4949.0, 4943.8, 4946.8, 278, null, 950, 85331], [20240627, 4946.8, 4946.2, 4946.2, 4942.0, 4943.0, 318, null, 951, 85200], [20240627, 4943.0, 4943.0, 4948.4, 4943.0, 4946.4, 255, null, 952, 85055], [20240627, 4946.4, 4946.6, 4947.0, 4944.4, 4944.8, 178, null, 953, 85002], [20240627, 4944.8, 4945.2, 4947.6, 4941.8, 4946.8, 249, null, 954, 84928], [20240627, 4946.8, 4946.8, 4946.8, 4939.4, 4944.0, 394, null, 955, 84829], [20240627, 4944.0, 4944.0, 4944.6, 4939.6, 4939.8, 272, null, 956, 84783], [20240627, 4939.8, 4939.8, 4945.6, 4939.8, 4940.8, 241, null, 957, 84712], [20240627, 4940.8, 4940.8, 4942.4, 4940.0, 4940.2, 160, null, 958, 84658], [20240627, 4940.2, 4940.6, 4942.0, 4938.0, 4939.2, 219, null, 959, 84587], [20240627, 4939.2, 4939.0, 4940.4, 4937.8, 4938.2, 136, null, 1000, 84564], [20240627, 4938.2, 4937.6, 4937.6, 4930.4, 4930.4, 546, null, 1001, 84432], [20240627, 4930.4, 4930.4, 4933.6, 4929.2, 4930.0, 310, null, 1002, 84354], [20240627, 4930.0, 4929.8, 4929.8, 4925.4, 4926.4, 378, null, 1003, 84199], [20240627, 4926.4, 4926.4, 4929.4, 4925.6, 4927.4, 172, null, 1004, 84143], [20240627, 4927.4, 4927.0, 4927.8, 4925.6, 4927.8, 138, null, 1005, 84104], [20240627, 4927.8, 4927.4, 4931.4, 4925.4, 4929.0, 340, null, 1006, 83963], [20240627, 4929.0, 4928.2, 4928.6, 4919.8, 4920.0, 405, null, 1007, 83855], [20240627, 4920.0, 4920.4, 4924.0, 4918.2, 4922.0, 250, null, 1008, 83821], [20240627, 4922.0, 4922.0, 4925.2, 4921.4, 4923.8, 163, null, 1009, 83791], [20240627, 4923.8, 4923.6, 4924.8, 4920.8, 4924.2, 150, null, 1010, 83756], [20240627, 4924.2, 4924.2, 4926.4, 4922.0, 4923.0, 200, null, 1011, 83681], [20240627, 4923.0, 4922.8, 4923.0, 4919.4, 4920.6, 217, null, 1012, 83626], [20240627, 4920.6, 4921.4, 4928.2, 4921.4, 4927.8, 292, null, 1013, 83494], [20240627, 4927.8, 4927.8, 4927.8, 4921.4, 4921.4, 235, null, 1014, 83429], [20240627, 4921.4, 4922.2, 4924.4, 4920.2, 4923.0, 222, null, 1015, 83414], [20240627, 4923.0, 4924.0, 4924.0, 4920.4, 4923.2, 194, null, 1016, 83395], [20240627, 4923.2, 4922.6, 4924.6, 4919.4, 4921.4, 222, null, 1017, 83353], [20240627, 4921.4, 4922.6, 4922.6, 4916.6, 4917.0, 242, null, 1018, 83297], [20240627, 4917.0, 4917.8, 4921.0, 4917.0, 4918.8, 136, null, 1019, 83259], [20240627, 4918.8, 4918.2, 4921.2, 4917.2, 4920.6, 77, null, 1020, 83245], [20240627, 4920.6, 4921.0, 4924.0, 4918.8, 4921.2, 180, null, 1021, 83199], [20240627, 4921.2, 4920.6, 4924.2, 4920.6, 4921.0, 107, null, 1022, 83135], [20240627, 4921.0, 4921.0, 4926.8, 4920.2, 4926.8, 142, null, 1023, 83084], [20240627, 4926.8, 4926.2, 4928.2, 4926.0, 4926.6, 172, null, 1024, 83011], [20240627, 4926.6, 4926.8, 4927.6, 4923.8, 4923.8, 206, null, 1025, 82949], [20240627, 4923.8, 4924.8, 4926.4, 4921.8, 4926.0, 251, null, 1026, 82907], [20240627, 4926.0, 4926.0, 4926.0, 4921.2, 4922.6, 137, null, 1027, 82862], [20240627, 4922.6, 4922.4, 4928.2, 4922.2, 4928.2, 134, null, 1028, 82804], [20240627, 4928.2, 4928.0, 4928.0, 4925.0, 4925.8, 164, null, 1029, 82762], [20240627, 4925.8, 4925.8, 4930.0, 4924.8, 4925.6, 223, null, 1030, 82745], [20240627, 4925.6, 4926.4, 4928.8, 4924.4, 4928.4, 152, null, 1031, 82728], [20240627, 4928.4, 4928.4, 4929.0, 4925.0, 4928.6, 205, null, 1032, 82662], [20240627, 4928.6, 4929.2, 4934.8, 4928.6, 4934.4, 248, null, 1033, 82597], [20240627, 4934.4, 4934.2, 4936.4, 4930.2, 4934.6, 334, null, 1034, 82538], [20240627, 4934.6, 4935.0, 4935.0, 4931.6, 4933.0, 100, null, 1035, 82521], [20240627, 4933.0, 4933.2, 4933.2, 4928.2, 4929.6, 264, null, 1036, 82526], [20240627, 4929.6, 4929.0, 4932.0, 4928.4, 4928.6, 94, null, 1037, 82505], [20240627, 4928.6, 4928.6, 4933.0, 4928.0, 4933.0, 114, null, 1038, 82493], [20240627, 4933.0, 4932.0, 4932.6, 4929.8, 4929.8, 53, null, 1039, 82486], [20240627, 4929.8, 4930.0, 4934.0, 4929.2, 4932.2, 107, null, 1040, 82492], [20240627, 4932.2, 4931.6, 4932.8, 4929.0, 4929.6, 114, null, 1041, 82478], [20240627, 4929.6, 4929.8, 4931.0, 4928.2, 4928.2, 86, null, 1042, 82460], [20240627, 4928.2, 4928.8, 4928.8, 4925.4, 4926.4, 234, null, 1043, 82452], [20240627, 4926.4, 4926.4, 4928.8, 4926.0, 4927.0, 76, null, 1044, 82435], [20240627, 4927.0, 4927.0, 4929.8, 4927.0, 4928.8, 50, null, 1045, 82421], [20240627, 4928.8, 4927.6, 4929.8, 4926.8, 4926.8, 109, null, 1046, 82426], [20240627, 4926.8, 4926.8, 4929.8, 4926.6, 4929.0, 163, null, 1047, 82381], [20240627, 4929.0, 4929.0, 4930.6, 4927.2, 4930.6, 84, null, 1048, 82365], [20240627, 4930.6, 4930.8, 4933.8, 4927.8, 4927.8, 126, null, 1049, 82345], [20240627, 4927.8, 4927.8, 4927.8, 4923.0, 4923.0, 198, null, 1050, 82345], [20240627, 4923.0, 4923.0, 4923.2, 4918.2, 4920.8, 252, null, 1051, 82346], [20240627, 4920.8, 4920.6, 4922.2, 4920.0, 4920.4, 103, null, 1052, 82343], [20240627, 4920.4, 4920.2, 4922.4, 4919.4, 4919.6, 116, null, 1053, 82358], [20240627, 4919.6, 4919.4, 4920.4, 4918.4, 4919.0, 126, null, 1054, 82345], [20240627, 4919.0, 4920.0, 4920.4, 4916.4, 4917.2, 191, null, 1055, 82308], [20240627, 4917.2, 4917.0, 4919.2, 4913.8, 4915.8, 137, null, 1056, 82315], [20240627, 4915.8, 4916.4, 4917.6, 4912.6, 4917.0, 206, null, 1057, 82308], [20240627, 4917.0, 4915.8, 4917.4, 4914.8, 4916.2, 93, null, 1058, 82281], [20240627, 4916.2, 4916.4, 4917.6, 4915.4, 4917.2, 87, null, 1059, 82268], [20240627, 4917.2, 4917.2, 4917.2, 4913.0, 4914.4, 121, null, 1100, 82244], [20240627, 4914.4, 4915.0, 4917.0, 4914.6, 4917.0, 91, null, 1101, 82238], [20240627, 4917.0, 4917.6, 4919.8, 4915.0, 4917.4, 151, null, 1102, 82233], [20240627, 4917.4, 4918.0, 4920.0, 4917.0, 4918.6, 108, null, 1103, 82215], [20240627, 4918.6, 4917.8, 4918.4, 4916.0, 4917.4, 46, null, 1104, 82198], [20240627, 4917.4, 4916.6, 4921.4, 4916.6, 4918.0, 65, null, 1105, 82181], [20240627, 4918.0, 4917.4, 4918.8, 4916.8, 4916.8, 77, null, 1106, 82159], [20240627, 4916.8, 4916.8, 4917.8, 4914.4, 4917.8, 131, null, 1107, 82127], [20240627, 4917.8, 4917.2, 4918.2, 4915.0, 4918.2, 94, null, 1108, 82100], [20240627, 4918.2, 4917.4, 4921.8, 4917.0, 4919.6, 123, null, 1109, 82075], [20240627, 4919.6, 4920.0, 4920.6, 4914.0, 4915.0, 172, null, 1110, 82083], [20240627, 4915.0, 4914.6, 4915.2, 4912.4, 4913.2, 110, null, 1111, 82094], [20240627, 4913.2, 4913.2, 4913.2, 4908.4, 4909.0, 204, null, 1112, 82073], [20240627, 4909.0, 4909.0, 4909.4, 4905.6, 4907.4, 342, null, 1113, 81990], [20240627, 4907.4, 4907.2, 4907.6, 4905.0, 4905.8, 122, null, 1114, 81964], [20240627, 4905.8, 4905.0, 4906.0, 4902.6, 4903.0, 203, null, 1115, 81984], [20240627, 4903.0, 4903.0, 4906.0, 4902.2, 4905.4, 195, null, 1116, 82009], [20240627, 4905.4, 4904.8, 4909.0, 4904.2, 4904.2, 347, null, 1117, 82039], [20240627, 4904.2, 4904.0, 4906.0, 4903.2, 4905.4, 86, null, 1118, 82060], [20240627, 4905.4, 4904.0, 4905.0, 4901.2, 4904.6, 165, null, 1119, 82084], [20240627, 4904.6, 4903.8, 4908.0, 4902.4, 4902.6, 175, null, 1120, 82135], [20240627, 4902.6, 4901.8, 4907.8, 4900.4, 4902.0, 226, null, 1121, 82164], [20240627, 4902.0, 4902.0, 4904.0, 4900.2, 4904.0, 103, null, 1122, 82169], [20240627, 4904.0, 4905.0, 4910.8, 4905.0, 4910.2, 166, null, 1123, 82173], [20240627, 4910.2, 4910.4, 4915.2, 4909.2, 4914.6, 174, null, 1124, 82171], [20240627, 4914.6, 4914.0, 4915.2, 4912.2, 4914.6, 156, null, 1125, 82163], [20240627, 4914.6, 4917.8, 4919.8, 4916.2, 4919.0, 197, null, 1126, 82149], [20240627, 4919.0, 4918.8, 4918.8, 4914.0, 4914.0, 134, null, 1127, 82170], [20240627, 4914.0, 4914.0, 4917.4, 4912.4, 4916.4, 91, null, 1128, 82190], [20240627, 4916.4, 4917.4, 4925.8, 4917.4, 4919.6, 296, null, 1129, 82201], [20240627, 4919.6, 4921.6, 4926.0, 4921.4, 4924.0, 191, null, 1130, 82239], [20240627, 4924.0, 4923.0, 4929.2, 4921.6, 4929.2, 288, null, 1301, 82259], [20240627, 4929.2, 4929.0, 4934.4, 4928.4, 4931.8, 241, null, 1302, 82227], [20240627, 4931.8, 4932.4, 4936.0, 4928.8, 4931.2, 424, null, 1303, 82263], [20240627, 4931.2, 4932.4, 4933.8, 4927.4, 4931.8, 263, null, 1304, 82230], [20240627, 4931.8, 4931.4, 4932.4, 4926.0, 4926.0, 230, null, 1305, 82230], [20240627, 4926.0, 4926.0, 4928.0, 4923.0, 4925.0, 239, null, 1306, 82263], [20240627, 4925.0, 4924.4, 4925.8, 4921.2, 4921.4, 163, null, 1307, 82235], [20240627, 4921.4, 4921.0, 4921.4, 4916.8, 4917.8, 200, null, 1308, 82245], [20240627, 4917.8, 4918.4, 4918.4, 4913.0, 4913.6, 185, null, 1309, 82272], [20240627, 4913.6, 4914.0, 4914.8, 4908.0, 4908.2, 312, null, 1310, 82309], [20240627, 4908.2, 4908.0, 4911.4, 4908.0, 4909.6, 117, null, 1311, 82318], [20240627, 4909.6, 4910.4, 4914.2, 4909.4, 4913.2, 126, null, 1312, 82370], [20240627, 4913.2, 4912.6, 4913.8, 4910.8, 4910.8, 103, null, 1313, 82388], [20240627, 4910.8, 4910.2, 4918.4, 4910.0, 4917.0, 184, null, 1314, 82401], [20240627, 4917.0, 4916.8, 4917.6, 4912.6, 4913.0, 115, null, 1315, 82409], [20240627, 4913.0, 4913.6, 4914.8, 4912.0, 4914.8, 140, null, 1316, 82430], [20240627, 4914.8, 4914.2, 4918.0, 4913.2, 4916.0, 122, null, 1317, 82434], [20240627, 4916.0, 4916.2, 4920.0, 4914.2, 4917.8, 158, null, 1318, 82476], [20240627, 4917.8, 4918.0, 4918.4, 4911.0, 4911.2, 220, null, 1319, 82500], [20240627, 4911.2, 4911.6, 4914.2, 4911.0, 4913.8, 92, null, 1320, 82517], [20240627, 4913.8, 4914.0, 4917.2, 4912.8, 4914.4, 107, null, 1321, 82541], [20240627, 4914.4, 4914.6, 4916.6, 4912.8, 4914.4, 79, null, 1322, 82557], [20240627, 4914.4, 4915.0, 4918.2, 4914.2, 4918.2, 76, null, 1323, 82570], [20240627, 4918.2, 4918.4, 4922.2, 4918.4, 4920.8, 144, null, 1324, 82566], [20240627, 4920.8, 4919.6, 4919.8, 4913.4, 4915.4, 122, null, 1325, 82590], [20240627, 4915.4, 4915.6, 4916.2, 4912.2, 4915.0, 96, null, 1326, 82608], [20240627, 4915.0, 4914.8, 4914.8, 4912.4, 4913.0, 68, null, 1327, 82624], [20240627, 4913.0, 4912.6, 4915.6, 4912.2, 4913.8, 58, null, 1328, 82631], [20240627, 4913.8, 4914.6, 4915.0, 4912.4, 4913.4, 48, null, 1329, 82641], [20240627, 4913.4, 4914.0, 4914.0, 4909.8, 4911.0, 130, null, 1330, 82685], [20240627, 4911.0, 4910.6, 4917.2, 4909.6, 4916.0, 118, null, 1331, 82725], [20240627, 4916.0, 4916.6, 4918.0, 4914.2, 4918.0, 70, null, 1332, 82752], [20240627, 4918.0, 4918.0, 4920.2, 4915.4, 4915.4, 177, null, 1333, 82783], [20240627, 4915.4, 4916.0, 4920.0, 4916.0, 4920.0, 75, null, 1334, 82815], [20240627, 4920.0, 4919.4, 4922.4, 4919.4, 4920.6, 86, null, 1335, 82842], [20240627, 4920.6, 4919.8, 4920.4, 4918.4, 4920.4, 38, null, 1336, 82848], [20240627, 4920.4, 4919.6, 4919.6, 4915.6, 4916.8, 68, null, 1337, 82868], [20240627, 4916.8, 4917.8, 4925.8, 4917.8, 4925.0, 149, null, 1338, 82896], [20240627, 4925.0, 4925.2, 4929.0, 4924.0, 4924.4, 222, null, 1339, 82956], [20240627, 4924.4, 4924.2, 4925.6, 4922.6, 4923.8, 110, null, 1340, 83001], [20240627, 4923.8, 4922.8, 4924.0, 4919.6, 4921.2, 126, null, 1341, 83019], [20240627, 4921.2, 4921.0, 4921.0, 4919.0, 4921.0, 54, null, 1342, 83033], [20240627, 4921.0, 4921.0, 4922.6, 4919.4, 4921.2, 48, null, 1343, 83037], [20240627, 4921.2, 4921.0, 4921.2, 4917.2, 4918.0, 83, null, 1344, 83071], [20240627, 4918.0, 4918.4, 4919.2, 4916.6, 4918.8, 51, null, 1345, 83073], [20240627, 4918.8, 4919.0, 4927.4, 4919.0, 4927.4, 118, null, 1346, 83095], [20240627, 4927.4, 4927.4, 4927.6, 4922.2, 4922.2, 152, null, 1347, 83107], [20240627, 4922.2, 4921.8, 4923.2, 4919.0, 4920.2, 107, null, 1348, 83137], [20240627, 4920.2, 4919.4, 4921.0, 4917.0, 4920.0, 91, null, 1349, 83134], [20240627, 4920.0, 4920.0, 4920.2, 4915.8, 4915.8, 74, null, 1350, 83129], [20240627, 4915.8, 4915.2, 4916.8, 4913.0, 4913.0, 152, null, 1351, 83162], [20240627, 4913.0, 4912.8, 4919.2, 4912.8, 4914.6, 74, null, 1352, 83147], [20240627, 4914.6, 4915.0, 4916.2, 4913.4, 4913.4, 36, null, 1353, 83150], [20240627, 4913.4, 4913.8, 4916.6, 4913.8, 4914.8, 73, null, 1354, 83155], [20240627, 4914.8, 4914.2, 4914.2, 4911.4, 4912.4, 91, null, 1355, 83166], [20240627, 4912.4, 4912.2, 4914.8, 4910.0, 4912.4, 141, null, 1356, 83205], [20240627, 4912.4, 4911.8, 4915.6, 4911.8, 4913.8, 89, null, 1357, 83214], [20240627, 4913.8, 4913.0, 4913.0, 4909.4, 4911.4, 127, null, 1358, 83202], [20240627, 4911.4, 4911.2, 4911.2, 4909.2, 4910.0, 84, null, 1359, 83225], [20240627, 4910.0, 4910.0, 4910.0, 4906.6, 4908.4, 135, null, 1400, 83211], [20240627, 4908.4, 4908.4, 4911.2, 4904.0, 4904.6, 443, null, 1401, 83201], [20240627, 4904.6, 4904.6, 4907.8, 4904.6, 4905.0, 208, null, 1402, 83205], [20240627, 4905.0, 4904.8, 4908.2, 4904.2, 4906.2, 140, null, 1403, 83210], [20240627, 4906.2, 4906.8, 4908.8, 4903.4, 4905.4, 106, null, 1404, 83201], [20240627, 4905.4, 4905.4, 4905.4, 4903.0, 4904.0, 121, null, 1405, 83217], [20240627, 4904.0, 4903.4, 4910.6, 4903.4, 4909.6, 146, null, 1406, 83225], [20240627, 4909.6, 4909.8, 4909.8, 4905.8, 4907.0, 97, null, 1407, 83229], [20240627, 4907.0, 4907.2, 4907.2, 4901.0, 4902.6, 160, null, 1408, 83227], [20240627, 4902.6, 4901.6, 4901.8, 4896.6, 4897.2, 339, null, 1409, 83250], [20240627, 4897.2, 4897.2, 4897.2, 4892.0, 4894.0, 337, null, 1410, 83298], [20240627, 4894.0, 4894.2, 4901.8, 4893.8, 4901.8, 256, null, 1411, 83367], [20240627, 4901.8, 4902.0, 4911.0, 4902.0, 4908.0, 421, null, 1412, 83431], [20240627, 4908.0, 4906.8, 4907.4, 4901.4, 4901.8, 218, null, 1413, 83449], [20240627, 4901.8, 4901.8, 4903.6, 4900.2, 4901.2, 127, null, 1414, 83448], [20240627, 4901.2, 4901.0, 4902.8, 4897.0, 4898.0, 140, null, 1415, 83450], [20240627, 4898.0, 4898.8, 4899.6, 4895.8, 4897.2, 117, null, 1416, 83437], [20240627, 4897.2, 4897.6, 4898.8, 4895.8, 4896.2, 93, null, 1417, 83435], [20240627, 4896.2, 4896.2, 4903.0, 4893.4, 4903.0, 236, null, 1418, 83476], [20240627, 4903.0, 4903.8, 4906.6, 4903.8, 4905.4, 261, null, 1419, 83514], [20240627, 4905.4, 4905.0, 4908.8, 4903.8, 4908.8, 141, null, 1420, 83527], [20240627, 4908.8, 4909.0, 4913.0, 4908.0, 4911.8, 280, null, 1421, 83520], [20240627, 4911.8, 4911.8, 4911.8, 4906.8, 4908.6, 184, null, 1422, 83525], [20240627, 4908.6, 4908.0, 4910.8, 4906.0, 4906.8, 132, null, 1423, 83527], [20240627, 4906.8, 4906.6, 4910.0, 4904.0, 4909.8, 132, null, 1424, 83531], [20240627, 4909.8, 4909.2, 4912.6, 4908.4, 4911.6, 146, null, 1425, 83545], [20240627, 4911.6, 4911.2, 4914.6, 4907.2, 4907.8, 142, null, 1426, 83551], [20240627, 4907.8, 4907.0, 4910.6, 4903.4, 4910.0, 146, null, 1427, 83567], [20240627, 4910.0, 4910.6, 4911.6, 4904.8, 4905.6, 111, null, 1428, 83580], [20240627, 4905.6, 4905.6, 4907.0, 4903.8, 4905.4, 76, null, 1429, 83581], [20240627, 4905.4, 4905.4, 4910.8, 4905.0, 4909.4, 120, null, 1430, 83580], [20240627, 4909.4, 4909.8, 4913.0, 4905.2, 4907.4, 193, null, 1431, 83581], [20240627, 4907.4, 4906.2, 4908.0, 4903.8, 4903.8, 138, null, 1432, 83578], [20240627, 4903.8, 4903.8, 4908.6, 4903.8, 4905.4, 146, null, 1433, 83532], [20240627, 4905.4, 4905.2, 4909.0, 4904.8, 4908.2, 95, null, 1434, 83517], [20240627, 4908.2, 4908.2, 4908.8, 4906.0, 4908.8, 108, null, 1435, 83518], [20240627, 4908.8, 4908.0, 4914.0, 4908.0, 4913.6, 164, null, 1436, 83528], [20240627, 4913.6, 4913.6, 4918.6, 4911.8, 4911.8, 210, null, 1437, 83544], [20240627, 4911.8, 4912.4, 4912.8, 4909.0, 4911.8, 133, null, 1438, 83556], [20240627, 4911.8, 4912.0, 4912.0, 4906.8, 4907.6, 102, null, 1439, 83579], [20240627, 4907.6, 4907.0, 4908.6, 4902.0, 4902.0, 142, null, 1440, 83609], [20240627, 4902.0, 4902.0, 4902.0, 4895.0, 4895.8, 330, null, 1441, 83690], [20240627, 4895.8, 4896.0, 4896.8, 4893.2, 4894.0, 167, null, 1442, 83747], [20240627, 4894.0, 4894.0, 4897.8, 4894.0, 4895.4, 156, null, 1443, 83800], [20240627, 4895.4, 4895.4, 4898.4, 4894.6, 4897.4, 133, null, 1444, 83851], [20240627, 4897.4, 4897.4, 4901.0, 4897.4, 4898.2, 198, null, 1445, 83895], [20240627, 4898.2, 4899.2, 4900.6, 4896.6, 4898.2, 268, null, 1446, 84005], [20240627, 4898.2, 4897.4, 4901.6, 4897.4, 4901.4, 263, null, 1447, 84103], [20240627, 4901.4, 4901.8, 4902.0, 4898.6, 4900.8, 196, null, 1448, 84174], [20240627, 4900.8, 4901.2, 4901.4, 4896.8, 4898.4, 203, null, 1449, 84274], [20240627, 4898.4, 4899.0, 4906.0, 4899.0, 4905.2, 311, null, 1450, 84384], [20240627, 4905.2, 4904.8, 4907.8, 4903.6, 4906.0, 342, null, 1451, 84458], [20240627, 4906.0, 4906.0, 4906.8, 4904.0, 4906.0, 244, null, 1452, 84525], [20240627, 4906.0, 4905.6, 4907.6, 4903.8, 4905.0, 351, null, 1453, 84606], [20240627, 4905.0, 4905.4, 4908.2, 4903.2, 4904.0, 477, null, 1454, 84800], [20240627, 4904.0, 4904.0, 4907.4, 4904.0, 4905.0, 362, null, 1455, 84925], [20240627, 4905.0, 4904.8, 4909.6, 4904.8, 4908.6, 475, null, 1456, 85011], [20240627, 4908.6, 4908.6, 4910.6, 4907.6, 4910.0, 328, null, 1457, 85098], [20240627, 4910.0, 4910.6, 4912.0, 4910.0, 4910.8, 313, null, 1458, 85196], [20240627, 4910.8, 4910.8, 4911.6, 4907.6, 4907.6, 329, null, 1459, 85244], [20240627, 4907.6, 4908.0, 4909.0, 4906.0, 4908.0, 456, null, 1500, 85347], [20240628, 4908.0, 4900.0, 4913.4, 4897.2, 4912.8, 1439, null, 931, 84447], [20240628, 4912.8, 4912.8, 4931.6, 4912.4, 4926.6, 1224, null, 932, 83768], [20240628, 4926.6, 4927.4, 4935.2, 4927.4, 4929.8, 924, null, 933, 83173], [20240628, 4929.8, 4929.8, 4933.0, 4920.0, 4920.8, 548, null, 934, 82880], [20240628, 4920.8, 4920.8, 4923.8, 4918.0, 4921.0, 411, null, 935, 82691], [20240628, 4921.0, 4920.8, 4926.4, 4917.6, 4918.6, 512, null, 936, 82440], [20240628, 4918.6, 4918.4, 4925.2, 4916.6, 4923.8, 439, null, 937, 82187], [20240628, 4923.8, 4924.2, 4928.0, 4921.8, 4923.6, 394, null, 938, 81995], [20240628, 4923.6, 4925.4, 4933.2, 4924.6, 4930.4, 392, null, 939, 81787], [20240628, 4930.4, 4930.2, 4932.0, 4921.8, 4928.4, 334, null, 940, 81655], [20240628, 4928.4, 4929.0, 4942.0, 4927.2, 4941.0, 644, null, 941, 81413], [20240628, 4941.0, 4940.8, 4946.8, 4939.0, 4945.0, 590, null, 942, 81306], [20240628, 4945.0, 4945.2, 4949.4, 4941.4, 4946.6, 598, null, 943, 81206], [20240628, 4946.6, 4946.4, 4951.6, 4945.6, 4950.8, 358, null, 944, 81102], [20240628, 4950.8, 4951.2, 4954.8, 4950.2, 4953.2, 350, null, 945, 80991], [20240628, 4953.2, 4952.6, 4957.4, 4949.0, 4950.4, 573, null, 946, 80920], [20240628, 4950.4, 4951.4, 4954.4, 4945.4, 4950.8, 520, null, 947, 80814], [20240628, 4950.8, 4950.4, 4958.4, 4947.2, 4958.4, 526, null, 948, 80706], [20240628, 4958.4, 4958.6, 4967.0, 4958.6, 4964.0, 1052, null, 949, 80705], [20240628, 4964.0, 4963.8, 4968.0, 4960.8, 4963.8, 480, null, 950, 80710], [20240628, 4963.8, 4963.8, 4971.2, 4963.8, 4965.6, 657, null, 951, 80641], [20240628, 4965.6, 4965.6, 4971.2, 4965.0, 4971.2, 395, null, 952, 80567], [20240628, 4971.2, 4970.4, 4972.2, 4968.4, 4970.2, 421, null, 953, 80423], [20240628, 4970.2, 4970.6, 4975.6, 4968.6, 4969.6, 497, null, 954, 80391], [20240628, 4969.6, 4970.0, 4975.8, 4969.4, 4970.8, 344, null, 955, 80361], [20240628, 4970.8, 4971.4, 4974.2, 4970.2, 4970.4, 241, null, 956, 80334], [20240628, 4970.4, 4970.8, 4971.0, 4964.2, 4967.4, 432, null, 957, 80252], [20240628, 4967.4, 4967.4, 4978.8, 4967.4, 4976.6, 479, null, 958, 80207], [20240628, 4976.6, 4976.0, 4977.0, 4972.4, 4973.6, 326, null, 959, 80104], [20240628, 4973.6, 4973.0, 4977.6, 4971.6, 4977.4, 274, null, 1000, 80064], [20240628, 4977.4, 4977.2, 4978.2, 4971.2, 4973.8, 295, null, 1001, 80009], [20240628, 4973.8, 4974.2, 4974.4, 4968.2, 4970.0, 204, null, 1002, 80022], [20240628, 4970.0, 4969.8, 4971.4, 4966.0, 4967.2, 271, null, 1003, 79969], [20240628, 4967.2, 4967.0, 4969.2, 4963.8, 4965.4, 220, null, 1004, 79941], [20240628, 4965.4, 4965.4, 4970.2, 4962.4, 4965.2, 308, null, 1005, 79903], [20240628, 4965.2, 4965.4, 4967.0, 4961.8, 4964.2, 191, null, 1006, 79889], [20240628, 4964.2, 4964.4, 4967.0, 4963.2, 4966.6, 192, null, 1007, 79860], [20240628, 4966.6, 4966.2, 4970.6, 4966.2, 4968.4, 252, null, 1008, 79884], [20240628, 4968.4, 4968.6, 4969.6, 4965.2, 4968.0, 211, null, 1009, 79843], [20240628, 4968.0, 4968.0, 4968.4, 4960.4, 4961.2, 246, null, 1010, 79791], [20240628, 4961.2, 4960.8, 4964.2, 4959.6, 4962.0, 329, null, 1011, 79717], [20240628, 4962.0, 4962.0, 4969.0, 4962.0, 4967.0, 176, null, 1012, 79701], [20240628, 4967.0, 4966.8, 4972.8, 4966.8, 4968.8, 209, null, 1013, 79708], [20240628, 4968.8, 4968.6, 4970.0, 4966.2, 4966.2, 167, null, 1014, 79700], [20240628, 4966.2, 4966.0, 4967.0, 4963.2, 4967.0, 108, null, 1015, 79683], [20240628, 4967.0, 4965.8, 4966.2, 4961.4, 4962.0, 164, null, 1016, 79649], [20240628, 4962.0, 4961.8, 4963.6, 4961.6, 4962.0, 142, null, 1017, 79624], [20240628, 4962.0, 4962.2, 4963.6, 4959.4, 4961.6, 181, null, 1018, 79607], [20240628, 4961.6, 4961.6, 4967.6, 4961.6, 4964.6, 169, null, 1019, 79597], [20240628, 4964.6, 4964.0, 4968.0, 4964.0, 4967.8, 84, null, 1020, 79603], [20240628, 4967.8, 4968.0, 4976.6, 4968.0, 4976.6, 359, null, 1021, 79611], [20240628, 4976.6, 4977.0, 4985.0, 4976.8, 4985.0, 665, null, 1022, 79642], [20240628, 4985.0, 4985.0, 4985.0, 4981.8, 4983.4, 292, null, 1023, 79660], [20240628, 4983.4, 4982.8, 4984.8, 4980.8, 4981.2, 177, null, 1024, 79649], [20240628, 4981.2, 4982.0, 4982.2, 4978.8, 4980.2, 218, null, 1025, 79625], [20240628, 4980.2, 4979.6, 4985.8, 4979.6, 4981.2, 398, null, 1026, 79684], [20240628, 4981.2, 4981.8, 4982.2, 4976.2, 4978.2, 294, null, 1027, 79676], [20240628, 4978.2, 4978.0, 4979.4, 4973.8, 4974.6, 193, null, 1028, 79668], [20240628, 4974.6, 4974.0, 4977.0, 4974.0, 4975.0, 132, null, 1029, 79693], [20240628, 4975.0, 4975.2, 4979.4, 4975.2, 4979.2, 152, null, 1030, 79667], [20240628, 4979.2, 4979.2, 4984.6, 4979.2, 4982.6, 330, null, 1031, 79676], [20240628, 4982.6, 4982.6, 4984.0, 4980.0, 4981.6, 158, null, 1032, 79651], [20240628, 4981.6, 4982.8, 4984.4, 4981.8, 4983.8, 132, null, 1033, 79634], [20240628, 4983.8, 4984.0, 4984.0, 4979.2, 4981.2, 93, null, 1034, 79631], [20240628, 4981.2, 4980.6, 4981.8, 4978.0, 4979.4, 110, null, 1035, 79627], [20240628, 4979.4, 4979.2, 4979.2, 4977.2, 4978.2, 84, null, 1036, 79630], [20240628, 4978.2, 4978.2, 4982.6, 4978.2, 4982.6, 95, null, 1037, 79614], [20240628, 4982.6, 4982.6, 4983.8, 4979.4, 4983.6, 90, null, 1038, 79613], [20240628, 4983.6, 4982.8, 4983.2, 4976.8, 4977.0, 97, null, 1039, 79609], [20240628, 4977.0, 4977.0, 4979.8, 4972.8, 4974.2, 152, null, 1040, 79581], [20240628, 4974.2, 4974.2, 4976.0, 4972.8, 4972.8, 150, null, 1041, 79616], [20240628, 4972.8, 4972.6, 4975.4, 4972.0, 4972.0, 85, null, 1042, 79612], [20240628, 4972.0, 4972.0, 4972.0, 4968.2, 4969.2, 165, null, 1043, 79590], [20240628, 4969.2, 4969.6, 4972.2, 4969.0, 4969.4, 147, null, 1044, 79536], [20240628, 4969.4, 4969.2, 4969.8, 4965.0, 4967.0, 173, null, 1045, 79512], [20240628, 4967.0, 4966.2, 4967.2, 4962.8, 4964.8, 207, null, 1046, 79478], [20240628, 4964.8, 4964.0, 4969.0, 4963.6, 4969.0, 175, null, 1047, 79450], [20240628, 4969.0, 4968.4, 4971.8, 4967.0, 4970.8, 93, null, 1048, 79443], [20240628, 4970.8, 4970.0, 4974.8, 4967.6, 4967.6, 127, null, 1049, 79447], [20240628, 4967.6, 4968.2, 4970.4, 4967.2, 4968.0, 148, null, 1050, 79473], [20240628, 4968.0, 4968.2, 4969.8, 4967.0, 4969.8, 184, null, 1051, 79472], [20240628, 4969.8, 4970.0, 4975.2, 4969.8, 4975.2, 136, null, 1052, 79465], [20240628, 4975.2, 4975.6, 4977.0, 4973.4, 4976.4, 75, null, 1053, 79464], [20240628, 4976.4, 4976.4, 4979.8, 4976.0, 4978.4, 143, null, 1054, 79482], [20240628, 4978.4, 4978.4, 4980.4, 4976.4, 4980.2, 171, null, 1055, 79491], [20240628, 4980.2, 4980.6, 4981.8, 4977.4, 4981.0, 144, null, 1056, 79494], [20240628, 4981.0, 4982.0, 4986.6, 4980.4, 4983.2, 255, null, 1057, 79470], [20240628, 4983.2, 4983.0, 4983.2, 4980.2, 4980.4, 123, null, 1058, 79463], [20240628, 4980.4, 4980.8, 4986.8, 4980.8, 4986.8, 155, null, 1059, 79465], [20240628, 4986.8, 4986.8, 4991.8, 4986.2, 4986.8, 550, null, 1100, 79534], [20240628, 4986.8, 4986.4, 4988.0, 4983.8, 4986.4, 176, null, 1101, 79529], [20240628, 4986.4, 4986.4, 4986.6, 4977.8, 4978.2, 234, null, 1102, 79508], [20240628, 4978.2, 4979.2, 4979.2, 4975.0, 4976.0, 122, null, 1103, 79503], [20240628, 4976.0, 4975.6, 4976.2, 4972.2, 4972.4, 106, null, 1104, 79479], [20240628, 4972.4, 4972.4, 4973.4, 4967.6, 4968.6, 176, null, 1105, 79459], [20240628, 4968.6, 4968.6, 4969.6, 4966.2, 4967.0, 207, null, 1106, 79451], [20240628, 4967.0, 4967.2, 4967.8, 4964.8, 4965.2, 140, null, 1107, 79455], [20240628, 4965.2, 4966.0, 4966.0, 4960.6, 4961.8, 251, null, 1108, 79454], [20240628, 4961.8, 4961.0, 4962.2, 4960.4, 4960.4, 149, null, 1109, 79467], [20240628, 4960.4, 4960.2, 4960.2, 4954.8, 4956.6, 458, null, 1110, 79559], [20240628, 4956.6, 4955.8, 4955.8, 4950.0, 4951.2, 327, null, 1111, 79636], [20240628, 4951.2, 4951.6, 4954.0, 4950.0, 4950.0, 319, null, 1112, 79732], [20240628, 4950.0, 4949.8, 4952.2, 4949.0, 4951.2, 191, null, 1113, 79674], [20240628, 4951.2, 4951.6, 4953.4, 4949.6, 4950.4, 184, null, 1114, 79690], [20240628, 4950.4, 4949.8, 4951.4, 4947.2, 4951.2, 174, null, 1115, 79700], [20240628, 4951.2, 4951.6, 4957.2, 4950.4, 4951.6, 284, null, 1116, 79714], [20240628, 4951.6, 4951.0, 4955.2, 4951.0, 4954.4, 170, null, 1117, 79767], [20240628, 4954.4, 4954.4, 4954.4, 4948.2, 4948.8, 125, null, 1118, 79782], [20240628, 4948.8, 4948.8, 4953.8, 4948.0, 4953.8, 113, null, 1119, 79785], [20240628, 4953.8, 4953.8, 4953.8, 4951.0, 4953.8, 102, null, 1120, 79783], [20240628, 4953.8, 4952.8, 4957.8, 4952.8, 4957.0, 179, null, 1121, 79772], [20240628, 4957.0, 4956.8, 4956.8, 4952.0, 4953.6, 146, null, 1122, 79804], [20240628, 4953.6, 4952.6, 4954.0, 4951.0, 4954.0, 124, null, 1123, 79832], [20240628, 4954.0, 4954.0, 4955.4, 4952.6, 4953.2, 90, null, 1124, 79866], [20240628, 4953.2, 4953.8, 4957.2, 4953.8, 4955.2, 120, null, 1125, 79909], [20240628, 4955.2, 4955.2, 4957.2, 4954.4, 4956.6, 125, null, 1126, 79976], [20240628, 4956.6, 4957.0, 4957.4, 4954.6, 4956.8, 131, null, 1127, 80041], [20240628, 4956.8, 4956.8, 4960.8, 4956.8, 4958.4, 141, null, 1128, 80098], [20240628, 4958.4, 4958.0, 4960.0, 4957.6, 4959.8, 109, null, 1129, 80138], [20240628, 4959.8, 4959.8, 4962.2, 4958.2, 4958.2, 132, null, 1130, 80187], [20240628, 4958.2, 4958.2, 4965.4, 4958.2, 4961.8, 223, null, 1301, 80234], [20240628, 4961.8, 4962.2, 4967.6, 4962.0, 4967.6, 140, null, 1302, 80237], [20240628, 4967.6, 4967.6, 4969.4, 4965.6, 4967.2, 116, null, 1303, 80241], [20240628, 4967.2, 4967.0, 4969.8, 4966.6, 4969.2, 123, null, 1304, 80266], [20240628, 4969.2, 4969.6, 4969.6, 4963.2, 4964.0, 114, null, 1305, 80301], [20240628, 4964.0, 4964.4, 4966.4, 4962.4, 4965.2, 89, null, 1306, 80329], [20240628, 4965.2, 4963.0, 4966.0, 4962.2, 4963.8, 54, null, 1307, 80342], [20240628, 4963.8, 4963.8, 4966.6, 4961.8, 4961.8, 90, null, 1308, 80368], [20240628, 4961.8, 4961.6, 4963.8, 4959.2, 4962.6, 102, null, 1309, 80379], [20240628, 4962.6, 4962.0, 4963.0, 4960.8, 4961.6, 68, null, 1310, 80373], [20240628, 4961.6, 4962.0, 4963.4, 4961.2, 4961.2, 85, null, 1311, 80393], [20240628, 4961.2, 4961.0, 4961.0, 4956.6, 4957.4, 153, null, 1312, 80421], [20240628, 4957.4, 4957.4, 4957.4, 4953.4, 4955.4, 135, null, 1313, 80423], [20240628, 4955.4, 4955.0, 4957.6, 4955.0, 4957.0, 105, null, 1314, 80448], [20240628, 4957.0, 4957.4, 4958.0, 4953.4, 4955.8, 149, null, 1315, 80495], [20240628, 4955.8, 4955.8, 4959.4, 4954.6, 4959.0, 95, null, 1316, 80518], [20240628, 4959.0, 4959.0, 4963.0, 4958.4, 4963.0, 110, null, 1317, 80570], [20240628, 4963.0, 4963.0, 4963.4, 4960.2, 4962.2, 70, null, 1318, 80597], [20240628, 4962.2, 4962.2, 4962.8, 4961.2, 4962.8, 48, null, 1319, 80615], [20240628, 4962.8, 4962.4, 4962.6, 4959.8, 4959.8, 51, null, 1320, 80634], [20240628, 4959.8, 4959.6, 4960.0, 4957.8, 4957.8, 85, null, 1321, 80656], [20240628, 4957.8, 4957.6, 4958.6, 4954.2, 4957.2, 124, null, 1322, 80681], [20240628, 4957.2, 4957.2, 4959.4, 4956.4, 4959.4, 84, null, 1323, 80691], [20240628, 4959.4, 4959.0, 4963.0, 4957.4, 4962.4, 89, null, 1324, 80703], [20240628, 4962.4, 4963.0, 4966.2, 4963.0, 4964.8, 154, null, 1325, 80715], [20240628, 4964.8, 4964.0, 4964.6, 4958.8, 4959.2, 137, null, 1326, 80720], [20240628, 4959.2, 4959.0, 4963.8, 4958.6, 4961.8, 115, null, 1327, 80711], [20240628, 4961.8, 4961.8, 4961.8, 4959.6, 4960.0, 44, null, 1328, 80708], [20240628, 4960.0, 4959.8, 4961.6, 4958.4, 4958.8, 50, null, 1329, 80716], [20240628, 4958.8, 4959.8, 4960.4, 4958.8, 4959.4, 49, null, 1330, 80709], [20240628, 4959.4, 4960.2, 4963.0, 4959.8, 4962.8, 53, null, 1331, 80704], [20240628, 4962.8, 4962.4, 4962.4, 4958.8, 4961.4, 85, null, 1332, 80697], [20240628, 4961.4, 4961.8, 4963.0, 4960.8, 4960.8, 60, null, 1333, 80700], [20240628, 4960.8, 4961.6, 4963.0, 4958.8, 4959.8, 100, null, 1334, 80702], [20240628, 4959.8, 4959.6, 4961.8, 4959.6, 4960.8, 60, null, 1335, 80683], [20240628, 4960.8, 4960.4, 4972.2, 4960.4, 4971.8, 263, null, 1336, 80733], [20240628, 4971.8, 4972.2, 4972.8, 4967.6, 4968.4, 210, null, 1337, 80758], [20240628, 4968.4, 4967.8, 4971.6, 4967.6, 4970.2, 87, null, 1338, 80774], [20240628, 4970.2, 4970.4, 4970.4, 4963.2, 4964.2, 140, null, 1339, 80803], [20240628, 4964.2, 4964.2, 4964.4, 4958.2, 4960.2, 270, null, 1340, 80902], [20240628, 4960.2, 4960.0, 4962.6, 4959.8, 4961.4, 116, null, 1341, 80922], [20240628, 4961.4, 4961.6, 4964.0, 4959.8, 4962.8, 60, null, 1342, 80940], [20240628, 4962.8, 4962.8, 4967.0, 4962.8, 4965.2, 120, null, 1343, 80961], [20240628, 4965.2, 4965.2, 4967.0, 4963.6, 4965.8, 49, null, 1344, 80967], [20240628, 4965.8, 4966.2, 4966.2, 4960.2, 4960.8, 112, null, 1345, 81009], [20240628, 4960.8, 4961.2, 4962.2, 4959.0, 4960.0, 135, null, 1346, 81030], [20240628, 4960.0, 4959.6, 4959.6, 4953.6, 4954.6, 315, null, 1347, 81146], [20240628, 4954.6, 4954.6, 4954.6, 4949.0, 4951.6, 314, null, 1348, 81208], [20240628, 4951.6, 4951.4, 4951.4, 4950.0, 4950.2, 132, null, 1349, 81231], [20240628, 4950.2, 4950.4, 4950.4, 4946.2, 4947.2, 257, null, 1350, 81330], [20240628, 4947.2, 4947.0, 4948.8, 4945.2, 4947.0, 127, null, 1351, 81388], [20240628, 4947.0, 4947.0, 4949.8, 4947.0, 4949.4, 86, null, 1352, 81413], [20240628, 4949.4, 4949.0, 4950.6, 4948.0, 4949.2, 78, null, 1353, 81428], [20240628, 4949.2, 4950.0, 4950.0, 4942.6, 4942.6, 252, null, 1354, 81492], [20240628, 4942.6, 4943.8, 4946.0, 4941.4, 4944.8, 246, null, 1355, 81555], [20240628, 4944.8, 4944.2, 4948.0, 4943.0, 4946.0, 116, null, 1356, 81598], [20240628, 4946.0, 4947.0, 4948.6, 4944.6, 4944.6, 92, null, 1357, 81637], [20240628, 4944.6, 4944.6, 4947.0, 4942.6, 4946.4, 95, null, 1358, 81658], [20240628, 4946.4, 4946.4, 4947.6, 4941.2, 4942.0, 162, null, 1359, 81685], [20240628, 4942.0, 4942.2, 4942.2, 4938.4, 4938.6, 279, null, 1400, 81723], [20240628, 4938.6, 4939.0, 4939.8, 4935.6, 4938.4, 432, null, 1401, 81791], [20240628, 4938.4, 4938.0, 4941.6, 4935.8, 4941.0, 184, null, 1402, 81822], [20240628, 4941.0, 4941.2, 4941.8, 4936.8, 4936.8, 153, null, 1403, 81861], [20240628, 4936.8, 4937.4, 4939.0, 4935.4, 4938.8, 186, null, 1404, 81911], [20240628, 4938.8, 4938.6, 4940.0, 4933.4, 4933.6, 139, null, 1405, 81962], [20240628, 4933.6, 4933.6, 4936.0, 4933.6, 4935.2, 92, null, 1406, 81987], [20240628, 4935.2, 4934.6, 4936.0, 4929.0, 4929.6, 156, null, 1407, 82053], [20240628, 4929.6, 4929.2, 4937.8, 4928.6, 4937.4, 251, null, 1408, 82159], [20240628, 4937.4, 4937.0, 4937.8, 4935.0, 4935.0, 116, null, 1409, 82208], [20240628, 4935.0, 4935.8, 4937.8, 4929.6, 4931.6, 128, null, 1410, 82287], [20240628, 4931.6, 4931.4, 4932.8, 4929.0, 4929.6, 101, null, 1411, 82325], [20240628, 4929.6, 4929.8, 4930.2, 4928.0, 4929.2, 115, null, 1412, 82381], [20240628, 4929.2, 4929.4, 4929.4, 4921.2, 4922.0, 245, null, 1413, 82464], [20240628, 4922.0, 4921.2, 4922.2, 4915.8, 4920.2, 406, null, 1414, 82640], [20240628, 4920.2, 4920.6, 4922.8, 4917.0, 4919.0, 200, null, 1415, 82754], [20240628, 4919.0, 4919.4, 4919.6, 4909.8, 4914.0, 522, null, 1416, 83035], [20240628, 4914.0, 4915.2, 4917.4, 4911.8, 4915.8, 264, null, 1417, 83131], [20240628, 4915.8, 4914.4, 4918.0, 4911.0, 4912.6, 190, null, 1418, 83225], [20240628, 4912.6, 4911.0, 4912.0, 4906.6, 4909.0, 336, null, 1419, 83418], [20240628, 4909.0, 4908.8, 4913.4, 4908.6, 4909.2, 156, null, 1420, 83504], [20240628, 4909.2, 4909.2, 4913.6, 4906.4, 4912.6, 183, null, 1421, 83578], [20240628, 4912.6, 4911.0, 4911.2, 4905.4, 4905.8, 143, null, 1422, 83614], [20240628, 4905.8, 4905.8, 4910.2, 4905.2, 4906.6, 162, null, 1423, 83662], [20240628, 4906.6, 4907.0, 4907.4, 4903.6, 4907.4, 152, null, 1424, 83718], [20240628, 4907.4, 4907.6, 4914.8, 4906.8, 4913.2, 261, null, 1425, 83760], [20240628, 4913.2, 4913.0, 4918.6, 4912.0, 4918.4, 318, null, 1426, 83861], [20240628, 4918.4, 4918.6, 4918.6, 4909.8, 4910.6, 217, null, 1427, 83943], [20240628, 4910.6, 4910.6, 4913.2, 4907.2, 4913.2, 176, null, 1428, 84006], [20240628, 4913.2, 4913.2, 4913.4, 4911.6, 4912.6, 92, null, 1429, 84046], [20240628, 4912.6, 4912.4, 4916.2, 4911.8, 4913.2, 165, null, 1430, 84118], [20240628, 4913.2, 4913.0, 4914.2, 4910.4, 4914.2, 140, null, 1431, 84195], [20240628, 4914.2, 4914.2, 4917.0, 4911.6, 4911.6, 168, null, 1432, 84238], [20240628, 4911.6, 4911.4, 4915.2, 4911.4, 4913.4, 114, null, 1433, 84286], [20240628, 4913.4, 4913.2, 4915.8, 4913.2, 4915.4, 62, null, 1434, 84305], [20240628, 4915.4, 4915.6, 4915.6, 4913.2, 4913.6, 82, null, 1435, 84325], [20240628, 4913.6, 4913.0, 4913.0, 4909.4, 4909.8, 179, null, 1436, 84372], [20240628, 4909.8, 4909.4, 4911.6, 4908.8, 4908.8, 155, null, 1437, 84422], [20240628, 4908.8, 4908.6, 4909.2, 4907.0, 4907.0, 92, null, 1438, 84439], [20240628, 4907.0, 4906.8, 4906.8, 4903.0, 4904.4, 247, null, 1439, 84516], [20240628, 4904.4, 4905.0, 4909.4, 4904.4, 4908.0, 155, null, 1440, 84584], [20240628, 4908.0, 4907.6, 4909.0, 4904.4, 4908.2, 147, null, 1441, 84616], [20240628, 4908.2, 4908.2, 4912.2, 4908.0, 4912.2, 198, null, 1442, 84678], [20240628, 4912.2, 4911.6, 4913.0, 4910.4, 4911.4, 92, null, 1443, 84705], [20240628, 4911.4, 4911.4, 4915.0, 4910.8, 4911.0, 156, null, 1444, 84719], [20240628, 4911.0, 4912.2, 4913.4, 4911.0, 4912.2, 83, null, 1445, 84739], [20240628, 4912.2, 4911.6, 4916.6, 4910.0, 4915.2, 266, null, 1446, 84863], [20240628, 4915.2, 4914.0, 4916.6, 4913.2, 4916.6, 192, null, 1447, 84944], [20240628, 4916.6, 4916.8, 4917.0, 4915.0, 4916.8, 146, null, 1448, 85011], [20240628, 4916.8, 4916.8, 4920.0, 4916.2, 4919.4, 239, null, 1449, 85121], [20240628, 4919.4, 4919.0, 4922.2, 4919.0, 4922.0, 236, null, 1450, 85191], [20240628, 4922.0, 4921.6, 4921.6, 4918.0, 4919.4, 274, null, 1451, 85270], [20240628, 4919.4, 4919.2, 4919.4, 4918.0, 4918.4, 157, null, 1452, 85343], [20240628, 4918.4, 4918.2, 4919.8, 4917.4, 4918.4, 216, null, 1453, 85394], [20240628, 4918.4, 4918.4, 4918.4, 4916.4, 4917.4, 240, null, 1454, 85432], [20240628, 4917.4, 4917.2, 4917.6, 4915.0, 4915.2, 259, null, 1455, 85524], [20240628, 4915.2, 4914.8, 4917.0, 4914.8, 4916.0, 257, null, 1456, 85567], [20240628, 4916.0, 4916.0, 4916.6, 4913.6, 4913.6, 322, null, 1457, 85593], [20240628, 4913.6, 4914.6, 4916.2, 4913.6, 4915.0, 239, null, 1458, 85655], [20240628, 4915.0, 4915.0, 4915.0, 4912.6, 4913.6, 298, null, 1459, 85727], [20240628, 4913.6, 4913.2, 4914.0, 4909.0, 4909.0, 405, null, 1500, 85881], [20240701, 4909.0, 4926.0, 4935.6, 4921.2, 4925.8, 1356, null, 931, 85101], [20240701, 4925.8, 4925.2, 4936.4, 4923.6, 4936.4, 572, null, 932, 84755], [20240701, 4936.4, 4936.8, 4942.6, 4936.8, 4940.0, 532, null, 933, 84547], [20240701, 4940.0, 4939.6, 4942.0, 4932.2, 4934.0, 374, null, 934, 84344], [20240701, 4934.0, 4934.4, 4945.4, 4934.4, 4942.0, 386, null, 935, 84142], [20240701, 4942.0, 4942.2, 4944.6, 4942.0, 4943.6, 231, null, 936, 84025], [20240701, 4943.6, 4943.6, 4945.0, 4932.0, 4932.8, 391, null, 937, 83798], [20240701, 4932.8, 4933.6, 4938.0, 4933.0, 4933.8, 194, null, 938, 83685], [20240701, 4933.8, 4933.8, 4934.2, 4926.4, 4926.6, 460, null, 939, 83405], [20240701, 4926.6, 4926.0, 4926.2, 4915.6, 4918.2, 514, null, 940, 83066], [20240701, 4918.2, 4918.6, 4922.2, 4916.0, 4918.6, 350, null, 941, 82886], [20240701, 4918.6, 4918.6, 4922.0, 4916.8, 4916.8, 257, null, 942, 82785], [20240701, 4916.8, 4916.8, 4916.8, 4908.0, 4910.6, 390, null, 943, 82610], [20240701, 4910.6, 4910.0, 4914.0, 4907.4, 4914.0, 203, null, 944, 82504], [20240701, 4914.0, 4914.0, 4914.0, 4908.2, 4912.4, 252, null, 945, 82368], [20240701, 4912.4, 4913.0, 4920.8, 4909.8, 4920.0, 231, null, 946, 82238], [20240701, 4920.0, 4921.0, 4921.8, 4917.0, 4919.0, 207, null, 947, 82117], [20240701, 4919.0, 4919.0, 4919.0, 4913.8, 4915.0, 153, null, 948, 82028], [20240701, 4915.0, 4915.0, 4916.2, 4914.0, 4915.8, 125, null, 949, 81966], [20240701, 4915.8, 4915.2, 4919.0, 4915.2, 4917.2, 145, null, 950, 81888], [20240701, 4917.2, 4917.0, 4920.0, 4913.6, 4920.0, 148, null, 951, 81801], [20240701, 4920.0, 4920.2, 4928.8, 4919.4, 4928.8, 305, null, 952, 81624], [20240701, 4928.8, 4929.0, 4932.6, 4927.2, 4931.6, 214, null, 953, 81520], [20240701, 4931.6, 4932.2, 4932.2, 4926.4, 4926.8, 173, null, 954, 81439], [20240701, 4926.8, 4927.0, 4927.2, 4922.4, 4925.2, 149, null, 955, 81382], [20240701, 4925.2, 4924.4, 4927.0, 4921.4, 4925.8, 99, null, 956, 81333], [20240701, 4925.8, 4927.0, 4933.8, 4926.0, 4933.4, 154, null, 957, 81277], [20240701, 4933.4, 4933.4, 4933.8, 4927.0, 4927.0, 121, null, 958, 81231], [20240701, 4927.0, 4928.0, 4932.0, 4927.6, 4932.0, 92, null, 959, 81205], [20240701, 4932.0, 4932.2, 4933.8, 4931.6, 4933.2, 137, null, 1000, 81167], [20240701, 4933.2, 4933.8, 4933.8, 4927.8, 4927.8, 156, null, 1001, 81108], [20240701, 4927.8, 4927.6, 4928.0, 4920.6, 4922.0, 169, null, 1002, 81021], [20240701, 4922.0, 4921.8, 4922.4, 4914.2, 4915.8, 285, null, 1003, 80876], [20240701, 4915.8, 4915.8, 4916.6, 4910.2, 4911.2, 217, null, 1004, 80821], [20240701, 4911.2, 4911.8, 4913.6, 4910.8, 4911.2, 204, null, 1005, 80785], [20240701, 4911.2, 4910.8, 4915.8, 4908.2, 4913.2, 256, null, 1006, 80750], [20240701, 4913.2, 4913.2, 4913.6, 4907.4, 4909.4, 208, null, 1007, 80698], [20240701, 4909.4, 4910.0, 4910.0, 4907.2, 4909.0, 146, null, 1008, 80657], [20240701, 4909.0, 4908.0, 4908.0, 4903.0, 4904.2, 294, null, 1009, 80595], [20240701, 4904.2, 4904.2, 4908.4, 4903.0, 4907.2, 208, null, 1010, 80522], [20240701, 4907.2, 4907.2, 4908.4, 4900.0, 4900.0, 309, null, 1011, 80399], [20240701, 4900.0, 4900.0, 4904.8, 4898.2, 4902.2, 343, null, 1012, 80280], [20240701, 4902.2, 4902.2, 4907.6, 4901.2, 4905.8, 139, null, 1013, 80235], [20240701, 4905.8, 4906.0, 4906.0, 4899.2, 4899.4, 149, null, 1014, 80175], [20240701, 4899.4, 4899.4, 4902.8, 4899.2, 4902.0, 105, null, 1015, 80130], [20240701, 4902.0, 4901.0, 4903.2, 4899.2, 4901.6, 151, null, 1016, 80091], [20240701, 4901.6, 4902.4, 4906.0, 4901.4, 4904.6, 142, null, 1017, 80032], [20240701, 4904.6, 4905.6, 4908.2, 4905.4, 4906.6, 108, null, 1018, 80003], [20240701, 4906.6, 4906.8, 4906.8, 4902.0, 4904.0, 61, null, 1019, 79986], [20240701, 4904.0, 4904.6, 4907.0, 4904.0, 4904.6, 79, null, 1020, 79950], [20240701, 4904.6, 4904.4, 4905.8, 4901.4, 4902.0, 82, null, 1021, 79922], [20240701, 4902.0, 4903.2, 4907.4, 4902.4, 4906.2, 117, null, 1022, 79868], [20240701, 4906.2, 4906.0, 4906.2, 4902.0, 4902.0, 63, null, 1023, 79828], [20240701, 4902.0, 4902.4, 4908.4, 4901.6, 4907.0, 136, null, 1024, 79763], [20240701, 4907.0, 4906.2, 4906.2, 4900.8, 4901.6, 110, null, 1025, 79699], [20240701, 4901.6, 4902.4, 4905.8, 4902.2, 4905.6, 121, null, 1026, 79626], [20240701, 4905.6, 4905.6, 4910.0, 4905.6, 4906.2, 167, null, 1027, 79565], [20240701, 4906.2, 4905.2, 4909.4, 4904.4, 4909.4, 99, null, 1028, 79533], [20240701, 4909.4, 4909.4, 4909.4, 4906.0, 4908.4, 98, null, 1029, 79480], [20240701, 4908.4, 4908.4, 4914.0, 4908.4, 4912.8, 227, null, 1030, 79382], [20240701, 4912.8, 4913.4, 4913.4, 4910.0, 4910.0, 195, null, 1031, 79281], [20240701, 4910.0, 4910.0, 4910.0, 4907.2, 4909.8, 102, null, 1032, 79211], [20240701, 4909.8, 4909.8, 4912.0, 4908.6, 4911.0, 141, null, 1033, 79122], [20240701, 4911.0, 4911.0, 4912.2, 4908.6, 4910.6, 125, null, 1034, 79059], [20240701, 4910.6, 4910.6, 4911.4, 4908.4, 4910.6, 53, null, 1035, 79025], [20240701, 4910.6, 4910.6, 4916.0, 4910.6, 4915.4, 139, null, 1036, 78961], [20240701, 4915.4, 4915.6, 4915.6, 4910.6, 4911.2, 91, null, 1037, 78911], [20240701, 4911.2, 4911.4, 4914.0, 4911.4, 4911.6, 72, null, 1038, 78876], [20240701, 4911.6, 4911.6, 4912.6, 4909.2, 4912.6, 61, null, 1039, 78840], [20240701, 4912.6, 4912.6, 4915.0, 4912.2, 4912.2, 75, null, 1040, 78810], [20240701, 4912.2, 4913.8, 4916.0, 4913.6, 4914.6, 104, null, 1041, 78766], [20240701, 4914.6, 4914.6, 4919.2, 4913.6, 4919.2, 137, null, 1042, 78731], [20240701, 4919.2, 4918.6, 4923.4, 4917.8, 4923.2, 168, null, 1043, 78702], [20240701, 4923.2, 4922.6, 4923.6, 4920.6, 4922.0, 118, null, 1044, 78698], [20240701, 4922.0, 4921.4, 4923.4, 4919.2, 4920.6, 113, null, 1045, 78659], [20240701, 4920.6, 4920.2, 4921.6, 4919.0, 4920.8, 73, null, 1046, 78624], [20240701, 4920.8, 4920.4, 4922.4, 4917.2, 4917.6, 97, null, 1047, 78575], [20240701, 4917.6, 4917.2, 4921.0, 4916.2, 4916.4, 93, null, 1048, 78526], [20240701, 4916.4, 4917.2, 4918.0, 4914.6, 4916.2, 73, null, 1049, 78478], [20240701, 4916.2, 4916.0, 4918.6, 4915.4, 4917.2, 60, null, 1050, 78465], [20240701, 4917.2, 4917.6, 4917.6, 4911.8, 4912.8, 172, null, 1051, 78453], [20240701, 4912.8, 4912.6, 4915.0, 4912.2, 4914.4, 73, null, 1052, 78427], [20240701, 4914.4, 4918.4, 4920.6, 4915.8, 4920.0, 124, null, 1053, 78405], [20240701, 4920.0, 4920.0, 4926.4, 4919.8, 4925.0, 218, null, 1054, 78353], [20240701, 4925.0, 4925.2, 4925.2, 4920.6, 4921.6, 133, null, 1055, 78314], [20240701, 4921.6, 4921.8, 4921.8, 4918.4, 4918.8, 53, null, 1056, 78304], [20240701, 4918.8, 4919.2, 4922.2, 4919.2, 4922.2, 54, null, 1057, 78282], [20240701, 4922.2, 4922.6, 4923.4, 4917.8, 4920.0, 121, null, 1058, 78247], [20240701, 4920.0, 4920.4, 4920.4, 4916.0, 4917.8, 104, null, 1059, 78199], [20240701, 4917.8, 4917.0, 4918.4, 4915.6, 4915.6, 67, null, 1100, 78156], [20240701, 4915.6, 4915.2, 4918.2, 4914.2, 4915.0, 111, null, 1101, 78112], [20240701, 4915.0, 4915.0, 4917.2, 4913.0, 4917.2, 109, null, 1102, 78065], [20240701, 4917.2, 4917.6, 4919.2, 4916.6, 4917.6, 70, null, 1103, 78039], [20240701, 4917.6, 4916.6, 4917.0, 4914.4, 4915.4, 56, null, 1104, 78013], [20240701, 4915.4, 4915.2, 4915.2, 4912.2, 4912.2, 62, null, 1105, 77982], [20240701, 4912.2, 4912.2, 4914.6, 4911.2, 4912.0, 65, null, 1106, 77960], [20240701, 4912.0, 4912.0, 4912.0, 4908.6, 4909.4, 142, null, 1107, 77926], [20240701, 4909.4, 4909.4, 4910.4, 4907.0, 4910.4, 97, null, 1108, 77887], [20240701, 4910.4, 4910.4, 4913.0, 4909.4, 4912.4, 89, null, 1109, 77853], [20240701, 4912.4, 4912.0, 4913.2, 4911.2, 4912.8, 79, null, 1110, 77831], [20240701, 4912.8, 4912.8, 4917.6, 4912.8, 4917.6, 144, null, 1111, 77791], [20240701, 4917.6, 4917.6, 4921.8, 4915.6, 4920.2, 104, null, 1112, 77769], [20240701, 4920.2, 4921.2, 4924.2, 4920.8, 4921.6, 140, null, 1113, 77748], [20240701, 4921.6, 4921.2, 4926.0, 4921.2, 4923.4, 145, null, 1114, 77702], [20240701, 4923.4, 4924.2, 4924.2, 4920.6, 4922.2, 114, null, 1115, 77655], [20240701, 4922.2, 4921.6, 4925.8, 4917.0, 4925.8, 168, null, 1116, 77577], [20240701, 4925.8, 4925.8, 4925.8, 4920.2, 4921.4, 137, null, 1117, 77528], [20240701, 4921.4, 4920.6, 4925.0, 4920.6, 4923.6, 77, null, 1118, 77506], [20240701, 4923.6, 4923.0, 4931.0, 4922.6, 4929.4, 300, null, 1119, 77449], [20240701, 4929.4, 4929.4, 4930.8, 4927.8, 4930.4, 126, null, 1120, 77428], [20240701, 4930.4, 4930.8, 4933.6, 4928.2, 4928.2, 225, null, 1121, 77425], [20240701, 4928.2, 4929.4, 4932.0, 4929.2, 4929.2, 63, null, 1122, 77424], [20240701, 4929.2, 4930.2, 4933.2, 4928.8, 4928.8, 138, null, 1123, 77440], [20240701, 4928.8, 4928.6, 4929.0, 4926.0, 4927.6, 163, null, 1124, 77430], [20240701, 4927.6, 4927.4, 4930.0, 4927.4, 4928.2, 62, null, 1125, 77425], [20240701, 4928.2, 4928.0, 4933.0, 4927.4, 4930.6, 181, null, 1126, 77384], [20240701, 4930.6, 4930.6, 4931.6, 4928.4, 4928.8, 112, null, 1127, 77393], [20240701, 4928.8, 4928.2, 4928.2, 4924.8, 4927.4, 167, null, 1128, 77365], [20240701, 4927.4, 4928.0, 4928.4, 4926.2, 4926.6, 53, null, 1129, 77353], [20240701, 4926.6, 4926.6, 4930.0, 4926.0, 4928.6, 114, null, 1130, 77345], [20240701, 4928.6, 4927.4, 4929.0, 4924.4, 4926.8, 184, null, 1301, 77349], [20240701, 4926.8, 4926.2, 4926.2, 4921.0, 4924.0, 179, null, 1302, 77340], [20240701, 4924.0, 4924.2, 4926.8, 4924.2, 4926.0, 111, null, 1303, 77345], [20240701, 4926.0, 4927.2, 4946.8, 4927.2, 4943.8, 619, null, 1304, 77317], [20240701, 4943.8, 4943.8, 4952.8, 4938.6, 4951.0, 659, null, 1305, 77253], [20240701, 4951.0, 4951.4, 4960.2, 4951.4, 4955.8, 701, null, 1306, 77229], [20240701, 4955.8, 4956.0, 4956.2, 4948.4, 4952.4, 391, null, 1307, 77173], [20240701, 4952.4, 4952.2, 4954.6, 4950.0, 4952.6, 221, null, 1308, 77156], [20240701, 4952.6, 4951.2, 4951.2, 4943.2, 4944.2, 279, null, 1309, 77158], [20240701, 4944.2, 4944.2, 4945.2, 4942.0, 4943.0, 222, null, 1310, 77162], [20240701, 4943.0, 4943.2, 4943.6, 4938.4, 4940.6, 254, null, 1311, 77157], [20240701, 4940.6, 4940.6, 4941.8, 4937.0, 4941.8, 188, null, 1312, 77169], [20240701, 4941.8, 4942.8, 4948.8, 4941.6, 4946.2, 237, null, 1313, 77163], [20240701, 4946.2, 4946.0, 4946.6, 4941.8, 4944.8, 125, null, 1314, 77156], [20240701, 4944.8, 4945.4, 4948.8, 4945.4, 4947.0, 140, null, 1315, 77118], [20240701, 4947.0, 4947.6, 4954.0, 4947.6, 4950.4, 233, null, 1316, 77085], [20240701, 4950.4, 4950.0, 4958.0, 4948.8, 4958.0, 317, null, 1317, 77069], [20240701, 4958.0, 4958.2, 4971.8, 4958.2, 4969.8, 801, null, 1318, 77152], [20240701, 4969.8, 4968.6, 4974.2, 4968.2, 4969.6, 543, null, 1319, 77198], [20240701, 4969.6, 4969.6, 4974.6, 4966.8, 4967.6, 311, null, 1320, 77242], [20240701, 4967.6, 4968.2, 4974.4, 4968.0, 4972.0, 231, null, 1321, 77273], [20240701, 4972.0, 4972.4, 4973.0, 4967.2, 4971.6, 222, null, 1322, 77265], [20240701, 4971.6, 4971.2, 4971.2, 4965.2, 4966.8, 303, null, 1323, 77276], [20240701, 4966.8, 4967.8, 4970.4, 4964.6, 4966.0, 229, null, 1324, 77328], [20240701, 4966.0, 4967.0, 4973.0, 4966.8, 4973.0, 177, null, 1325, 77388], [20240701, 4973.0, 4972.0, 4972.6, 4966.0, 4969.8, 256, null, 1326, 77486], [20240701, 4969.8, 4969.2, 4970.6, 4967.6, 4969.8, 135, null, 1327, 77534], [20240701, 4969.8, 4970.8, 4973.0, 4969.2, 4969.4, 206, null, 1328, 77579], [20240701, 4969.4, 4969.4, 4970.4, 4965.2, 4967.2, 239, null, 1329, 77587], [20240701, 4967.2, 4967.0, 4973.8, 4966.6, 4973.6, 305, null, 1330, 77692], [20240701, 4973.6, 4974.6, 4985.2, 4974.6, 4985.2, 539, null, 1331, 77725], [20240701, 4985.2, 4985.8, 4986.0, 4976.6, 4980.6, 376, null, 1332, 77811], [20240701, 4980.6, 4980.8, 4980.8, 4978.0, 4978.4, 171, null, 1333, 77813], [20240701, 4978.4, 4979.0, 4979.8, 4973.8, 4976.4, 197, null, 1334, 77839], [20240701, 4976.4, 4976.8, 4978.2, 4974.6, 4975.8, 194, null, 1335, 77829], [20240701, 4975.8, 4975.2, 4975.2, 4967.2, 4967.4, 281, null, 1336, 77843], [20240701, 4967.4, 4967.0, 4967.4, 4964.6, 4967.0, 238, null, 1337, 77865], [20240701, 4967.0, 4967.0, 4967.0, 4964.2, 4966.8, 107, null, 1338, 77866], [20240701, 4966.8, 4966.8, 4966.8, 4961.0, 4962.0, 260, null, 1339, 77915], [20240701, 4962.0, 4962.0, 4964.6, 4961.2, 4963.8, 100, null, 1340, 77920], [20240701, 4963.8, 4963.8, 4971.4, 4963.2, 4969.0, 144, null, 1341, 77950], [20240701, 4969.0, 4969.0, 4969.0, 4966.4, 4968.0, 67, null, 1342, 77976], [20240701, 4968.0, 4967.6, 4969.2, 4966.2, 4968.8, 80, null, 1343, 77995], [20240701, 4968.8, 4969.0, 4971.0, 4965.4, 4966.2, 69, null, 1344, 78008], [20240701, 4966.2, 4966.0, 4970.6, 4966.0, 4969.0, 89, null, 1345, 78015], [20240701, 4969.0, 4967.6, 4970.0, 4966.0, 4967.6, 90, null, 1346, 78034], [20240701, 4967.6, 4968.6, 4968.6, 4961.0, 4963.4, 187, null, 1347, 78064], [20240701, 4963.4, 4963.4, 4966.4, 4962.0, 4963.4, 108, null, 1348, 78081], [20240701, 4963.4, 4963.2, 4966.8, 4961.0, 4966.8, 100, null, 1349, 78105], [20240701, 4966.8, 4966.8, 4974.0, 4966.8, 4973.4, 210, null, 1350, 78135], [20240701, 4973.4, 4974.0, 4975.8, 4972.0, 4972.0, 116, null, 1351, 78178], [20240701, 4972.0, 4971.4, 4972.8, 4966.6, 4969.0, 142, null, 1352, 78231], [20240701, 4969.0, 4969.2, 4971.4, 4967.6, 4971.0, 76, null, 1353, 78255], [20240701, 4971.0, 4971.0, 4974.8, 4969.2, 4971.0, 90, null, 1354, 78278], [20240701, 4971.0, 4971.2, 4972.2, 4968.8, 4970.2, 47, null, 1355, 78295], [20240701, 4970.2, 4970.2, 4974.4, 4970.2, 4970.2, 73, null, 1356, 78303], [20240701, 4970.2, 4969.8, 4970.2, 4967.6, 4969.4, 144, null, 1357, 78362], [20240701, 4969.4, 4968.6, 4974.2, 4966.6, 4973.2, 109, null, 1358, 78393], [20240701, 4973.2, 4974.4, 4978.6, 4974.4, 4978.0, 142, null, 1359, 78444], [20240701, 4978.0, 4978.0, 4980.2, 4976.0, 4978.6, 154, null, 1400, 78468], [20240701, 4978.6, 4978.0, 4978.2, 4974.2, 4977.6, 142, null, 1401, 78479], [20240701, 4977.6, 4978.0, 4982.0, 4978.0, 4981.6, 101, null, 1402, 78497], [20240701, 4981.6, 4981.6, 4986.6, 4981.0, 4985.4, 222, null, 1403, 78523], [20240701, 4985.4, 4985.4, 4989.8, 4984.2, 4984.2, 451, null, 1404, 78542], [20240701, 4984.2, 4984.0, 4985.6, 4979.8, 4985.6, 276, null, 1405, 78569], [20240701, 4985.6, 4984.8, 4988.8, 4982.4, 4988.4, 138, null, 1406, 78583], [20240701, 4988.4, 4988.8, 4998.4, 4988.4, 4995.0, 434, null, 1407, 78635], [20240701, 4995.0, 4994.8, 4996.0, 4992.4, 4993.2, 291, null, 1408, 78649], [20240701, 4993.2, 4993.2, 4998.2, 4992.2, 4996.6, 256, null, 1409, 78670], [20240701, 4996.6, 4995.6, 4997.6, 4991.2, 4991.6, 237, null, 1410, 78670], [20240701, 4991.6, 4991.6, 4996.2, 4990.2, 4993.8, 285, null, 1411, 78693], [20240701, 4993.8, 4993.6, 4994.4, 4988.0, 4988.8, 273, null, 1412, 78735], [20240701, 4988.8, 4989.4, 4991.2, 4986.4, 4987.2, 213, null, 1413, 78741], [20240701, 4987.2, 4987.2, 4993.2, 4987.2, 4993.2, 97, null, 1414, 78771], [20240701, 4993.2, 4993.4, 4995.8, 4990.6, 4993.2, 155, null, 1415, 78809], [20240701, 4993.2, 4994.6, 4995.8, 4988.4, 4990.4, 161, null, 1416, 78853], [20240701, 4990.4, 4990.2, 4991.6, 4989.6, 4990.0, 59, null, 1417, 78860], [20240701, 4990.0, 4989.8, 4990.4, 4983.0, 4983.2, 195, null, 1418, 78895], [20240701, 4983.2, 4983.0, 4984.8, 4981.0, 4981.0, 135, null, 1419, 78936], [20240701, 4981.0, 4980.6, 4980.6, 4973.4, 4975.0, 370, null, 1420, 79059], [20240701, 4975.0, 4974.8, 4978.0, 4974.2, 4975.6, 96, null, 1421, 79083], [20240701, 4975.6, 4975.6, 4976.8, 4972.0, 4972.6, 200, null, 1422, 79129], [20240701, 4972.6, 4972.6, 4975.6, 4972.6, 4974.0, 97, null, 1423, 79164], [20240701, 4974.0, 4974.6, 4975.0, 4970.4, 4970.6, 105, null, 1424, 79197], [20240701, 4970.6, 4971.0, 4975.2, 4970.4, 4974.0, 130, null, 1425, 79242], [20240701, 4974.0, 4974.2, 4976.0, 4972.8, 4974.4, 130, null, 1426, 79260], [20240701, 4974.4, 4974.2, 4974.6, 4970.4, 4970.8, 88, null, 1427, 79279], [20240701, 4970.8, 4970.8, 4973.0, 4969.4, 4970.2, 143, null, 1428, 79321], [20240701, 4970.2, 4969.8, 4972.4, 4968.4, 4971.0, 152, null, 1429, 79341], [20240701, 4971.0, 4971.0, 4972.8, 4970.4, 4970.6, 137, null, 1430, 79388], [20240701, 4970.6, 4971.2, 4974.8, 4967.6, 4971.6, 250, null, 1431, 79467], [20240701, 4971.6, 4971.8, 4973.0, 4967.2, 4968.6, 173, null, 1432, 79516], [20240701, 4968.6, 4968.8, 4973.6, 4968.6, 4973.2, 136, null, 1433, 79537], [20240701, 4973.2, 4973.0, 4975.6, 4971.2, 4973.6, 156, null, 1434, 79599], [20240701, 4973.6, 4973.6, 4975.4, 4970.8, 4972.2, 84, null, 1435, 79624], [20240701, 4972.2, 4972.8, 4973.2, 4970.4, 4970.8, 52, null, 1436, 79637], [20240701, 4970.8, 4970.6, 4971.2, 4967.2, 4967.4, 232, null, 1437, 79741], [20240701, 4967.4, 4967.4, 4970.8, 4967.2, 4969.8, 93, null, 1438, 79768], [20240701, 4969.8, 4970.6, 4975.8, 4969.8, 4974.8, 129, null, 1439, 79803], [20240701, 4974.8, 4975.0, 4975.2, 4972.8, 4973.6, 61, null, 1440, 79822], [20240701, 4973.6, 4972.8, 4972.8, 4970.2, 4972.2, 99, null, 1441, 79849], [20240701, 4972.2, 4972.2, 4974.0, 4972.2, 4972.8, 53, null, 1442, 79861], [20240701, 4972.8, 4973.2, 4975.4, 4973.0, 4975.4, 101, null, 1443, 79890], [20240701, 4975.4, 4975.2, 4975.2, 4971.4, 4973.6, 81, null, 1444, 79924], [20240701, 4973.6, 4973.4, 4976.6, 4973.4, 4974.4, 115, null, 1445, 79961], [20240701, 4974.4, 4973.8, 4974.0, 4968.8, 4969.6, 296, null, 1446, 80100], [20240701, 4969.6, 4969.6, 4972.0, 4967.6, 4971.8, 206, null, 1447, 80197], [20240701, 4971.8, 4971.8, 4973.4, 4971.0, 4971.6, 106, null, 1448, 80239], [20240701, 4971.6, 4971.6, 4971.8, 4970.0, 4970.2, 98, null, 1449, 80269], [20240701, 4970.2, 4970.2, 4972.4, 4969.4, 4970.8, 186, null, 1450, 80323], [20240701, 4970.8, 4970.8, 4971.6, 4968.2, 4969.4, 240, null, 1451, 80381], [20240701, 4969.4, 4970.2, 4971.4, 4968.6, 4969.8, 187, null, 1452, 80409], [20240701, 4969.8, 4969.8, 4972.0, 4969.0, 4969.6, 181, null, 1453, 80471], [20240701, 4969.6, 4969.6, 4971.8, 4969.4, 4970.0, 343, null, 1454, 80519], [20240701, 4970.0, 4970.2, 4972.4, 4969.8, 4972.0, 250, null, 1455, 80604], [20240701, 4972.0, 4971.6, 4972.2, 4970.0, 4970.8, 302, null, 1456, 80702], [20240701, 4970.8, 4970.4, 4971.2, 4969.2, 4969.2, 244, null, 1457, 80778], [20240701, 4969.2, 4969.0, 4969.6, 4967.2, 4969.0, 362, null, 1458, 80821], [20240701, 4969.0, 4968.6, 4969.0, 4967.4, 4967.4, 257, null, 1459, 80887], [20240701, 4967.4, 4968.2, 4968.2, 4965.4, 4968.2, 392, null, 1500, 81015], [20240702, 4968.2, 4963.6, 4968.8, 4960.4, 4962.4, 1059, null, 931, 80279], [20240702, 4962.4, 4961.8, 4962.6, 4953.6, 4956.0, 726, null, 932, 79808], [20240702, 4956.0, 4956.0, 4962.2, 4955.2, 4958.0, 609, null, 933, 79501], [20240702, 4958.0, 4958.2, 4962.6, 4955.0, 4962.4, 553, null, 934, 79262], [20240702, 4962.4, 4962.0, 4969.0, 4959.6, 4968.0, 456, null, 935, 79076], [20240702, 4968.0, 4968.0, 4973.0, 4965.2, 4970.4, 450, null, 936, 78883], [20240702, 4970.4, 4971.0, 4971.0, 4963.0, 4963.4, 386, null, 937, 78752], [20240702, 4963.4, 4962.8, 4962.8, 4953.0, 4953.6, 773, null, 938, 78467], [20240702, 4953.6, 4954.0, 4958.4, 4951.2, 4957.2, 646, null, 939, 78303], [20240702, 4957.2, 4956.8, 4966.4, 4955.6, 4965.2, 345, null, 940, 78156], [20240702, 4965.2, 4965.6, 4965.6, 4955.4, 4961.6, 409, null, 941, 78024], [20240702, 4961.6, 4960.2, 4962.4, 4957.4, 4958.2, 179, null, 942, 77990], [20240702, 4958.2, 4958.2, 4967.4, 4958.0, 4964.0, 342, null, 943, 77904], [20240702, 4964.0, 4964.8, 4967.0, 4962.8, 4963.2, 159, null, 944, 77864], [20240702, 4963.2, 4963.2, 4967.2, 4962.6, 4963.4, 297, null, 945, 77773], [20240702, 4963.4, 4962.4, 4965.8, 4961.4, 4961.4, 227, null, 946, 77712], [20240702, 4961.4, 4961.2, 4964.2, 4960.2, 4963.0, 202, null, 947, 77638], [20240702, 4963.0, 4962.0, 4963.6, 4958.4, 4960.2, 171, null, 948, 77578], [20240702, 4960.2, 4960.2, 4960.2, 4953.8, 4953.8, 257, null, 949, 77504], [20240702, 4953.8, 4954.4, 4954.4, 4951.4, 4952.6, 294, null, 950, 77406], [20240702, 4952.6, 4952.6, 4952.6, 4947.6, 4949.8, 471, null, 951, 77332], [20240702, 4949.8, 4950.6, 4955.6, 4950.0, 4955.6, 298, null, 952, 77257], [20240702, 4955.6, 4955.0, 4958.4, 4955.0, 4955.6, 245, null, 953, 77216], [20240702, 4955.6, 4954.8, 4957.0, 4952.2, 4956.2, 150, null, 954, 77187], [20240702, 4956.2, 4956.2, 4960.0, 4956.0, 4957.6, 186, null, 955, 77166], [20240702, 4957.6, 4957.6, 4958.2, 4953.2, 4954.2, 155, null, 956, 77155], [20240702, 4954.2, 4954.0, 4954.4, 4951.0, 4952.0, 155, null, 957, 77165], [20240702, 4952.0, 4953.0, 4953.0, 4947.2, 4949.8, 244, null, 958, 77139], [20240702, 4949.8, 4949.2, 4950.6, 4946.8, 4948.8, 218, null, 959, 77081], [20240702, 4948.8, 4948.6, 4954.2, 4947.0, 4952.6, 168, null, 1000, 77016], [20240702, 4952.6, 4951.8, 4951.8, 4946.6, 4946.8, 352, null, 1001, 76969], [20240702, 4946.8, 4946.0, 4946.6, 4937.2, 4937.2, 491, null, 1002, 76903], [20240702, 4937.2, 4935.6, 4937.6, 4933.0, 4935.0, 377, null, 1003, 76932], [20240702, 4935.0, 4934.4, 4938.8, 4934.4, 4937.0, 240, null, 1004, 76962], [20240702, 4937.0, 4936.2, 4938.6, 4934.2, 4935.0, 177, null, 1005, 76971], [20240702, 4935.0, 4935.8, 4939.0, 4935.2, 4936.6, 223, null, 1006, 76959], [20240702, 4936.6, 4936.2, 4937.2, 4932.0, 4936.4, 338, null, 1007, 76952], [20240702, 4936.4, 4935.6, 4943.0, 4935.2, 4943.0, 300, null, 1008, 76861], [20240702, 4943.0, 4943.0, 4948.6, 4942.4, 4942.6, 392, null, 1009, 76749], [20240702, 4942.6, 4942.6, 4945.0, 4941.6, 4945.0, 213, null, 1010, 76736], [20240702, 4945.0, 4945.0, 4947.2, 4943.8, 4945.6, 165, null, 1011, 76711], [20240702, 4945.6, 4947.6, 4948.6, 4944.2, 4947.0, 226, null, 1012, 76704], [20240702, 4947.0, 4947.0, 4950.8, 4945.6, 4948.4, 179, null, 1013, 76700], [20240702, 4948.4, 4949.0, 4951.6, 4946.8, 4951.0, 132, null, 1014, 76710], [20240702, 4951.0, 4951.0, 4951.8, 4947.2, 4948.8, 212, null, 1015, 76680], [20240702, 4948.8, 4948.6, 4948.6, 4945.2, 4945.4, 236, null, 1016, 76689], [20240702, 4945.4, 4945.2, 4945.8, 4943.4, 4944.6, 149, null, 1017, 76720], [20240702, 4944.6, 4944.8, 4948.2, 4944.8, 4948.2, 147, null, 1018, 76727], [20240702, 4948.2, 4947.8, 4953.8, 4947.4, 4950.8, 255, null, 1019, 76725], [20240702, 4950.8, 4950.8, 4954.0, 4950.2, 4952.4, 146, null, 1020, 76735], [20240702, 4952.4, 4952.4, 4955.0, 4951.4, 4954.2, 201, null, 1021, 76748], [20240702, 4954.2, 4954.2, 4958.4, 4952.8, 4955.0, 216, null, 1022, 76725], [20240702, 4955.0, 4955.0, 4959.0, 4952.8, 4959.0, 171, null, 1023, 76719], [20240702, 4959.0, 4959.6, 4962.4, 4959.6, 4960.0, 306, null, 1024, 76706], [20240702, 4960.0, 4959.6, 4959.8, 4954.6, 4955.8, 189, null, 1025, 76698], [20240702, 4955.8, 4955.8, 4957.8, 4953.6, 4954.4, 124, null, 1026, 76687], [20240702, 4954.4, 4954.8, 4957.2, 4951.2, 4951.8, 186, null, 1027, 76687], [20240702, 4951.8, 4951.0, 4959.2, 4950.4, 4959.2, 119, null, 1028, 76682], [20240702, 4959.2, 4958.8, 4958.8, 4956.0, 4956.4, 111, null, 1029, 76672], [20240702, 4956.4, 4957.4, 4958.6, 4954.0, 4955.6, 100, null, 1030, 76671], [20240702, 4955.6, 4955.4, 4955.4, 4953.6, 4954.6, 102, null, 1031, 76673], [20240702, 4954.6, 4953.6, 4953.6, 4948.6, 4948.8, 237, null, 1032, 76669], [20240702, 4948.8, 4948.0, 4951.2, 4948.0, 4949.8, 78, null, 1033, 76690], [20240702, 4949.8, 4949.8, 4951.0, 4947.2, 4950.8, 91, null, 1034, 76693], [20240702, 4950.8, 4950.8, 4951.2, 4944.4, 4945.4, 109, null, 1035, 76686], [20240702, 4945.4, 4945.8, 4945.8, 4940.6, 4942.4, 201, null, 1036, 76675], [20240702, 4942.4, 4942.6, 4944.8, 4941.4, 4943.0, 143, null, 1037, 76707], [20240702, 4943.0, 4943.2, 4943.2, 4941.6, 4942.6, 58, null, 1038, 76727], [20240702, 4942.6, 4942.4, 4942.4, 4939.6, 4940.4, 137, null, 1039, 76765], [20240702, 4940.4, 4940.8, 4943.0, 4939.4, 4941.6, 90, null, 1040, 76777], [20240702, 4941.6, 4941.6, 4942.4, 4939.0, 4940.2, 215, null, 1041, 76834], [20240702, 4940.2, 4940.0, 4940.6, 4937.2, 4938.4, 169, null, 1042, 76866], [20240702, 4938.4, 4938.6, 4940.6, 4937.0, 4939.4, 144, null, 1043, 76896], [20240702, 4939.4, 4940.4, 4940.4, 4936.2, 4938.0, 223, null, 1044, 76893], [20240702, 4938.0, 4938.2, 4938.2, 4934.8, 4936.2, 184, null, 1045, 76930], [20240702, 4936.2, 4935.4, 4936.6, 4933.0, 4934.0, 215, null, 1046, 76949], [20240702, 4934.0, 4934.2, 4936.4, 4932.2, 4936.4, 231, null, 1047, 76954], [20240702, 4936.4, 4936.0, 4938.4, 4935.2, 4936.4, 246, null, 1048, 76965], [20240702, 4936.4, 4935.2, 4936.2, 4933.4, 4936.2, 125, null, 1049, 76985], [20240702, 4936.2, 4935.6, 4939.8, 4933.4, 4939.0, 116, null, 1050, 76990], [20240702, 4939.0, 4938.0, 4939.0, 4935.0, 4935.0, 168, null, 1051, 76981], [20240702, 4935.0, 4934.8, 4936.4, 4933.8, 4933.8, 149, null, 1052, 77015], [20240702, 4933.8, 4933.6, 4934.4, 4931.2, 4932.8, 191, null, 1053, 77020], [20240702, 4932.8, 4932.0, 4935.6, 4932.0, 4934.4, 99, null, 1054, 77051], [20240702, 4934.4, 4934.4, 4934.6, 4932.4, 4932.8, 66, null, 1055, 77051], [20240702, 4932.8, 4934.0, 4938.2, 4933.6, 4937.4, 83, null, 1056, 77083], [20240702, 4937.4, 4938.0, 4938.0, 4932.8, 4933.0, 143, null, 1057, 77095], [20240702, 4933.0, 4933.4, 4934.6, 4932.6, 4932.6, 64, null, 1058, 77095], [20240702, 4932.6, 4932.2, 4934.2, 4931.6, 4934.2, 121, null, 1059, 77105], [20240702, 4934.2, 4933.4, 4934.4, 4932.8, 4933.6, 48, null, 1100, 77108], [20240702, 4933.6, 4933.2, 4934.6, 4930.6, 4931.6, 129, null, 1101, 77121], [20240702, 4931.6, 4932.0, 4938.6, 4931.6, 4935.8, 98, null, 1102, 77140], [20240702, 4935.8, 4935.8, 4936.0, 4933.0, 4933.4, 73, null, 1103, 77150], [20240702, 4933.4, 4933.4, 4933.4, 4931.8, 4932.0, 72, null, 1104, 77158], [20240702, 4932.0, 4932.4, 4937.0, 4932.4, 4936.2, 67, null, 1105, 77159], [20240702, 4936.2, 4936.4, 4936.4, 4933.2, 4933.8, 63, null, 1106, 77171], [20240702, 4933.8, 4933.6, 4937.0, 4933.2, 4934.8, 83, null, 1107, 77185], [20240702, 4934.8, 4934.0, 4934.0, 4931.0, 4931.0, 74, null, 1108, 77197], [20240702, 4931.0, 4931.6, 4932.6, 4928.2, 4929.8, 152, null, 1109, 77218], [20240702, 4929.8, 4930.2, 4931.8, 4928.8, 4930.4, 74, null, 1110, 77231], [20240702, 4930.4, 4930.8, 4931.8, 4929.0, 4929.6, 89, null, 1111, 77206], [20240702, 4929.6, 4929.0, 4932.0, 4929.0, 4931.0, 64, null, 1112, 77193], [20240702, 4931.0, 4931.2, 4932.8, 4931.2, 4932.4, 48, null, 1113, 77204], [20240702, 4932.4, 4932.4, 4933.6, 4928.8, 4928.8, 127, null, 1114, 77177], [20240702, 4928.8, 4929.4, 4931.0, 4928.2, 4929.0, 118, null, 1115, 77143], [20240702, 4929.0, 4929.0, 4931.2, 4928.4, 4930.0, 70, null, 1116, 77138], [20240702, 4930.0, 4930.0, 4930.0, 4927.0, 4928.6, 67, null, 1117, 77123], [20240702, 4928.6, 4929.0, 4933.4, 4928.4, 4929.6, 102, null, 1118, 77128], [20240702, 4929.6, 4929.4, 4930.0, 4928.2, 4929.6, 55, null, 1119, 77144], [20240702, 4929.6, 4928.8, 4929.2, 4924.8, 4924.8, 172, null, 1120, 77155], [20240702, 4924.8, 4924.8, 4924.8, 4918.8, 4922.0, 409, null, 1121, 77180], [20240702, 4922.0, 4921.6, 4922.4, 4919.4, 4919.4, 154, null, 1122, 77182], [20240702, 4919.4, 4920.2, 4920.2, 4916.6, 4918.4, 246, null, 1123, 77197], [20240702, 4918.4, 4918.8, 4921.2, 4918.6, 4921.0, 162, null, 1124, 77190], [20240702, 4921.0, 4920.2, 4923.0, 4920.2, 4921.6, 116, null, 1125, 77205], [20240702, 4921.6, 4922.8, 4925.8, 4922.0, 4922.6, 110, null, 1126, 77208], [20240702, 4922.6, 4922.6, 4924.6, 4921.4, 4923.8, 72, null, 1127, 77222], [20240702, 4923.8, 4924.0, 4926.0, 4924.0, 4926.0, 64, null, 1128, 77214], [20240702, 4926.0, 4926.4, 4927.4, 4925.0, 4926.4, 75, null, 1129, 77215], [20240702, 4926.4, 4927.2, 4927.2, 4924.6, 4925.8, 99, null, 1130, 77239], [20240702, 4925.8, 4925.8, 4927.6, 4923.4, 4925.8, 202, null, 1301, 77255], [20240702, 4925.8, 4925.8, 4926.0, 4922.8, 4924.6, 113, null, 1302, 77277], [20240702, 4924.6, 4924.6, 4926.0, 4921.6, 4925.6, 182, null, 1303, 77267], [20240702, 4925.6, 4925.8, 4928.2, 4922.6, 4922.6, 129, null, 1304, 77269], [20240702, 4922.6, 4922.6, 4926.6, 4921.0, 4926.4, 239, null, 1305, 77283], [20240702, 4926.4, 4926.4, 4928.0, 4924.2, 4925.2, 179, null, 1306, 77309], [20240702, 4925.2, 4925.2, 4927.6, 4925.2, 4926.8, 69, null, 1307, 77317], [20240702, 4926.8, 4927.0, 4927.0, 4925.6, 4926.0, 52, null, 1308, 77336], [20240702, 4926.0, 4926.0, 4926.8, 4922.6, 4922.8, 112, null, 1309, 77352], [20240702, 4922.8, 4922.6, 4924.6, 4920.0, 4921.8, 213, null, 1310, 77406], [20240702, 4921.8, 4922.0, 4924.6, 4921.2, 4924.6, 69, null, 1311, 77431], [20240702, 4924.6, 4924.2, 4926.2, 4923.2, 4926.2, 51, null, 1312, 77449], [20240702, 4926.2, 4927.0, 4930.2, 4926.2, 4929.8, 123, null, 1313, 77464], [20240702, 4929.8, 4930.6, 4931.2, 4928.8, 4929.8, 106, null, 1314, 77477], [20240702, 4929.8, 4930.0, 4931.8, 4926.2, 4927.0, 196, null, 1315, 77501], [20240702, 4927.0, 4926.6, 4929.6, 4925.0, 4928.2, 161, null, 1316, 77559], [20240702, 4928.2, 4927.8, 4929.0, 4926.4, 4926.6, 68, null, 1317, 77581], [20240702, 4926.6, 4926.4, 4926.4, 4925.2, 4925.6, 62, null, 1318, 77597], [20240702, 4925.6, 4925.4, 4926.2, 4923.4, 4924.6, 88, null, 1319, 77631], [20240702, 4924.6, 4924.4, 4924.8, 4921.2, 4923.0, 61, null, 1320, 77650], [20240702, 4923.0, 4923.4, 4924.0, 4920.2, 4921.2, 61, null, 1321, 77657], [20240702, 4921.2, 4921.2, 4922.8, 4920.8, 4921.2, 53, null, 1322, 77670], [20240702, 4921.2, 4921.2, 4926.6, 4921.2, 4923.2, 128, null, 1323, 77688], [20240702, 4923.2, 4922.6, 4924.2, 4922.6, 4923.4, 37, null, 1324, 77707], [20240702, 4923.4, 4923.8, 4925.8, 4923.8, 4925.8, 31, null, 1325, 77719], [20240702, 4925.8, 4926.2, 4927.8, 4923.8, 4925.4, 57, null, 1326, 77737], [20240702, 4925.4, 4925.2, 4928.8, 4924.4, 4928.8, 58, null, 1327, 77747], [20240702, 4928.8, 4928.8, 4928.8, 4924.6, 4925.0, 39, null, 1328, 77737], [20240702, 4925.0, 4924.6, 4925.2, 4922.6, 4922.8, 67, null, 1329, 77752], [20240702, 4922.8, 4923.4, 4925.4, 4922.8, 4924.2, 47, null, 1330, 77765], [20240702, 4924.2, 4924.2, 4925.8, 4921.8, 4925.4, 124, null, 1331, 77777], [20240702, 4925.4, 4924.4, 4925.6, 4923.6, 4924.4, 49, null, 1332, 77785], [20240702, 4924.4, 4924.2, 4924.6, 4922.2, 4922.8, 46, null, 1333, 77789], [20240702, 4922.8, 4922.8, 4925.6, 4922.8, 4925.0, 35, null, 1334, 77799], [20240702, 4925.0, 4925.0, 4929.0, 4925.0, 4928.4, 87, null, 1335, 77811], [20240702, 4928.4, 4928.4, 4929.4, 4927.2, 4927.2, 108, null, 1336, 77840], [20240702, 4927.2, 4926.8, 4926.8, 4923.0, 4923.0, 149, null, 1337, 77828], [20240702, 4923.0, 4922.6, 4924.4, 4921.6, 4924.4, 87, null, 1338, 77844], [20240702, 4924.4, 4924.2, 4924.4, 4920.8, 4921.0, 89, null, 1339, 77847], [20240702, 4921.0, 4921.0, 4923.0, 4920.0, 4920.6, 99, null, 1340, 77855], [20240702, 4920.6, 4920.6, 4923.4, 4920.4, 4923.4, 54, null, 1341, 77867], [20240702, 4923.4, 4924.0, 4928.0, 4923.6, 4925.8, 83, null, 1342, 77888], [20240702, 4925.8, 4925.8, 4928.0, 4925.6, 4927.6, 38, null, 1343, 77896], [20240702, 4927.6, 4927.0, 4933.8, 4927.0, 4931.2, 149, null, 1344, 77944], [20240702, 4931.2, 4931.8, 4931.8, 4925.6, 4926.2, 154, null, 1345, 77975], [20240702, 4926.2, 4926.6, 4927.8, 4926.0, 4926.4, 47, null, 1346, 77991], [20240702, 4926.4, 4926.4, 4929.2, 4925.2, 4927.4, 92, null, 1347, 78011], [20240702, 4927.4, 4928.2, 4931.0, 4928.0, 4928.6, 77, null, 1348, 78028], [20240702, 4928.6, 4929.0, 4930.0, 4925.8, 4926.0, 81, null, 1349, 78055], [20240702, 4926.0, 4926.4, 4928.0, 4925.4, 4926.0, 69, null, 1350, 78087], [20240702, 4926.0, 4925.2, 4926.2, 4923.6, 4926.2, 135, null, 1351, 78090], [20240702, 4926.2, 4926.0, 4929.6, 4925.8, 4926.6, 93, null, 1352, 78135], [20240702, 4926.6, 4926.6, 4929.8, 4926.2, 4928.8, 56, null, 1353, 78151], [20240702, 4928.8, 4928.8, 4931.8, 4928.6, 4930.2, 101, null, 1354, 78188], [20240702, 4930.2, 4930.0, 4933.0, 4928.4, 4931.2, 132, null, 1355, 78237], [20240702, 4931.2, 4931.4, 4931.8, 4928.2, 4929.6, 93, null, 1356, 78270], [20240702, 4929.6, 4929.6, 4931.6, 4928.6, 4930.4, 53, null, 1357, 78297], [20240702, 4930.4, 4930.8, 4930.8, 4926.6, 4929.2, 51, null, 1358, 78319], [20240702, 4929.2, 4929.2, 4929.2, 4927.2, 4928.8, 78, null, 1359, 78336], [20240702, 4928.8, 4928.4, 4930.2, 4927.2, 4930.0, 48, null, 1400, 78340], [20240702, 4930.0, 4930.2, 4940.8, 4930.2, 4940.8, 401, null, 1401, 78448], [20240702, 4940.8, 4940.8, 4942.0, 4937.4, 4938.4, 303, null, 1402, 78503], [20240702, 4938.4, 4939.2, 4939.2, 4935.8, 4937.8, 98, null, 1403, 78512], [20240702, 4937.8, 4937.2, 4937.2, 4930.0, 4930.0, 254, null, 1404, 78546], [20240702, 4930.0, 4931.0, 4932.2, 4925.0, 4925.8, 237, null, 1405, 78593], [20240702, 4925.8, 4925.6, 4929.4, 4925.0, 4926.0, 109, null, 1406, 78616], [20240702, 4926.0, 4926.0, 4926.2, 4923.6, 4924.2, 145, null, 1407, 78610], [20240702, 4924.2, 4924.6, 4925.0, 4918.0, 4919.0, 380, null, 1408, 78682], [20240702, 4919.0, 4919.0, 4921.8, 4918.4, 4921.8, 177, null, 1409, 78743], [20240702, 4921.8, 4921.6, 4922.6, 4919.0, 4919.0, 86, null, 1410, 78775], [20240702, 4919.0, 4918.8, 4922.6, 4918.8, 4922.4, 95, null, 1411, 78787], [20240702, 4922.4, 4923.0, 4924.2, 4921.0, 4923.4, 90, null, 1412, 78812], [20240702, 4923.4, 4923.0, 4924.4, 4920.2, 4921.6, 73, null, 1413, 78822], [20240702, 4921.6, 4921.6, 4925.4, 4921.6, 4925.0, 74, null, 1414, 78857], [20240702, 4925.0, 4925.0, 4926.0, 4924.0, 4926.0, 69, null, 1415, 78905], [20240702, 4926.0, 4925.6, 4927.4, 4922.8, 4923.0, 163, null, 1416, 78933], [20240702, 4923.0, 4922.4, 4922.8, 4919.4, 4920.6, 101, null, 1417, 78973], [20240702, 4920.6, 4920.2, 4922.4, 4919.6, 4921.6, 62, null, 1418, 78997], [20240702, 4921.6, 4922.6, 4923.4, 4921.6, 4922.4, 70, null, 1419, 79033], [20240702, 4922.4, 4922.8, 4923.0, 4919.8, 4920.0, 48, null, 1420, 79046], [20240702, 4920.0, 4919.8, 4920.4, 4918.0, 4920.4, 118, null, 1421, 79112], [20240702, 4920.4, 4919.4, 4921.0, 4918.0, 4918.2, 65, null, 1422, 79135], [20240702, 4918.2, 4918.8, 4920.6, 4918.8, 4919.2, 38, null, 1423, 79147], [20240702, 4919.2, 4919.8, 4920.4, 4918.0, 4918.8, 52, null, 1424, 79153], [20240702, 4918.8, 4919.0, 4919.6, 4915.8, 4916.2, 182, null, 1425, 79183], [20240702, 4916.2, 4916.0, 4919.8, 4916.0, 4918.4, 165, null, 1426, 79246], [20240702, 4918.4, 4918.4, 4919.6, 4916.0, 4916.8, 101, null, 1427, 79266], [20240702, 4916.8, 4917.4, 4919.2, 4916.6, 4918.4, 79, null, 1428, 79286], [20240702, 4918.4, 4918.2, 4919.2, 4916.4, 4917.6, 67, null, 1429, 79313], [20240702, 4917.6, 4917.8, 4919.2, 4917.0, 4918.0, 72, null, 1430, 79339], [20240702, 4918.0, 4918.4, 4921.8, 4917.2, 4919.4, 222, null, 1431, 79425], [20240702, 4919.4, 4919.2, 4919.2, 4917.0, 4917.0, 84, null, 1432, 79459], [20240702, 4917.0, 4916.8, 4916.8, 4907.4, 4909.6, 437, null, 1433, 79580], [20240702, 4909.6, 4909.6, 4909.6, 4902.6, 4907.6, 490, null, 1434, 79656], [20240702, 4907.6, 4907.6, 4909.2, 4906.0, 4908.2, 213, null, 1435, 79700], [20240702, 4908.2, 4908.2, 4913.6, 4908.2, 4913.2, 259, null, 1436, 79776], [20240702, 4913.2, 4913.4, 4915.0, 4912.4, 4912.4, 170, null, 1437, 79821], [20240702, 4912.4, 4913.4, 4914.4, 4911.8, 4914.4, 133, null, 1438, 79864], [20240702, 4914.4, 4913.8, 4919.0, 4913.8, 4917.6, 266, null, 1439, 79938], [20240702, 4917.6, 4917.8, 4919.4, 4916.8, 4916.8, 149, null, 1440, 80005], [20240702, 4916.8, 4916.8, 4918.4, 4914.4, 4917.4, 143, null, 1441, 80062], [20240702, 4917.4, 4917.4, 4920.0, 4917.4, 4918.4, 137, null, 1442, 80125], [20240702, 4918.4, 4918.4, 4919.0, 4917.0, 4917.0, 119, null, 1443, 80148], [20240702, 4917.0, 4916.8, 4919.8, 4916.8, 4918.6, 176, null, 1444, 80179], [20240702, 4918.6, 4918.6, 4919.0, 4916.2, 4917.2, 232, null, 1445, 80249], [20240702, 4917.2, 4917.2, 4918.8, 4916.0, 4916.6, 154, null, 1446, 80282], [20240702, 4916.6, 4917.2, 4920.0, 4916.4, 4919.0, 129, null, 1447, 80328], [20240702, 4919.0, 4918.8, 4923.0, 4918.6, 4922.6, 269, null, 1448, 80424], [20240702, 4922.6, 4922.6, 4924.4, 4920.2, 4923.0, 190, null, 1449, 80501], [20240702, 4923.0, 4923.2, 4925.4, 4922.8, 4925.0, 199, null, 1450, 80567], [20240702, 4925.0, 4924.8, 4927.8, 4924.8, 4926.4, 281, null, 1451, 80653], [20240702, 4926.4, 4926.4, 4927.6, 4925.8, 4927.6, 150, null, 1452, 80688], [20240702, 4927.6, 4927.6, 4928.4, 4924.2, 4927.6, 298, null, 1453, 80768], [20240702, 4927.6, 4927.0, 4928.0, 4926.0, 4928.0, 189, null, 1454, 80776], [20240702, 4928.0, 4927.6, 4929.0, 4927.2, 4928.0, 195, null, 1455, 80804], [20240702, 4928.0, 4928.0, 4929.6, 4928.0, 4928.6, 281, null, 1456, 80850], [20240702, 4928.6, 4928.8, 4929.4, 4927.6, 4927.8, 220, null, 1457, 80909], [20240702, 4927.8, 4927.2, 4928.2, 4925.2, 4926.6, 255, null, 1458, 80994], [20240702, 4926.6, 4926.6, 4927.0, 4924.2, 4924.4, 342, null, 1459, 81212], [20240702, 4924.4, 4924.2, 4924.8, 4922.2, 4924.6, 392, null, 1500, 81373], [20240703, 4924.6, 4921.0, 4930.0, 4921.0, 4924.8, 950, null, 931, 80755], [20240703, 4924.8, 4923.8, 4932.0, 4923.6, 4926.4, 489, null, 932, 80488], [20240703, 4926.4, 4928.6, 4930.8, 4921.4, 4921.4, 384, null, 933, 80274], [20240703, 4921.4, 4921.0, 4923.0, 4917.2, 4918.4, 496, null, 934, 79972], [20240703, 4918.4, 4918.8, 4924.0, 4917.2, 4924.0, 455, null, 935, 79711], [20240703, 4924.0, 4925.0, 4933.0, 4922.6, 4923.2, 527, null, 936, 79478], [20240703, 4923.2, 4922.8, 4922.8, 4913.0, 4918.2, 582, null, 937, 79211], [20240703, 4918.2, 4917.6, 4926.0, 4917.4, 4919.0, 410, null, 938, 79064], [20240703, 4919.0, 4919.0, 4921.6, 4916.4, 4916.8, 191, null, 939, 78987], [20240703, 4916.8, 4916.2, 4916.2, 4910.4, 4912.6, 336, null, 940, 78921], [20240703, 4912.6, 4912.2, 4914.0, 4910.4, 4911.0, 264, null, 941, 78874], [20240703, 4911.0, 4911.6, 4914.8, 4911.0, 4912.8, 221, null, 942, 78807], [20240703, 4912.8, 4912.2, 4918.8, 4911.2, 4917.8, 409, null, 943, 78691], [20240703, 4917.8, 4918.4, 4927.2, 4917.6, 4919.8, 555, null, 944, 78414], [20240703, 4919.8, 4920.0, 4921.2, 4916.6, 4917.0, 221, null, 945, 78325], [20240703, 4917.0, 4917.4, 4917.4, 4909.2, 4909.2, 328, null, 946, 78211], [20240703, 4909.2, 4909.0, 4912.2, 4905.4, 4911.8, 468, null, 947, 78137], [20240703, 4911.8, 4911.0, 4920.4, 4911.0, 4919.8, 270, null, 948, 78035], [20240703, 4919.8, 4919.8, 4922.0, 4914.6, 4918.6, 269, null, 949, 77988], [20240703, 4918.6, 4918.6, 4919.2, 4915.2, 4919.0, 158, null, 950, 77933], [20240703, 4919.0, 4918.0, 4922.6, 4915.4, 4920.0, 232, null, 951, 77837], [20240703, 4920.0, 4920.0, 4925.6, 4919.0, 4922.6, 286, null, 952, 77718], [20240703, 4922.6, 4922.2, 4926.2, 4919.2, 4925.2, 242, null, 953, 77610], [20240703, 4925.2, 4925.2, 4926.8, 4920.6, 4924.8, 241, null, 954, 77519], [20240703, 4924.8, 4924.6, 4927.2, 4923.0, 4925.0, 219, null, 955, 77451], [20240703, 4925.0, 4925.8, 4926.6, 4923.0, 4924.2, 197, null, 956, 77353], [20240703, 4924.2, 4923.6, 4924.4, 4919.2, 4920.6, 181, null, 957, 77270], [20240703, 4920.6, 4919.0, 4922.6, 4918.0, 4918.4, 196, null, 958, 77246], [20240703, 4918.4, 4918.6, 4920.0, 4914.4, 4914.4, 166, null, 959, 77220], [20240703, 4914.4, 4914.6, 4917.0, 4912.4, 4913.4, 168, null, 1000, 77194], [20240703, 4913.4, 4912.6, 4912.6, 4909.2, 4910.2, 328, null, 1001, 77096], [20240703, 4910.2, 4909.4, 4913.4, 4908.4, 4909.4, 293, null, 1002, 76964], [20240703, 4909.4, 4909.8, 4911.0, 4908.6, 4909.2, 139, null, 1003, 76915], [20240703, 4909.2, 4909.4, 4913.6, 4909.4, 4910.6, 177, null, 1004, 76835], [20240703, 4910.6, 4910.4, 4910.4, 4908.4, 4908.4, 127, null, 1005, 76784], [20240703, 4908.4, 4908.4, 4909.4, 4906.2, 4907.6, 209, null, 1006, 76719], [20240703, 4907.6, 4907.6, 4911.8, 4907.6, 4908.0, 134, null, 1007, 76676], [20240703, 4908.0, 4908.8, 4909.2, 4906.6, 4907.4, 127, null, 1008, 76641], [20240703, 4907.4, 4907.6, 4907.6, 4903.6, 4905.2, 225, null, 1009, 76574], [20240703, 4905.2, 4905.0, 4909.4, 4905.0, 4907.4, 149, null, 1010, 76501], [20240703, 4907.4, 4907.0, 4908.8, 4903.4, 4905.6, 143, null, 1011, 76440], [20240703, 4905.6, 4905.6, 4906.0, 4903.2, 4904.4, 243, null, 1012, 76326], [20240703, 4904.4, 4904.8, 4906.6, 4902.6, 4902.8, 197, null, 1013, 76270], [20240703, 4902.8, 4903.2, 4903.4, 4897.8, 4898.6, 401, null, 1014, 76157], [20240703, 4898.6, 4898.6, 4902.8, 4898.4, 4898.8, 302, null, 1015, 76142], [20240703, 4898.8, 4898.6, 4899.0, 4893.6, 4894.4, 348, null, 1016, 76102], [20240703, 4894.4, 4894.2, 4895.2, 4890.2, 4895.2, 394, null, 1017, 76059], [20240703, 4895.2, 4895.2, 4896.4, 4890.0, 4891.6, 163, null, 1018, 76031], [20240703, 4891.6, 4891.6, 4895.6, 4890.6, 4895.0, 150, null, 1019, 76027], [20240703, 4895.0, 4894.6, 4894.6, 4890.0, 4890.4, 144, null, 1020, 76044], [20240703, 4890.4, 4890.0, 4892.6, 4889.6, 4891.4, 130, null, 1021, 76020], [20240703, 4891.4, 4891.2, 4892.6, 4889.4, 4891.4, 109, null, 1022, 76013], [20240703, 4891.4, 4890.6, 4892.0, 4888.0, 4891.2, 136, null, 1023, 75982], [20240703, 4891.2, 4891.2, 4894.6, 4891.2, 4893.2, 175, null, 1024, 75949], [20240703, 4893.2, 4893.2, 4895.8, 4892.4, 4895.4, 90, null, 1025, 75936], [20240703, 4895.4, 4895.6, 4897.8, 4894.2, 4895.8, 146, null, 1026, 75914], [20240703, 4895.8, 4896.2, 4897.0, 4894.2, 4895.0, 67, null, 1027, 75892], [20240703, 4895.0, 4894.6, 4897.6, 4893.2, 4897.2, 93, null, 1028, 75861], [20240703, 4897.2, 4897.6, 4898.0, 4893.8, 4895.2, 99, null, 1029, 75875], [20240703, 4895.2, 4895.2, 4898.2, 4895.2, 4896.6, 101, null, 1030, 75865], [20240703, 4896.6, 4896.6, 4899.4, 4895.6, 4898.4, 151, null, 1031, 75848], [20240703, 4898.4, 4898.4, 4899.0, 4895.8, 4898.0, 160, null, 1032, 75821], [20240703, 4898.0, 4897.8, 4899.0, 4896.2, 4899.0, 114, null, 1033, 75828], [20240703, 4899.0, 4899.0, 4902.6, 4898.6, 4899.0, 229, null, 1034, 75758], [20240703, 4899.0, 4899.0, 4899.6, 4896.2, 4896.4, 105, null, 1035, 75737], [20240703, 4896.4, 4896.6, 4897.6, 4894.6, 4896.6, 89, null, 1036, 75707], [20240703, 4896.6, 4896.2, 4897.2, 4895.4, 4895.4, 30, null, 1037, 75696], [20240703, 4895.4, 4896.0, 4896.8, 4894.0, 4894.0, 60, null, 1038, 75674], [20240703, 4894.0, 4894.0, 4894.4, 4892.0, 4892.0, 59, null, 1039, 75670], [20240703, 4892.0, 4892.0, 4895.0, 4891.6, 4895.0, 66, null, 1040, 75665], [20240703, 4895.0, 4895.6, 4895.6, 4894.0, 4894.8, 49, null, 1041, 75660], [20240703, 4894.8, 4894.6, 4897.2, 4891.6, 4893.2, 291, null, 1042, 75645], [20240703, 4893.2, 4894.6, 4901.2, 4894.2, 4897.8, 156, null, 1043, 75638], [20240703, 4897.8, 4897.6, 4897.6, 4893.0, 4893.0, 108, null, 1044, 75629], [20240703, 4893.0, 4893.0, 4893.2, 4891.6, 4892.2, 114, null, 1045, 75608], [20240703, 4892.2, 4892.2, 4894.0, 4891.6, 4891.6, 123, null, 1046, 75579], [20240703, 4891.6, 4891.0, 4891.0, 4887.4, 4890.2, 223, null, 1047, 75536], [20240703, 4890.2, 4890.0, 4890.4, 4884.6, 4884.6, 266, null, 1048, 75493], [20240703, 4884.6, 4885.6, 4887.0, 4885.0, 4886.2, 153, null, 1049, 75466], [20240703, 4886.2, 4886.2, 4888.8, 4886.2, 4886.8, 54, null, 1050, 75455], [20240703, 4886.8, 4886.8, 4887.0, 4884.6, 4885.4, 118, null, 1051, 75467], [20240703, 4885.4, 4885.8, 4888.6, 4885.4, 4886.8, 109, null, 1052, 75483], [20240703, 4886.8, 4886.8, 4886.8, 4883.0, 4883.4, 180, null, 1053, 75518], [20240703, 4883.4, 4883.4, 4883.4, 4875.0, 4878.8, 523, null, 1054, 75481], [20240703, 4878.8, 4878.6, 4882.6, 4878.0, 4882.0, 274, null, 1055, 75507], [20240703, 4882.0, 4882.6, 4885.4, 4879.6, 4879.6, 181, null, 1056, 75535], [20240703, 4879.6, 4879.8, 4879.8, 4878.2, 4878.8, 66, null, 1057, 75537], [20240703, 4878.8, 4878.6, 4883.6, 4878.4, 4883.2, 110, null, 1058, 75526], [20240703, 4883.2, 4883.2, 4884.2, 4880.2, 4881.4, 60, null, 1059, 75533], [20240703, 4881.4, 4881.2, 4887.0, 4880.4, 4881.0, 285, null, 1100, 75585], [20240703, 4881.0, 4881.4, 4889.0, 4879.8, 4888.6, 208, null, 1101, 75548], [20240703, 4888.6, 4887.6, 4891.2, 4887.2, 4888.2, 150, null, 1102, 75552], [20240703, 4888.2, 4888.0, 4891.6, 4888.0, 4889.8, 179, null, 1103, 75560], [20240703, 4889.8, 4890.4, 4890.8, 4887.0, 4888.2, 81, null, 1104, 75544], [20240703, 4888.2, 4888.2, 4893.8, 4887.4, 4892.6, 92, null, 1105, 75552], [20240703, 4892.6, 4893.6, 4900.0, 4893.6, 4899.4, 305, null, 1106, 75501], [20240703, 4899.4, 4898.6, 4899.0, 4894.0, 4895.2, 171, null, 1107, 75534], [20240703, 4895.2, 4894.8, 4898.8, 4894.8, 4896.4, 169, null, 1108, 75535], [20240703, 4896.4, 4896.6, 4900.8, 4895.4, 4899.8, 159, null, 1109, 75555], [20240703, 4899.8, 4900.0, 4900.0, 4893.4, 4893.4, 167, null, 1110, 75582], [20240703, 4893.4, 4893.4, 4898.0, 4893.2, 4897.8, 118, null, 1111, 75587], [20240703, 4897.8, 4898.0, 4898.6, 4892.4, 4893.6, 93, null, 1112, 75597], [20240703, 4893.6, 4893.2, 4895.8, 4891.0, 4893.2, 99, null, 1113, 75607], [20240703, 4893.2, 4893.2, 4894.2, 4892.2, 4893.4, 44, null, 1114, 75608], [20240703, 4893.4, 4892.6, 4894.4, 4892.6, 4893.2, 69, null, 1115, 75622], [20240703, 4893.2, 4892.6, 4898.0, 4892.4, 4898.0, 98, null, 1116, 75658], [20240703, 4898.0, 4898.2, 4901.8, 4895.0, 4897.4, 210, null, 1117, 75714], [20240703, 4897.4, 4896.6, 4904.4, 4896.4, 4903.0, 199, null, 1118, 75731], [20240703, 4903.0, 4903.0, 4903.6, 4898.4, 4900.6, 210, null, 1119, 75743], [20240703, 4900.6, 4900.6, 4904.6, 4900.0, 4904.6, 122, null, 1120, 75731], [20240703, 4904.6, 4904.6, 4914.2, 4904.0, 4913.4, 490, null, 1121, 75706], [20240703, 4913.4, 4913.2, 4913.4, 4908.2, 4910.8, 247, null, 1122, 75746], [20240703, 4910.8, 4910.6, 4915.4, 4908.0, 4911.6, 281, null, 1123, 75819], [20240703, 4911.6, 4911.8, 4912.8, 4908.4, 4909.6, 144, null, 1124, 75857], [20240703, 4909.6, 4909.6, 4909.6, 4905.6, 4908.6, 153, null, 1125, 75902], [20240703, 4908.6, 4908.4, 4908.4, 4903.0, 4904.4, 137, null, 1126, 75911], [20240703, 4904.4, 4905.6, 4907.2, 4904.2, 4907.0, 90, null, 1127, 75940], [20240703, 4907.0, 4907.2, 4907.2, 4902.0, 4903.0, 237, null, 1128, 76066], [20240703, 4903.0, 4903.0, 4906.8, 4903.0, 4906.8, 63, null, 1129, 76083], [20240703, 4906.8, 4906.6, 4912.4, 4906.6, 4912.0, 204, null, 1130, 76115], [20240703, 4912.0, 4912.6, 4916.8, 4905.8, 4907.2, 409, null, 1301, 76259], [20240703, 4907.2, 4907.0, 4911.0, 4906.2, 4910.4, 170, null, 1302, 76312], [20240703, 4910.4, 4910.4, 4912.4, 4908.6, 4911.4, 116, null, 1303, 76334], [20240703, 4911.4, 4910.4, 4910.6, 4905.6, 4905.8, 97, null, 1304, 76357], [20240703, 4905.8, 4905.6, 4906.6, 4903.0, 4904.0, 98, null, 1305, 76377], [20240703, 4904.0, 4904.0, 4904.6, 4902.0, 4903.6, 79, null, 1306, 76371], [20240703, 4903.6, 4903.8, 4906.6, 4901.4, 4906.6, 130, null, 1307, 76402], [20240703, 4906.6, 4906.2, 4907.4, 4900.2, 4900.2, 138, null, 1308, 76423], [20240703, 4900.2, 4900.2, 4903.6, 4900.2, 4902.0, 110, null, 1309, 76442], [20240703, 4902.0, 4902.6, 4911.6, 4902.2, 4910.0, 154, null, 1310, 76434], [20240703, 4910.0, 4910.0, 4912.6, 4908.6, 4912.2, 163, null, 1311, 76492], [20240703, 4912.2, 4911.6, 4912.8, 4910.4, 4912.8, 85, null, 1312, 76511], [20240703, 4912.8, 4913.0, 4915.0, 4912.2, 4912.2, 137, null, 1313, 76521], [20240703, 4912.2, 4912.8, 4914.8, 4911.6, 4911.6, 72, null, 1314, 76543], [20240703, 4911.6, 4911.6, 4915.8, 4911.6, 4915.8, 78, null, 1315, 76552], [20240703, 4915.8, 4915.8, 4916.6, 4910.6, 4911.6, 198, null, 1316, 76590], [20240703, 4911.6, 4913.4, 4913.4, 4908.6, 4912.4, 167, null, 1317, 76615], [20240703, 4912.4, 4912.4, 4912.4, 4909.2, 4910.8, 104, null, 1318, 76633], [20240703, 4910.8, 4912.4, 4916.4, 4910.8, 4914.6, 94, null, 1319, 76653], [20240703, 4914.6, 4915.2, 4916.2, 4910.8, 4911.8, 57, null, 1320, 76657], [20240703, 4911.8, 4912.2, 4913.0, 4911.2, 4912.6, 33, null, 1321, 76656], [20240703, 4912.6, 4913.0, 4913.4, 4908.0, 4908.0, 90, null, 1322, 76672], [20240703, 4908.0, 4908.8, 4910.2, 4908.8, 4909.8, 33, null, 1323, 76661], [20240703, 4909.8, 4909.4, 4911.6, 4908.6, 4909.6, 52, null, 1324, 76675], [20240703, 4909.6, 4909.0, 4912.4, 4909.0, 4910.8, 62, null, 1325, 76711], [20240703, 4910.8, 4910.2, 4910.2, 4908.2, 4909.0, 37, null, 1326, 76717], [20240703, 4909.0, 4908.8, 4911.2, 4907.4, 4907.8, 64, null, 1327, 76742], [20240703, 4907.8, 4908.0, 4908.6, 4906.0, 4906.2, 68, null, 1328, 76774], [20240703, 4906.2, 4905.4, 4906.0, 4904.4, 4904.4, 62, null, 1329, 76785], [20240703, 4904.4, 4905.0, 4905.4, 4903.8, 4905.0, 67, null, 1330, 76804], [20240703, 4905.0, 4904.8, 4908.8, 4903.4, 4907.0, 125, null, 1331, 76873], [20240703, 4907.0, 4907.0, 4907.0, 4903.6, 4904.0, 50, null, 1332, 76894], [20240703, 4904.0, 4903.8, 4904.4, 4902.6, 4903.2, 87, null, 1333, 76924], [20240703, 4903.2, 4904.0, 4905.0, 4900.2, 4901.2, 89, null, 1334, 76960], [20240703, 4901.2, 4901.0, 4901.8, 4900.0, 4901.0, 79, null, 1335, 76986], [20240703, 4901.0, 4901.0, 4901.2, 4898.6, 4900.4, 117, null, 1336, 77029], [20240703, 4900.4, 4899.4, 4902.8, 4898.8, 4901.2, 97, null, 1337, 77062], [20240703, 4901.2, 4901.4, 4901.6, 4899.4, 4899.8, 55, null, 1338, 77083], [20240703, 4899.8, 4899.8, 4899.8, 4897.2, 4897.2, 120, null, 1339, 77147], [20240703, 4897.2, 4897.2, 4900.0, 4896.0, 4897.4, 122, null, 1340, 77178], [20240703, 4897.4, 4897.4, 4898.4, 4895.4, 4898.0, 113, null, 1341, 77240], [20240703, 4898.0, 4899.0, 4902.6, 4897.0, 4900.6, 130, null, 1342, 77301], [20240703, 4900.6, 4901.0, 4910.6, 4900.2, 4908.0, 256, null, 1343, 77374], [20240703, 4908.0, 4908.0, 4908.0, 4903.2, 4903.6, 175, null, 1344, 77459], [20240703, 4903.6, 4903.6, 4904.0, 4898.2, 4898.2, 173, null, 1345, 77498], [20240703, 4898.2, 4899.0, 4899.0, 4892.4, 4894.4, 309, null, 1346, 77582], [20240703, 4894.4, 4894.2, 4895.4, 4891.8, 4892.4, 178, null, 1347, 77603], [20240703, 4892.4, 4892.2, 4893.6, 4892.0, 4893.0, 60, null, 1348, 77629], [20240703, 4893.0, 4893.6, 4895.8, 4893.2, 4894.2, 96, null, 1349, 77666], [20240703, 4894.2, 4895.0, 4896.4, 4891.6, 4892.8, 100, null, 1350, 77704], [20240703, 4892.8, 4892.4, 4893.0, 4891.4, 4891.8, 46, null, 1351, 77709], [20240703, 4891.8, 4891.6, 4895.4, 4891.6, 4894.4, 87, null, 1352, 77747], [20240703, 4894.4, 4893.8, 4896.2, 4893.2, 4895.4, 34, null, 1353, 77751], [20240703, 4895.4, 4895.6, 4896.0, 4893.0, 4894.2, 45, null, 1354, 77762], [20240703, 4894.2, 4894.2, 4895.8, 4893.0, 4893.8, 43, null, 1355, 77779], [20240703, 4893.8, 4893.6, 4894.8, 4892.8, 4893.8, 54, null, 1356, 77776], [20240703, 4893.8, 4894.0, 4896.4, 4894.0, 4896.0, 69, null, 1357, 77798], [20240703, 4896.0, 4896.0, 4898.0, 4895.4, 4897.2, 43, null, 1358, 77800], [20240703, 4897.2, 4898.0, 4898.0, 4893.6, 4894.0, 57, null, 1359, 77798], [20240703, 4894.0, 4894.4, 4896.6, 4893.8, 4893.8, 59, null, 1400, 77806], [20240703, 4893.8, 4894.4, 4897.8, 4893.8, 4897.0, 94, null, 1401, 77836], [20240703, 4897.0, 4897.2, 4897.8, 4893.6, 4894.6, 53, null, 1402, 77858], [20240703, 4894.6, 4894.6, 4900.6, 4892.4, 4894.6, 204, null, 1403, 77933], [20240703, 4894.6, 4894.6, 4894.6, 4889.0, 4892.8, 278, null, 1404, 78029], [20240703, 4892.8, 4892.6, 4896.0, 4891.6, 4894.6, 139, null, 1405, 78066], [20240703, 4894.6, 4894.8, 4899.2, 4894.8, 4898.2, 95, null, 1406, 78084], [20240703, 4898.2, 4897.2, 4901.0, 4897.2, 4900.2, 65, null, 1407, 78094], [20240703, 4900.2, 4899.6, 4899.8, 4896.2, 4897.2, 61, null, 1408, 78108], [20240703, 4897.2, 4897.2, 4897.2, 4893.2, 4894.4, 54, null, 1409, 78121], [20240703, 4894.4, 4894.4, 4894.4, 4892.2, 4893.6, 52, null, 1410, 78143], [20240703, 4893.6, 4892.8, 4893.0, 4890.0, 4890.4, 87, null, 1411, 78177], [20240703, 4890.4, 4890.4, 4893.8, 4890.0, 4891.6, 65, null, 1412, 78194], [20240703, 4891.6, 4891.4, 4891.4, 4890.4, 4891.0, 49, null, 1413, 78204], [20240703, 4891.0, 4890.8, 4891.8, 4890.0, 4890.0, 33, null, 1414, 78211], [20240703, 4890.0, 4890.8, 4892.0, 4888.6, 4888.8, 87, null, 1415, 78239], [20240703, 4888.8, 4888.8, 4891.4, 4888.2, 4888.6, 97, null, 1416, 78271], [20240703, 4888.6, 4888.0, 4890.8, 4885.0, 4885.8, 194, null, 1417, 78335], [20240703, 4885.8, 4887.0, 4887.0, 4883.4, 4886.2, 138, null, 1418, 78412], [20240703, 4886.2, 4886.4, 4891.2, 4885.2, 4890.0, 156, null, 1419, 78470], [20240703, 4890.0, 4891.0, 4891.8, 4889.4, 4891.0, 67, null, 1420, 78508], [20240703, 4891.0, 4891.2, 4891.2, 4888.2, 4888.2, 46, null, 1421, 78525], [20240703, 4888.2, 4888.0, 4888.0, 4884.6, 4885.8, 119, null, 1422, 78585], [20240703, 4885.8, 4886.2, 4888.6, 4885.4, 4886.4, 70, null, 1423, 78607], [20240703, 4886.4, 4887.8, 4889.0, 4887.2, 4887.6, 45, null, 1424, 78620], [20240703, 4887.6, 4888.4, 4889.8, 4887.8, 4888.6, 40, null, 1425, 78638], [20240703, 4888.6, 4888.0, 4889.0, 4887.6, 4888.6, 41, null, 1426, 78663], [20240703, 4888.6, 4889.2, 4889.8, 4887.6, 4889.6, 38, null, 1427, 78677], [20240703, 4889.6, 4889.8, 4892.4, 4888.8, 4892.0, 60, null, 1428, 78685], [20240703, 4892.0, 4892.6, 4893.6, 4888.8, 4890.2, 92, null, 1429, 78702], [20240703, 4890.2, 4890.2, 4890.8, 4886.6, 4886.6, 95, null, 1430, 78721], [20240703, 4886.6, 4887.4, 4888.6, 4883.2, 4884.0, 257, null, 1431, 78761], [20240703, 4884.0, 4883.2, 4886.2, 4881.2, 4885.4, 183, null, 1432, 78820], [20240703, 4885.4, 4885.8, 4893.8, 4884.6, 4891.2, 203, null, 1433, 78936], [20240703, 4891.2, 4891.4, 4891.4, 4887.2, 4889.0, 72, null, 1434, 78971], [20240703, 4889.0, 4889.2, 4891.2, 4889.0, 4890.0, 55, null, 1435, 78970], [20240703, 4890.0, 4889.2, 4889.2, 4885.4, 4885.4, 45, null, 1436, 78982], [20240703, 4885.4, 4886.4, 4887.2, 4885.0, 4886.0, 52, null, 1437, 78992], [20240703, 4886.0, 4886.4, 4886.4, 4884.0, 4885.6, 45, null, 1438, 79003], [20240703, 4885.6, 4885.6, 4888.2, 4884.4, 4886.6, 69, null, 1439, 79040], [20240703, 4886.6, 4887.2, 4887.8, 4885.2, 4887.2, 32, null, 1440, 79044], [20240703, 4887.2, 4887.2, 4887.8, 4884.6, 4886.6, 72, null, 1441, 79080], [20240703, 4886.6, 4886.0, 4888.4, 4885.6, 4885.6, 63, null, 1442, 79098], [20240703, 4885.6, 4885.6, 4888.8, 4885.4, 4888.6, 104, null, 1443, 79122], [20240703, 4888.6, 4889.4, 4889.4, 4882.4, 4883.4, 134, null, 1444, 79160], [20240703, 4883.4, 4883.6, 4885.2, 4883.2, 4885.2, 81, null, 1445, 79159], [20240703, 4885.2, 4885.2, 4887.0, 4884.2, 4884.8, 92, null, 1446, 79193], [20240703, 4884.8, 4884.6, 4886.0, 4884.4, 4886.0, 131, null, 1447, 79242], [20240703, 4886.0, 4885.6, 4888.8, 4885.2, 4888.6, 184, null, 1448, 79292], [20240703, 4888.6, 4888.6, 4889.6, 4886.6, 4888.0, 135, null, 1449, 79323], [20240703, 4888.0, 4888.0, 4892.8, 4886.8, 4891.6, 173, null, 1450, 79377], [20240703, 4891.6, 4891.2, 4892.4, 4889.0, 4890.8, 166, null, 1451, 79446], [20240703, 4890.8, 4890.8, 4891.0, 4888.6, 4890.2, 136, null, 1452, 79493], [20240703, 4890.2, 4889.4, 4889.4, 4887.0, 4887.8, 165, null, 1453, 79550], [20240703, 4887.8, 4887.8, 4889.6, 4887.6, 4888.4, 188, null, 1454, 79642], [20240703, 4888.4, 4888.2, 4888.8, 4886.8, 4888.4, 391, null, 1455, 79694], [20240703, 4888.4, 4888.0, 4888.2, 4885.0, 4885.0, 450, null, 1456, 79767], [20240703, 4885.0, 4885.0, 4885.4, 4881.6, 4881.6, 357, null, 1457, 79909], [20240703, 4881.6, 4881.2, 4882.6, 4879.0, 4881.4, 440, null, 1458, 80003], [20240703, 4881.4, 4881.6, 4882.6, 4880.8, 4882.4, 379, null, 1459, 80159], [20240703, 4882.4, 4881.8, 4883.4, 4879.0, 4879.8, 398, null, 1500, 80403], [20240704, 4879.8, 4895.0, 4906.8, 4894.4, 4900.4, 1347, null, 931, 79441], [20240704, 4900.4, 4900.0, 4906.6, 4897.2, 4904.4, 557, null, 932, 79007], [20240704, 4904.4, 4903.6, 4904.0, 4898.4, 4901.8, 560, null, 933, 78686], [20240704, 4901.8, 4901.6, 4903.4, 4891.8, 4893.4, 527, null, 934, 78337], [20240704, 4893.4, 4892.0, 4898.2, 4891.6, 4894.6, 339, null, 935, 78087], [20240704, 4894.6, 4895.4, 4907.8, 4894.4, 4906.8, 592, null, 936, 77788], [20240704, 4906.8, 4907.0, 4907.0, 4899.4, 4902.2, 407, null, 937, 77570], [20240704, 4902.2, 4902.0, 4904.6, 4898.6, 4899.4, 251, null, 938, 77446], [20240704, 4899.4, 4900.0, 4902.2, 4893.0, 4894.0, 342, null, 939, 77258], [20240704, 4894.0, 4893.4, 4893.6, 4888.0, 4888.8, 319, null, 940, 77118], [20240704, 4888.8, 4889.0, 4889.0, 4879.0, 4881.8, 633, null, 941, 76908], [20240704, 4881.8, 4881.6, 4892.2, 4881.6, 4890.0, 421, null, 942, 76783], [20240704, 4890.0, 4889.4, 4896.6, 4889.4, 4896.6, 425, null, 943, 76651], [20240704, 4896.6, 4897.2, 4905.8, 4897.2, 4901.2, 520, null, 944, 76530], [20240704, 4901.2, 4901.4, 4905.0, 4897.4, 4898.2, 335, null, 945, 76475], [20240704, 4898.2, 4899.0, 4899.8, 4890.6, 4891.0, 475, null, 946, 76254], [20240704, 4891.0, 4891.2, 4895.4, 4890.2, 4891.2, 212, null, 947, 76129], [20240704, 4891.2, 4891.4, 4892.4, 4886.4, 4887.4, 212, null, 948, 76083], [20240704, 4887.4, 4887.0, 4889.6, 4884.4, 4886.8, 274, null, 949, 76017], [20240704, 4886.8, 4886.8, 4895.6, 4886.6, 4892.6, 197, null, 950, 75975], [20240704, 4892.6, 4892.2, 4897.2, 4890.0, 4896.2, 264, null, 951, 75883], [20240704, 4896.2, 4898.0, 4901.8, 4896.0, 4896.6, 368, null, 952, 75748], [20240704, 4896.6, 4896.2, 4896.2, 4893.0, 4894.2, 156, null, 953, 75719], [20240704, 4894.2, 4894.4, 4895.0, 4889.0, 4889.4, 189, null, 954, 75696], [20240704, 4889.4, 4889.6, 4890.2, 4887.0, 4888.2, 237, null, 955, 75661], [20240704, 4888.2, 4889.4, 4891.2, 4887.4, 4887.4, 131, null, 956, 75651], [20240704, 4887.4, 4888.2, 4888.2, 4884.0, 4886.2, 108, null, 957, 75629], [20240704, 4886.2, 4887.0, 4888.2, 4883.6, 4884.4, 107, null, 958, 75623], [20240704, 4884.4, 4884.0, 4888.0, 4882.6, 4883.6, 212, null, 959, 75577], [20240704, 4883.6, 4883.4, 4884.6, 4877.0, 4877.0, 241, null, 1000, 75585], [20240704, 4877.0, 4876.6, 4879.0, 4875.0, 4879.0, 334, null, 1001, 75562], [20240704, 4879.0, 4879.0, 4882.0, 4878.0, 4879.2, 218, null, 1002, 75592], [20240704, 4879.2, 4878.6, 4879.8, 4877.0, 4878.2, 145, null, 1003, 75611], [20240704, 4878.2, 4877.6, 4881.0, 4876.2, 4877.0, 150, null, 1004, 75590], [20240704, 4877.0, 4877.4, 4877.4, 4871.0, 4872.4, 278, null, 1005, 75587], [20240704, 4872.4, 4871.8, 4873.6, 4871.0, 4872.0, 172, null, 1006, 75592], [20240704, 4872.0, 4872.0, 4872.2, 4869.0, 4870.4, 283, null, 1007, 75618], [20240704, 4870.4, 4870.0, 4872.6, 4870.0, 4870.8, 133, null, 1008, 75627], [20240704, 4870.8, 4870.6, 4872.6, 4868.6, 4872.4, 142, null, 1009, 75647], [20240704, 4872.4, 4872.6, 4874.6, 4869.6, 4870.2, 207, null, 1010, 75624], [20240704, 4870.2, 4870.4, 4870.4, 4862.0, 4865.2, 508, null, 1011, 75635], [20240704, 4865.2, 4865.2, 4870.2, 4865.2, 4870.2, 210, null, 1012, 75663], [20240704, 4870.2, 4870.2, 4873.2, 4869.6, 4871.4, 145, null, 1013, 75678], [20240704, 4871.4, 4871.0, 4873.2, 4869.0, 4869.6, 153, null, 1014, 75660], [20240704, 4869.6, 4869.8, 4873.4, 4869.2, 4870.4, 255, null, 1015, 75660], [20240704, 4870.4, 4871.2, 4874.8, 4870.6, 4872.6, 175, null, 1016, 75668], [20240704, 4872.6, 4872.6, 4873.0, 4870.6, 4871.2, 94, null, 1017, 75681], [20240704, 4871.2, 4871.2, 4873.0, 4868.2, 4869.0, 100, null, 1018, 75684], [20240704, 4869.0, 4868.2, 4870.4, 4865.0, 4870.0, 175, null, 1019, 75716], [20240704, 4870.0, 4870.6, 4871.4, 4866.2, 4867.0, 86, null, 1020, 75707], [20240704, 4867.0, 4867.0, 4870.0, 4867.0, 4867.0, 68, null, 1021, 75710], [20240704, 4867.0, 4867.6, 4873.2, 4866.8, 4872.0, 102, null, 1022, 75713], [20240704, 4872.0, 4871.2, 4873.4, 4870.4, 4872.8, 85, null, 1023, 75699], [20240704, 4872.8, 4872.6, 4874.2, 4872.0, 4873.4, 71, null, 1024, 75696], [20240704, 4873.4, 4873.8, 4877.0, 4873.2, 4873.8, 192, null, 1025, 75686], [20240704, 4873.8, 4873.2, 4874.2, 4868.2, 4868.2, 192, null, 1026, 75705], [20240704, 4868.2, 4869.0, 4871.2, 4868.8, 4869.0, 74, null, 1027, 75711], [20240704, 4869.0, 4869.0, 4869.6, 4866.6, 4867.2, 114, null, 1028, 75702], [20240704, 4867.2, 4867.2, 4872.6, 4866.2, 4871.4, 154, null, 1029, 75701], [20240704, 4871.4, 4871.0, 4871.0, 4866.2, 4867.4, 154, null, 1030, 75681], [20240704, 4867.4, 4867.4, 4870.0, 4865.0, 4870.0, 159, null, 1031, 75653], [20240704, 4870.0, 4870.0, 4871.6, 4866.8, 4867.8, 79, null, 1032, 75640], [20240704, 4867.8, 4867.0, 4867.0, 4863.4, 4864.2, 94, null, 1033, 75657], [20240704, 4864.2, 4863.8, 4867.8, 4863.8, 4865.2, 47, null, 1034, 75656], [20240704, 4865.2, 4865.0, 4865.0, 4860.4, 4862.6, 235, null, 1035, 75674], [20240704, 4862.6, 4862.4, 4865.4, 4861.4, 4865.0, 135, null, 1036, 75699], [20240704, 4865.0, 4864.8, 4864.8, 4861.6, 4862.0, 44, null, 1037, 75710], [20240704, 4862.0, 4862.0, 4863.2, 4860.2, 4860.6, 65, null, 1038, 75706], [20240704, 4860.6, 4861.0, 4861.8, 4858.6, 4859.2, 187, null, 1039, 75683], [20240704, 4859.2, 4859.2, 4862.0, 4857.8, 4860.0, 142, null, 1040, 75700], [20240704, 4860.0, 4859.6, 4861.2, 4858.4, 4859.4, 95, null, 1041, 75685], [20240704, 4859.4, 4860.4, 4865.0, 4859.0, 4864.6, 122, null, 1042, 75691], [20240704, 4864.6, 4864.8, 4865.0, 4861.8, 4863.0, 100, null, 1043, 75717], [20240704, 4863.0, 4864.0, 4864.4, 4858.0, 4859.6, 100, null, 1044, 75725], [20240704, 4859.6, 4858.6, 4861.0, 4858.6, 4861.0, 34, null, 1045, 75718], [20240704, 4861.0, 4861.2, 4863.4, 4860.8, 4861.2, 52, null, 1046, 75711], [20240704, 4861.2, 4861.2, 4863.0, 4858.6, 4858.6, 67, null, 1047, 75706], [20240704, 4858.6, 4859.0, 4863.0, 4859.0, 4863.0, 41, null, 1048, 75710], [20240704, 4863.0, 4861.4, 4866.0, 4861.2, 4865.0, 125, null, 1049, 75695], [20240704, 4865.0, 4864.8, 4865.4, 4859.2, 4862.8, 168, null, 1050, 75710], [20240704, 4862.8, 4861.8, 4862.8, 4861.0, 4862.4, 55, null, 1051, 75720], [20240704, 4862.4, 4862.8, 4864.8, 4862.2, 4864.2, 54, null, 1052, 75724], [20240704, 4864.2, 4864.6, 4867.2, 4863.0, 4866.6, 102, null, 1053, 75707], [20240704, 4866.6, 4866.8, 4867.4, 4863.8, 4866.8, 96, null, 1054, 75697], [20240704, 4866.8, 4866.8, 4868.0, 4863.8, 4863.8, 99, null, 1055, 75709], [20240704, 4863.8, 4863.8, 4864.4, 4862.8, 4863.2, 46, null, 1056, 75708], [20240704, 4863.2, 4863.6, 4863.6, 4861.0, 4863.0, 38, null, 1057, 75715], [20240704, 4863.0, 4863.0, 4863.2, 4861.2, 4861.2, 28, null, 1058, 75716], [20240704, 4861.2, 4861.8, 4862.4, 4861.2, 4862.4, 31, null, 1059, 75720], [20240704, 4862.4, 4861.6, 4863.0, 4860.6, 4862.0, 62, null, 1100, 75736], [20240704, 4862.0, 4862.0, 4864.0, 4859.8, 4861.2, 88, null, 1101, 75720], [20240704, 4861.2, 4860.4, 4861.6, 4859.2, 4861.6, 58, null, 1102, 75722], [20240704, 4861.6, 4861.0, 4862.2, 4859.8, 4861.2, 47, null, 1103, 75712], [20240704, 4861.2, 4861.2, 4861.2, 4859.2, 4859.2, 42, null, 1104, 75713], [20240704, 4859.2, 4859.2, 4861.0, 4859.2, 4860.2, 37, null, 1105, 75718], [20240704, 4860.2, 4859.6, 4860.2, 4858.6, 4859.2, 55, null, 1106, 75723], [20240704, 4859.2, 4860.6, 4865.4, 4860.6, 4863.6, 88, null, 1107, 75734], [20240704, 4863.6, 4864.0, 4864.2, 4861.0, 4862.8, 70, null, 1108, 75742], [20240704, 4862.8, 4862.8, 4864.6, 4862.2, 4863.8, 38, null, 1109, 75743], [20240704, 4863.8, 4864.8, 4865.4, 4863.4, 4865.4, 32, null, 1110, 75739], [20240704, 4865.4, 4866.0, 4866.0, 4862.2, 4862.2, 72, null, 1111, 75740], [20240704, 4862.2, 4862.8, 4863.0, 4861.6, 4862.4, 25, null, 1112, 75739], [20240704, 4862.4, 4862.2, 4865.0, 4862.2, 4864.2, 49, null, 1113, 75726], [20240704, 4864.2, 4864.0, 4864.8, 4863.4, 4864.6, 23, null, 1114, 75728], [20240704, 4864.6, 4865.0, 4865.4, 4860.4, 4861.4, 92, null, 1115, 75753], [20240704, 4861.4, 4860.8, 4862.0, 4858.0, 4860.4, 150, null, 1116, 75777], [20240704, 4860.4, 4860.2, 4862.6, 4859.6, 4859.6, 60, null, 1117, 75783], [20240704, 4859.6, 4858.6, 4860.8, 4855.0, 4855.0, 184, null, 1118, 75812], [20240704, 4855.0, 4855.6, 4856.2, 4851.2, 4852.6, 249, null, 1119, 75850], [20240704, 4852.6, 4852.6, 4853.2, 4850.2, 4850.4, 114, null, 1120, 75875], [20240704, 4850.4, 4850.4, 4853.0, 4847.4, 4848.0, 185, null, 1121, 75925], [20240704, 4848.0, 4848.0, 4849.2, 4846.6, 4847.8, 118, null, 1122, 75955], [20240704, 4847.8, 4847.8, 4850.8, 4847.8, 4850.0, 91, null, 1123, 75981], [20240704, 4850.0, 4849.6, 4850.2, 4847.0, 4848.0, 63, null, 1124, 75995], [20240704, 4848.0, 4848.0, 4849.2, 4847.0, 4847.0, 36, null, 1125, 76003], [20240704, 4847.0, 4848.0, 4849.8, 4846.6, 4848.8, 74, null, 1126, 76014], [20240704, 4848.8, 4848.8, 4848.8, 4841.2, 4843.0, 288, null, 1127, 76057], [20240704, 4843.0, 4843.6, 4845.4, 4842.6, 4843.4, 130, null, 1128, 76039], [20240704, 4843.4, 4843.4, 4844.6, 4840.4, 4844.6, 132, null, 1129, 76087], [20240704, 4844.6, 4844.2, 4845.2, 4841.2, 4842.8, 125, null, 1130, 76114], [20240704, 4842.8, 4844.8, 4848.0, 4842.8, 4847.0, 306, null, 1301, 76183], [20240704, 4847.0, 4846.8, 4848.2, 4842.4, 4842.4, 111, null, 1302, 76209], [20240704, 4842.4, 4842.2, 4843.4, 4839.0, 4839.6, 300, null, 1303, 76211], [20240704, 4839.6, 4839.4, 4841.6, 4839.4, 4840.0, 136, null, 1304, 76208], [20240704, 4840.0, 4840.2, 4841.6, 4835.0, 4837.8, 320, null, 1305, 76264], [20240704, 4837.8, 4837.8, 4839.0, 4836.2, 4839.0, 146, null, 1306, 76286], [20240704, 4839.0, 4838.8, 4840.8, 4838.0, 4838.8, 108, null, 1307, 76288], [20240704, 4838.8, 4839.0, 4840.8, 4838.2, 4839.2, 67, null, 1308, 76312], [20240704, 4839.2, 4838.4, 4838.8, 4834.6, 4835.6, 141, null, 1309, 76305], [20240704, 4835.6, 4834.8, 4836.8, 4834.0, 4835.6, 95, null, 1310, 76317], [20240704, 4835.6, 4834.2, 4838.0, 4834.0, 4834.8, 119, null, 1311, 76318], [20240704, 4834.8, 4834.8, 4841.6, 4834.8, 4841.6, 227, null, 1312, 76372], [20240704, 4841.6, 4841.8, 4841.8, 4835.2, 4835.8, 193, null, 1313, 76381], [20240704, 4835.8, 4835.6, 4840.0, 4834.0, 4839.2, 190, null, 1314, 76412], [20240704, 4839.2, 4839.4, 4842.0, 4839.4, 4841.8, 121, null, 1315, 76403], [20240704, 4841.8, 4841.0, 4841.0, 4835.2, 4840.4, 253, null, 1316, 76453], [20240704, 4840.4, 4840.4, 4840.4, 4834.6, 4834.6, 191, null, 1317, 76477], [20240704, 4834.6, 4834.4, 4838.2, 4833.6, 4833.8, 217, null, 1318, 76516], [20240704, 4833.8, 4833.8, 4837.8, 4833.6, 4837.0, 111, null, 1319, 76535], [20240704, 4837.0, 4836.2, 4836.2, 4830.4, 4832.6, 259, null, 1320, 76593], [20240704, 4832.6, 4832.4, 4834.2, 4828.6, 4829.0, 193, null, 1321, 76658], [20240704, 4829.0, 4828.8, 4828.8, 4824.2, 4824.6, 259, null, 1322, 76703], [20240704, 4824.6, 4824.6, 4827.8, 4823.2, 4825.4, 104, null, 1323, 76712], [20240704, 4825.4, 4824.6, 4824.6, 4819.2, 4819.2, 258, null, 1324, 76742], [20240704, 4819.2, 4819.0, 4822.8, 4818.0, 4822.4, 212, null, 1325, 76802], [20240704, 4822.4, 4822.6, 4825.2, 4821.8, 4822.2, 150, null, 1326, 76859], [20240704, 4822.2, 4822.2, 4825.0, 4820.0, 4820.2, 122, null, 1327, 76905], [20240704, 4820.2, 4820.0, 4824.8, 4819.4, 4824.4, 142, null, 1328, 76946], [20240704, 4824.4, 4824.4, 4824.8, 4819.2, 4820.2, 99, null, 1329, 76981], [20240704, 4820.2, 4820.2, 4824.0, 4819.0, 4823.4, 130, null, 1330, 77025], [20240704, 4823.4, 4822.2, 4823.6, 4817.0, 4819.0, 154, null, 1331, 77084], [20240704, 4819.0, 4820.2, 4826.4, 4820.2, 4821.8, 212, null, 1332, 77187], [20240704, 4821.8, 4821.6, 4826.8, 4821.6, 4825.2, 158, null, 1333, 77267], [20240704, 4825.2, 4825.2, 4829.2, 4824.2, 4828.0, 204, null, 1334, 77312], [20240704, 4828.0, 4827.8, 4828.2, 4821.2, 4821.2, 137, null, 1335, 77356], [20240704, 4821.2, 4822.0, 4824.6, 4821.4, 4822.6, 135, null, 1336, 77378], [20240704, 4822.6, 4822.4, 4829.6, 4821.8, 4827.6, 204, null, 1337, 77394], [20240704, 4827.6, 4826.8, 4829.4, 4823.6, 4827.4, 190, null, 1338, 77454], [20240704, 4827.4, 4827.4, 4827.8, 4824.6, 4827.4, 110, null, 1339, 77502], [20240704, 4827.4, 4827.4, 4834.6, 4827.4, 4831.8, 268, null, 1340, 77592], [20240704, 4831.8, 4832.8, 4834.0, 4829.2, 4833.0, 215, null, 1341, 77665], [20240704, 4833.0, 4833.0, 4833.4, 4827.8, 4829.2, 144, null, 1342, 77688], [20240704, 4829.2, 4829.0, 4832.4, 4825.4, 4825.6, 137, null, 1343, 77694], [20240704, 4825.6, 4825.6, 4827.4, 4823.0, 4824.0, 207, null, 1344, 77707], [20240704, 4824.0, 4823.4, 4824.8, 4822.2, 4822.4, 131, null, 1345, 77755], [20240704, 4822.4, 4822.4, 4826.8, 4822.0, 4826.8, 128, null, 1346, 77815], [20240704, 4826.8, 4827.6, 4832.6, 4827.0, 4829.2, 232, null, 1347, 77930], [20240704, 4829.2, 4830.0, 4831.6, 4828.4, 4828.8, 84, null, 1348, 77954], [20240704, 4828.8, 4828.8, 4837.0, 4828.2, 4837.0, 246, null, 1349, 78039], [20240704, 4837.0, 4837.0, 4843.2, 4836.6, 4837.0, 419, null, 1350, 78213], [20240704, 4837.0, 4836.6, 4837.6, 4831.4, 4833.8, 215, null, 1351, 78304], [20240704, 4833.8, 4834.0, 4840.0, 4834.0, 4835.6, 116, null, 1352, 78324], [20240704, 4835.6, 4835.8, 4838.6, 4833.8, 4835.2, 105, null, 1353, 78355], [20240704, 4835.2, 4835.4, 4841.4, 4834.4, 4838.6, 164, null, 1354, 78391], [20240704, 4838.6, 4838.4, 4839.8, 4836.2, 4838.8, 148, null, 1355, 78438], [20240704, 4838.8, 4838.6, 4839.6, 4833.4, 4834.4, 154, null, 1356, 78493], [20240704, 4834.4, 4834.2, 4838.0, 4832.2, 4833.8, 142, null, 1357, 78547], [20240704, 4833.8, 4834.0, 4838.4, 4833.6, 4835.8, 91, null, 1358, 78573], [20240704, 4835.8, 4836.2, 4839.8, 4835.0, 4838.0, 138, null, 1359, 78635], [20240704, 4838.0, 4837.2, 4838.2, 4832.0, 4833.6, 240, null, 1400, 78738], [20240704, 4833.6, 4833.4, 4836.4, 4831.2, 4832.6, 166, null, 1401, 78794], [20240704, 4832.6, 4833.4, 4833.4, 4827.6, 4831.2, 176, null, 1402, 78807], [20240704, 4831.2, 4831.2, 4834.2, 4828.4, 4828.4, 169, null, 1403, 78842], [20240704, 4828.4, 4828.0, 4831.4, 4824.6, 4825.4, 213, null, 1404, 78879], [20240704, 4825.4, 4825.8, 4826.6, 4820.4, 4822.2, 185, null, 1405, 78918], [20240704, 4822.2, 4822.2, 4823.0, 4817.6, 4818.8, 206, null, 1406, 78980], [20240704, 4818.8, 4818.8, 4821.0, 4816.0, 4816.0, 268, null, 1407, 79089], [20240704, 4816.0, 4816.4, 4816.8, 4813.8, 4816.8, 182, null, 1408, 79126], [20240704, 4816.8, 4817.4, 4819.8, 4814.0, 4817.4, 224, null, 1409, 79175], [20240704, 4817.4, 4816.8, 4818.0, 4813.6, 4814.0, 120, null, 1410, 79217], [20240704, 4814.0, 4814.0, 4814.0, 4810.0, 4811.0, 248, null, 1411, 79290], [20240704, 4811.0, 4811.0, 4813.2, 4810.0, 4811.2, 169, null, 1412, 79340], [20240704, 4811.2, 4810.2, 4813.4, 4807.8, 4809.2, 179, null, 1413, 79400], [20240704, 4809.2, 4809.0, 4810.4, 4807.6, 4807.8, 139, null, 1414, 79423], [20240704, 4807.8, 4808.4, 4808.4, 4803.0, 4806.4, 332, null, 1415, 79551], [20240704, 4806.4, 4806.8, 4813.2, 4804.6, 4810.6, 301, null, 1416, 79666], [20240704, 4810.6, 4810.6, 4814.2, 4808.0, 4808.6, 206, null, 1417, 79770], [20240704, 4808.6, 4808.6, 4813.6, 4808.6, 4810.6, 145, null, 1418, 79807], [20240704, 4810.6, 4810.8, 4812.2, 4807.6, 4812.2, 117, null, 1419, 79845], [20240704, 4812.2, 4812.0, 4812.6, 4805.8, 4806.2, 215, null, 1420, 79908], [20240704, 4806.2, 4806.8, 4808.4, 4803.2, 4804.0, 169, null, 1421, 79960], [20240704, 4804.0, 4803.8, 4803.8, 4798.8, 4800.2, 257, null, 1422, 80046], [20240704, 4800.2, 4799.4, 4801.6, 4798.0, 4801.6, 161, null, 1423, 80088], [20240704, 4801.6, 4801.8, 4803.2, 4799.2, 4799.4, 167, null, 1424, 80129], [20240704, 4799.4, 4799.6, 4806.6, 4799.2, 4805.8, 211, null, 1425, 80204], [20240704, 4805.8, 4805.8, 4807.0, 4800.0, 4800.2, 230, null, 1426, 80348], [20240704, 4800.2, 4800.2, 4801.6, 4798.4, 4800.0, 166, null, 1427, 80403], [20240704, 4800.0, 4800.0, 4803.8, 4799.8, 4800.4, 191, null, 1428, 80436], [20240704, 4800.4, 4799.6, 4799.6, 4797.0, 4797.6, 124, null, 1429, 80470], [20240704, 4797.6, 4797.0, 4798.2, 4795.0, 4797.8, 200, null, 1430, 80551], [20240704, 4797.8, 4798.2, 4804.0, 4798.2, 4802.8, 289, null, 1431, 80666], [20240704, 4802.8, 4803.4, 4806.0, 4802.4, 4803.0, 201, null, 1432, 80713], [20240704, 4803.0, 4803.0, 4804.6, 4800.0, 4800.8, 209, null, 1433, 80818], [20240704, 4800.8, 4801.8, 4805.4, 4801.8, 4805.0, 165, null, 1434, 80876], [20240704, 4805.0, 4805.4, 4813.0, 4805.4, 4813.0, 305, null, 1435, 80999], [20240704, 4813.0, 4812.4, 4814.6, 4809.0, 4813.0, 278, null, 1436, 81099], [20240704, 4813.0, 4813.0, 4816.2, 4810.8, 4814.4, 184, null, 1437, 81171], [20240704, 4814.4, 4813.8, 4817.6, 4810.8, 4810.8, 149, null, 1438, 81239], [20240704, 4810.8, 4811.0, 4816.4, 4810.6, 4815.2, 128, null, 1439, 81267], [20240704, 4815.2, 4815.4, 4818.0, 4815.2, 4818.0, 154, null, 1440, 81319], [20240704, 4818.0, 4818.0, 4819.6, 4811.4, 4812.2, 236, null, 1441, 81414], [20240704, 4812.2, 4812.0, 4817.2, 4812.0, 4813.2, 208, null, 1442, 81502], [20240704, 4813.2, 4813.2, 4818.0, 4813.2, 4815.0, 139, null, 1443, 81540], [20240704, 4815.0, 4815.4, 4819.2, 4815.4, 4817.4, 158, null, 1444, 81579], [20240704, 4817.4, 4817.4, 4817.4, 4810.4, 4810.4, 201, null, 1445, 81654], [20240704, 4810.4, 4810.6, 4815.2, 4810.6, 4814.4, 307, null, 1446, 81769], [20240704, 4814.4, 4814.8, 4815.8, 4810.2, 4812.0, 262, null, 1447, 81842], [20240704, 4812.0, 4811.4, 4811.4, 4805.8, 4807.2, 327, null, 1448, 81849], [20240704, 4807.2, 4807.2, 4809.2, 4806.2, 4808.2, 186, null, 1449, 81870], [20240704, 4808.2, 4807.8, 4812.8, 4807.6, 4810.8, 204, null, 1450, 81963], [20240704, 4810.8, 4811.0, 4814.0, 4809.8, 4812.0, 255, null, 1451, 82083], [20240704, 4812.0, 4812.0, 4812.8, 4810.0, 4811.4, 139, null, 1452, 82105], [20240704, 4811.4, 4811.2, 4814.0, 4810.6, 4814.0, 252, null, 1453, 82210], [20240704, 4814.0, 4814.0, 4814.2, 4810.4, 4810.4, 260, null, 1454, 82312], [20240704, 4810.4, 4810.6, 4811.8, 4808.0, 4809.4, 253, null, 1455, 82397], [20240704, 4809.4, 4809.8, 4811.4, 4808.4, 4809.0, 327, null, 1456, 82494], [20240704, 4809.0, 4809.0, 4809.6, 4807.4, 4808.2, 275, null, 1457, 82584], [20240704, 4808.2, 4808.2, 4809.2, 4806.2, 4806.4, 271, null, 1458, 82654], [20240704, 4806.4, 4806.4, 4806.6, 4804.2, 4804.8, 337, null, 1459, 82757], [20240704, 4804.8, 4804.6, 4805.8, 4803.6, 4803.8, 530, null, 1500, 82880], [20240705, 4803.8, 4807.0, 4813.6, 4804.4, 4805.0, 953, null, 931, 82266], [20240705, 4805.0, 4804.8, 4806.8, 4797.0, 4797.0, 645, null, 932, 81928], [20240705, 4797.0, 4797.6, 4798.4, 4787.2, 4788.2, 890, null, 933, 81392], [20240705, 4788.2, 4788.0, 4789.8, 4776.2, 4776.4, 676, null, 934, 81022], [20240705, 4776.4, 4776.2, 4783.6, 4772.0, 4779.2, 722, null, 935, 80635], [20240705, 4779.2, 4778.2, 4784.4, 4777.4, 4779.0, 557, null, 936, 80338], [20240705, 4779.0, 4779.4, 4780.0, 4771.2, 4777.8, 567, null, 937, 80099], [20240705, 4777.8, 4777.6, 4782.4, 4777.4, 4781.8, 471, null, 938, 79941], [20240705, 4781.8, 4781.0, 4782.0, 4774.0, 4774.0, 368, null, 939, 79781], [20240705, 4774.0, 4774.0, 4783.4, 4773.0, 4781.4, 534, null, 940, 79619], [20240705, 4781.4, 4781.8, 4787.8, 4781.2, 4787.0, 423, null, 941, 79481], [20240705, 4787.0, 4787.0, 4796.2, 4786.4, 4794.6, 664, null, 942, 79262], [20240705, 4794.6, 4794.6, 4794.6, 4781.6, 4783.6, 363, null, 943, 79139], [20240705, 4783.6, 4783.8, 4785.0, 4780.2, 4784.8, 252, null, 944, 79085], [20240705, 4784.8, 4784.4, 4787.8, 4783.0, 4787.4, 179, null, 945, 78995], [20240705, 4787.4, 4787.8, 4800.8, 4787.8, 4798.8, 597, null, 946, 78795], [20240705, 4798.8, 4798.8, 4802.8, 4798.8, 4799.6, 409, null, 947, 78687], [20240705, 4799.6, 4800.2, 4800.2, 4796.6, 4798.8, 272, null, 948, 78624], [20240705, 4798.8, 4799.4, 4801.2, 4794.8, 4801.2, 214, null, 949, 78550], [20240705, 4801.2, 4801.0, 4804.8, 4792.2, 4793.8, 338, null, 950, 78472], [20240705, 4793.8, 4792.4, 4799.0, 4791.2, 4799.0, 337, null, 951, 78417], [20240705, 4799.0, 4799.4, 4804.2, 4799.4, 4801.4, 360, null, 952, 78364], [20240705, 4801.4, 4801.4, 4803.8, 4798.0, 4799.2, 234, null, 953, 78315], [20240705, 4799.2, 4799.0, 4799.2, 4793.6, 4796.6, 165, null, 954, 78273], [20240705, 4796.6, 4796.6, 4798.0, 4793.6, 4795.2, 133, null, 955, 78240], [20240705, 4795.2, 4795.8, 4796.4, 4788.2, 4789.2, 288, null, 956, 78134], [20240705, 4789.2, 4788.4, 4789.4, 4781.4, 4784.2, 343, null, 957, 78089], [20240705, 4784.2, 4783.8, 4785.4, 4781.0, 4781.2, 141, null, 958, 78060], [20240705, 4781.2, 4781.4, 4785.4, 4780.0, 4783.8, 209, null, 959, 77999], [20240705, 4783.8, 4783.6, 4786.2, 4783.4, 4783.4, 98, null, 1000, 77948], [20240705, 4783.4, 4782.8, 4786.2, 4781.4, 4784.8, 158, null, 1001, 77913], [20240705, 4784.8, 4784.8, 4787.8, 4782.8, 4787.8, 116, null, 1002, 77884], [20240705, 4787.8, 4787.8, 4790.4, 4784.6, 4785.8, 211, null, 1003, 77852], [20240705, 4785.8, 4785.8, 4791.0, 4785.6, 4787.8, 117, null, 1004, 77840], [20240705, 4787.8, 4787.8, 4788.4, 4782.6, 4783.6, 116, null, 1005, 77821], [20240705, 4783.6, 4783.4, 4788.8, 4782.4, 4786.0, 174, null, 1006, 77782], [20240705, 4786.0, 4785.4, 4791.2, 4784.4, 4790.6, 112, null, 1007, 77756], [20240705, 4790.6, 4790.6, 4791.4, 4788.8, 4790.4, 117, null, 1008, 77753], [20240705, 4790.4, 4790.6, 4800.8, 4789.2, 4800.2, 293, null, 1009, 77732], [20240705, 4800.2, 4800.4, 4800.4, 4793.8, 4797.4, 208, null, 1010, 77683], [20240705, 4797.4, 4797.4, 4797.4, 4791.2, 4793.0, 186, null, 1011, 77656], [20240705, 4793.0, 4793.0, 4793.8, 4790.8, 4793.2, 96, null, 1012, 77631], [20240705, 4793.2, 4793.8, 4795.0, 4790.6, 4790.6, 85, null, 1013, 77620], [20240705, 4790.6, 4791.2, 4791.6, 4786.8, 4788.6, 98, null, 1014, 77583], [20240705, 4788.6, 4789.2, 4793.8, 4786.0, 4786.0, 186, null, 1015, 77540], [20240705, 4786.0, 4786.2, 4788.6, 4783.8, 4784.6, 156, null, 1016, 77516], [20240705, 4784.6, 4785.0, 4787.8, 4784.4, 4785.4, 110, null, 1017, 77517], [20240705, 4785.4, 4785.6, 4790.2, 4785.6, 4787.4, 127, null, 1018, 77505], [20240705, 4787.4, 4787.2, 4788.0, 4785.8, 4787.2, 82, null, 1019, 77481], [20240705, 4787.2, 4787.0, 4792.8, 4787.0, 4790.6, 178, null, 1020, 77457], [20240705, 4790.6, 4789.6, 4791.8, 4786.0, 4786.0, 100, null, 1021, 77452], [20240705, 4786.0, 4786.0, 4787.6, 4784.4, 4785.0, 109, null, 1022, 77440], [20240705, 4785.0, 4785.0, 4791.0, 4785.0, 4788.8, 160, null, 1023, 77442], [20240705, 4788.8, 4789.2, 4789.2, 4785.8, 4786.8, 76, null, 1024, 77428], [20240705, 4786.8, 4788.4, 4794.0, 4788.4, 4792.8, 169, null, 1025, 77400], [20240705, 4792.8, 4793.2, 4793.6, 4787.6, 4788.2, 133, null, 1026, 77373], [20240705, 4788.2, 4788.2, 4790.6, 4788.0, 4790.0, 114, null, 1027, 77349], [20240705, 4790.0, 4790.0, 4794.6, 4787.0, 4792.0, 145, null, 1028, 77320], [20240705, 4792.0, 4791.6, 4792.0, 4788.8, 4789.0, 67, null, 1029, 77291], [20240705, 4789.0, 4789.8, 4792.6, 4789.6, 4792.0, 111, null, 1030, 77248], [20240705, 4792.0, 4791.0, 4791.0, 4784.8, 4786.4, 195, null, 1031, 77170], [20240705, 4786.4, 4786.2, 4788.6, 4785.0, 4786.2, 122, null, 1032, 77159], [20240705, 4786.2, 4787.4, 4788.8, 4784.2, 4784.4, 92, null, 1033, 77131], [20240705, 4784.4, 4785.4, 4788.4, 4783.6, 4783.8, 87, null, 1034, 77123], [20240705, 4783.8, 4783.8, 4784.4, 4776.4, 4777.0, 248, null, 1035, 77076], [20240705, 4777.0, 4776.8, 4778.4, 4774.8, 4777.0, 258, null, 1036, 77075], [20240705, 4777.0, 4777.0, 4778.2, 4774.2, 4774.4, 132, null, 1037, 77060], [20240705, 4774.4, 4774.0, 4779.6, 4773.0, 4779.6, 167, null, 1038, 77025], [20240705, 4779.6, 4780.0, 4785.4, 4780.0, 4785.2, 272, null, 1039, 76962], [20240705, 4785.2, 4785.6, 4789.0, 4783.8, 4786.8, 214, null, 1040, 76953], [20240705, 4786.8, 4787.8, 4797.0, 4787.0, 4796.8, 384, null, 1041, 76949], [20240705, 4796.8, 4796.8, 4803.2, 4796.8, 4802.4, 549, null, 1042, 76949], [20240705, 4802.4, 4802.0, 4803.8, 4797.6, 4797.6, 241, null, 1043, 76918], [20240705, 4797.6, 4797.6, 4800.8, 4792.6, 4794.0, 255, null, 1044, 76895], [20240705, 4794.0, 4794.0, 4795.4, 4788.8, 4794.8, 196, null, 1045, 76918], [20240705, 4794.8, 4794.8, 4797.6, 4791.6, 4794.8, 136, null, 1046, 76915], [20240705, 4794.8, 4794.6, 4797.8, 4791.8, 4792.4, 88, null, 1047, 76926], [20240705, 4792.4, 4792.2, 4793.0, 4789.0, 4791.0, 139, null, 1048, 76970], [20240705, 4791.0, 4791.2, 4794.2, 4790.0, 4792.6, 47, null, 1049, 76981], [20240705, 4792.6, 4792.6, 4795.0, 4788.2, 4794.4, 144, null, 1050, 76975], [20240705, 4794.4, 4792.2, 4795.0, 4790.2, 4791.4, 71, null, 1051, 76977], [20240705, 4791.4, 4791.8, 4791.8, 4788.8, 4788.8, 65, null, 1052, 76974], [20240705, 4788.8, 4789.0, 4792.2, 4788.2, 4789.2, 77, null, 1053, 76981], [20240705, 4789.2, 4788.4, 4789.4, 4786.2, 4788.0, 150, null, 1054, 76935], [20240705, 4788.0, 4788.2, 4788.6, 4787.2, 4787.8, 43, null, 1055, 76927], [20240705, 4787.8, 4787.4, 4790.2, 4786.0, 4786.0, 88, null, 1056, 76922], [20240705, 4786.0, 4786.2, 4792.0, 4786.0, 4787.4, 112, null, 1057, 76919], [20240705, 4787.4, 4786.6, 4788.2, 4786.0, 4788.2, 70, null, 1058, 76928], [20240705, 4788.2, 4788.6, 4789.4, 4785.8, 4786.4, 75, null, 1059, 76921], [20240705, 4786.4, 4786.4, 4787.2, 4782.6, 4783.6, 93, null, 1100, 76902], [20240705, 4783.6, 4784.0, 4785.2, 4782.0, 4782.0, 86, null, 1101, 76894], [20240705, 4782.0, 4781.6, 4782.0, 4777.8, 4780.4, 174, null, 1102, 76863], [20240705, 4780.4, 4780.0, 4784.0, 4779.8, 4781.4, 95, null, 1103, 76851], [20240705, 4781.4, 4781.6, 4784.2, 4781.2, 4782.8, 75, null, 1104, 76836], [20240705, 4782.8, 4782.0, 4783.6, 4779.8, 4783.2, 71, null, 1105, 76825], [20240705, 4783.2, 4783.6, 4784.8, 4780.4, 4784.4, 98, null, 1106, 76799], [20240705, 4784.4, 4783.6, 4787.0, 4777.0, 4778.4, 169, null, 1107, 76801], [20240705, 4778.4, 4778.4, 4780.2, 4776.4, 4778.2, 115, null, 1108, 76771], [20240705, 4778.2, 4777.6, 4781.6, 4777.6, 4777.8, 70, null, 1109, 76761], [20240705, 4777.8, 4778.0, 4778.2, 4772.0, 4772.2, 247, null, 1110, 76779], [20240705, 4772.2, 4773.0, 4777.2, 4771.6, 4776.2, 128, null, 1111, 76778], [20240705, 4776.2, 4776.8, 4780.6, 4776.0, 4776.0, 91, null, 1112, 76770], [20240705, 4776.0, 4776.0, 4777.0, 4773.8, 4776.4, 60, null, 1113, 76774], [20240705, 4776.4, 4776.8, 4776.8, 4773.2, 4773.8, 52, null, 1114, 76775], [20240705, 4773.8, 4774.0, 4776.8, 4773.4, 4774.0, 81, null, 1115, 76773], [20240705, 4774.0, 4774.2, 4781.0, 4772.4, 4780.8, 196, null, 1116, 76780], [20240705, 4780.8, 4780.0, 4786.0, 4777.8, 4784.0, 262, null, 1117, 76798], [20240705, 4784.0, 4783.2, 4784.0, 4778.6, 4778.6, 126, null, 1118, 76827], [20240705, 4778.6, 4778.4, 4784.6, 4778.4, 4783.6, 131, null, 1119, 76850], [20240705, 4783.6, 4784.4, 4784.4, 4775.4, 4775.6, 131, null, 1120, 76883], [20240705, 4775.6, 4775.6, 4780.6, 4775.2, 4779.4, 127, null, 1121, 76909], [20240705, 4779.4, 4779.0, 4784.0, 4779.0, 4781.2, 125, null, 1122, 76938], [20240705, 4781.2, 4781.2, 4786.8, 4780.4, 4785.2, 156, null, 1123, 76977], [20240705, 4785.2, 4784.8, 4789.8, 4782.0, 4786.8, 167, null, 1124, 77001], [20240705, 4786.8, 4787.2, 4794.8, 4787.2, 4791.6, 245, null, 1125, 77006], [20240705, 4791.6, 4791.0, 4793.8, 4789.4, 4793.4, 235, null, 1126, 77005], [20240705, 4793.4, 4793.8, 4794.4, 4791.2, 4794.4, 192, null, 1127, 76995], [20240705, 4794.4, 4793.8, 4794.2, 4789.8, 4790.8, 110, null, 1128, 76973], [20240705, 4790.8, 4790.0, 4791.0, 4788.6, 4789.0, 64, null, 1129, 76974], [20240705, 4789.0, 4789.4, 4793.8, 4789.4, 4791.8, 127, null, 1130, 76958], [20240705, 4791.8, 4790.6, 4793.4, 4788.8, 4793.2, 241, null, 1301, 76989], [20240705, 4793.2, 4792.2, 4794.0, 4789.4, 4792.0, 160, null, 1302, 76983], [20240705, 4792.0, 4792.0, 4796.0, 4788.0, 4788.0, 135, null, 1303, 76991], [20240705, 4788.0, 4788.4, 4795.6, 4788.4, 4794.6, 108, null, 1304, 77004], [20240705, 4794.6, 4795.4, 4795.4, 4791.6, 4794.8, 91, null, 1305, 77014], [20240705, 4794.8, 4794.2, 4797.0, 4792.8, 4794.4, 106, null, 1306, 77020], [20240705, 4794.4, 4795.2, 4795.4, 4791.4, 4791.4, 61, null, 1307, 77030], [20240705, 4791.4, 4791.6, 4791.8, 4787.2, 4791.0, 134, null, 1308, 77038], [20240705, 4791.0, 4791.6, 4797.4, 4791.6, 4795.4, 197, null, 1309, 77041], [20240705, 4795.4, 4796.2, 4801.2, 4795.8, 4797.0, 246, null, 1310, 77037], [20240705, 4797.0, 4797.6, 4807.8, 4797.6, 4804.2, 353, null, 1311, 77035], [20240705, 4804.2, 4803.2, 4806.0, 4802.0, 4802.4, 209, null, 1312, 77040], [20240705, 4802.4, 4801.4, 4805.6, 4801.4, 4803.6, 144, null, 1313, 77045], [20240705, 4803.6, 4804.0, 4804.8, 4798.0, 4798.8, 140, null, 1314, 77039], [20240705, 4798.8, 4798.2, 4800.4, 4794.4, 4798.6, 211, null, 1315, 77067], [20240705, 4798.6, 4797.8, 4798.4, 4795.6, 4797.4, 189, null, 1316, 77101], [20240705, 4797.4, 4796.6, 4803.4, 4796.4, 4802.2, 152, null, 1317, 77128], [20240705, 4802.2, 4802.2, 4805.4, 4801.4, 4804.6, 126, null, 1318, 77129], [20240705, 4804.6, 4803.8, 4804.6, 4799.8, 4800.0, 168, null, 1319, 77130], [20240705, 4800.0, 4799.6, 4800.0, 4796.6, 4797.4, 92, null, 1320, 77130], [20240705, 4797.4, 4797.4, 4798.2, 4794.8, 4795.4, 157, null, 1321, 77149], [20240705, 4795.4, 4796.0, 4796.8, 4794.6, 4794.8, 124, null, 1322, 77166], [20240705, 4794.8, 4795.6, 4797.0, 4793.0, 4793.4, 126, null, 1323, 77182], [20240705, 4793.4, 4793.2, 4794.0, 4789.6, 4791.6, 168, null, 1324, 77203], [20240705, 4791.6, 4791.2, 4791.4, 4787.2, 4790.0, 156, null, 1325, 77213], [20240705, 4790.0, 4789.8, 4791.2, 4786.4, 4788.8, 135, null, 1326, 77238], [20240705, 4788.8, 4788.0, 4789.4, 4787.2, 4787.6, 70, null, 1327, 77250], [20240705, 4787.6, 4786.8, 4786.8, 4782.8, 4783.8, 160, null, 1328, 77257], [20240705, 4783.8, 4784.2, 4784.6, 4780.8, 4782.0, 157, null, 1329, 77301], [20240705, 4782.0, 4781.8, 4788.2, 4781.6, 4786.0, 208, null, 1330, 77312], [20240705, 4786.0, 4786.2, 4791.0, 4785.8, 4790.0, 157, null, 1331, 77350], [20240705, 4790.0, 4790.6, 4799.0, 4790.6, 4798.8, 256, null, 1332, 77357], [20240705, 4798.8, 4799.2, 4805.2, 4799.2, 4803.4, 363, null, 1333, 77448], [20240705, 4803.4, 4803.4, 4805.6, 4801.2, 4802.0, 251, null, 1334, 77533], [20240705, 4802.0, 4801.6, 4801.8, 4797.8, 4800.2, 173, null, 1335, 77571], [20240705, 4800.2, 4800.4, 4801.6, 4798.2, 4800.6, 114, null, 1336, 77583], [20240705, 4800.6, 4799.8, 4802.0, 4796.8, 4801.6, 176, null, 1337, 77611], [20240705, 4801.6, 4801.0, 4801.0, 4797.4, 4798.6, 105, null, 1338, 77613], [20240705, 4798.6, 4798.8, 4803.6, 4798.2, 4803.6, 121, null, 1339, 77623], [20240705, 4803.6, 4803.8, 4811.2, 4803.4, 4809.4, 426, null, 1340, 77716], [20240705, 4809.4, 4808.6, 4814.8, 4808.6, 4809.6, 351, null, 1341, 77719], [20240705, 4809.6, 4809.6, 4814.8, 4809.4, 4814.8, 189, null, 1342, 77690], [20240705, 4814.8, 4815.8, 4822.4, 4814.6, 4822.0, 429, null, 1343, 77661], [20240705, 4822.0, 4822.6, 4822.6, 4815.6, 4821.0, 266, null, 1344, 77735], [20240705, 4821.0, 4821.2, 4823.4, 4819.0, 4823.4, 195, null, 1345, 77742], [20240705, 4823.4, 4823.2, 4830.4, 4823.2, 4829.8, 451, null, 1346, 77720], [20240705, 4829.8, 4829.2, 4831.2, 4826.0, 4826.0, 283, null, 1347, 77736], [20240705, 4826.0, 4825.2, 4826.8, 4823.2, 4825.4, 231, null, 1348, 77765], [20240705, 4825.4, 4825.8, 4832.0, 4825.8, 4828.2, 235, null, 1349, 77802], [20240705, 4828.2, 4828.0, 4833.4, 4826.2, 4833.4, 270, null, 1350, 77808], [20240705, 4833.4, 4833.6, 4841.0, 4833.2, 4841.0, 443, null, 1351, 77883], [20240705, 4841.0, 4842.0, 4842.6, 4833.2, 4833.6, 376, null, 1352, 77891], [20240705, 4833.6, 4833.8, 4834.0, 4825.8, 4826.4, 279, null, 1353, 77962], [20240705, 4826.4, 4826.4, 4831.2, 4826.0, 4829.0, 213, null, 1354, 78004], [20240705, 4829.0, 4828.8, 4831.6, 4828.0, 4830.2, 91, null, 1355, 78025], [20240705, 4830.2, 4830.4, 4838.6, 4830.4, 4837.8, 239, null, 1356, 78049], [20240705, 4837.8, 4838.6, 4843.6, 4838.6, 4839.2, 274, null, 1357, 78126], [20240705, 4839.2, 4840.0, 4840.0, 4831.6, 4833.6, 219, null, 1358, 78145], [20240705, 4833.6, 4834.2, 4844.8, 4834.2, 4843.4, 310, null, 1359, 78208], [20240705, 4843.4, 4842.8, 4842.8, 4837.6, 4841.2, 184, null, 1400, 78237], [20240705, 4841.2, 4841.4, 4846.6, 4836.6, 4840.2, 358, null, 1401, 78319], [20240705, 4840.2, 4840.8, 4840.8, 4832.2, 4833.2, 224, null, 1402, 78342], [20240705, 4833.2, 4834.2, 4847.6, 4834.0, 4843.0, 218, null, 1403, 78412], [20240705, 4843.0, 4843.0, 4848.8, 4841.4, 4847.0, 234, null, 1404, 78434], [20240705, 4847.0, 4847.4, 4855.4, 4847.4, 4852.6, 426, null, 1405, 78511], [20240705, 4852.6, 4852.8, 4856.4, 4852.2, 4852.2, 316, null, 1406, 78530], [20240705, 4852.2, 4852.2, 4857.4, 4850.4, 4857.4, 220, null, 1407, 78534], [20240705, 4857.4, 4857.4, 4857.6, 4854.2, 4854.6, 209, null, 1408, 78558], [20240705, 4854.6, 4854.0, 4854.0, 4850.6, 4853.2, 139, null, 1409, 78582], [20240705, 4853.2, 4852.4, 4857.4, 4850.2, 4857.2, 166, null, 1410, 78631], [20240705, 4857.2, 4857.2, 4857.2, 4850.8, 4851.0, 201, null, 1411, 78638], [20240705, 4851.0, 4851.0, 4852.4, 4847.0, 4848.8, 237, null, 1412, 78652], [20240705, 4848.8, 4847.8, 4850.4, 4845.2, 4847.6, 194, null, 1413, 78679], [20240705, 4847.6, 4847.0, 4847.8, 4842.0, 4843.4, 214, null, 1414, 78719], [20240705, 4843.4, 4844.4, 4850.6, 4844.4, 4850.6, 269, null, 1415, 78771], [20240705, 4850.6, 4850.2, 4853.0, 4849.2, 4852.6, 189, null, 1416, 78798], [20240705, 4852.6, 4852.6, 4854.0, 4841.6, 4842.2, 275, null, 1417, 78840], [20240705, 4842.2, 4842.2, 4845.6, 4841.0, 4843.6, 186, null, 1418, 78843], [20240705, 4843.6, 4846.4, 4847.6, 4841.0, 4841.0, 140, null, 1419, 78869], [20240705, 4841.0, 4841.0, 4841.8, 4837.0, 4837.2, 170, null, 1420, 78872], [20240705, 4837.2, 4837.2, 4839.0, 4836.0, 4837.4, 142, null, 1421, 78881], [20240705, 4837.4, 4837.8, 4842.4, 4837.8, 4842.4, 149, null, 1422, 78911], [20240705, 4842.4, 4842.2, 4846.0, 4841.2, 4841.8, 101, null, 1423, 78929], [20240705, 4841.8, 4842.2, 4843.8, 4840.0, 4843.8, 101, null, 1424, 78954], [20240705, 4843.8, 4843.4, 4844.0, 4838.4, 4841.6, 110, null, 1425, 78982], [20240705, 4841.6, 4841.2, 4843.6, 4841.0, 4841.4, 82, null, 1426, 78984], [20240705, 4841.4, 4841.2, 4841.2, 4837.6, 4837.6, 92, null, 1427, 79013], [20240705, 4837.6, 4838.0, 4840.2, 4837.8, 4838.0, 92, null, 1428, 79052], [20240705, 4838.0, 4838.0, 4839.6, 4837.0, 4838.8, 77, null, 1429, 79078], [20240705, 4838.8, 4838.6, 4838.8, 4828.4, 4829.6, 451, null, 1430, 79177], [20240705, 4829.6, 4829.2, 4833.2, 4829.0, 4832.2, 208, null, 1431, 79213], [20240705, 4832.2, 4831.6, 4838.2, 4830.8, 4835.0, 178, null, 1432, 79248], [20240705, 4835.0, 4834.8, 4834.8, 4829.8, 4832.6, 186, null, 1433, 79331], [20240705, 4832.6, 4833.2, 4833.4, 4831.2, 4831.6, 53, null, 1434, 79336], [20240705, 4831.6, 4832.0, 4833.0, 4830.8, 4832.2, 54, null, 1435, 79345], [20240705, 4832.2, 4832.2, 4832.6, 4830.0, 4830.8, 137, null, 1436, 79411], [20240705, 4830.8, 4830.2, 4835.0, 4829.6, 4834.8, 108, null, 1437, 79456], [20240705, 4834.8, 4835.2, 4835.6, 4832.2, 4835.6, 152, null, 1438, 79517], [20240705, 4835.6, 4835.8, 4837.8, 4835.4, 4835.4, 142, null, 1439, 79564], [20240705, 4835.4, 4835.2, 4838.2, 4834.6, 4836.0, 117, null, 1440, 79621], [20240705, 4836.0, 4834.8, 4834.8, 4830.8, 4832.6, 171, null, 1441, 79692], [20240705, 4832.6, 4832.0, 4832.8, 4829.4, 4829.4, 174, null, 1442, 79740], [20240705, 4829.4, 4829.4, 4832.2, 4829.0, 4830.2, 111, null, 1443, 79776], [20240705, 4830.2, 4830.2, 4831.6, 4828.8, 4831.4, 76, null, 1444, 79780], [20240705, 4831.4, 4831.4, 4835.0, 4830.4, 4832.2, 160, null, 1445, 79829], [20240705, 4832.2, 4832.8, 4835.4, 4831.2, 4834.6, 131, null, 1446, 79866], [20240705, 4834.6, 4834.6, 4838.6, 4834.4, 4837.8, 216, null, 1447, 79937], [20240705, 4837.8, 4837.2, 4838.8, 4837.2, 4838.4, 129, null, 1448, 79982], [20240705, 4838.4, 4838.4, 4840.8, 4838.0, 4839.8, 183, null, 1449, 80051], [20240705, 4839.8, 4839.4, 4840.2, 4837.0, 4839.2, 211, null, 1450, 80145], [20240705, 4839.2, 4838.4, 4839.2, 4836.8, 4836.8, 172, null, 1451, 80197], [20240705, 4836.8, 4836.4, 4838.8, 4836.2, 4837.8, 154, null, 1452, 80278], [20240705, 4837.8, 4837.6, 4839.0, 4836.8, 4837.4, 156, null, 1453, 80311], [20240705, 4837.4, 4838.0, 4839.6, 4837.2, 4837.8, 202, null, 1454, 80382], [20240705, 4837.8, 4838.6, 4839.4, 4837.4, 4837.6, 143, null, 1455, 80427], [20240705, 4837.6, 4838.0, 4838.2, 4836.8, 4837.4, 169, null, 1456, 80472], [20240705, 4837.4, 4838.0, 4840.0, 4836.6, 4839.2, 292, null, 1457, 80492], [20240705, 4839.2, 4839.4, 4840.8, 4838.8, 4840.6, 189, null, 1458, 80555], [20240705, 4840.6, 4840.2, 4841.0, 4839.0, 4839.8, 170, null, 1459, 80620], [20240705, 4839.8, 4839.8, 4842.0, 4839.8, 4842.0, 280, null, 1500, 80750], [20240708, 4842.0, 4840.0, 4840.0, 4820.6, 4821.0, 1395, null, 931, 79862], [20240708, 4821.0, 4820.6, 4820.6, 4813.2, 4817.8, 801, null, 932, 79389], [20240708, 4817.8, 4817.8, 4821.8, 4814.4, 4816.4, 480, null, 933, 79056], [20240708, 4816.4, 4816.4, 4817.8, 4811.2, 4815.8, 434, null, 934, 78724], [20240708, 4815.8, 4815.6, 4817.2, 4811.4, 4813.4, 491, null, 935, 78393], [20240708, 4813.4, 4813.0, 4813.0, 4808.0, 4810.2, 511, null, 936, 78082], [20240708, 4810.2, 4810.2, 4810.8, 4805.0, 4807.8, 524, null, 937, 77916], [20240708, 4807.8, 4807.4, 4812.8, 4806.0, 4811.6, 330, null, 938, 77783], [20240708, 4811.6, 4812.2, 4812.4, 4808.8, 4809.2, 259, null, 939, 77712], [20240708, 4809.2, 4808.8, 4813.2, 4807.8, 4809.2, 346, null, 940, 77553], [20240708, 4809.2, 4810.0, 4811.8, 4806.6, 4809.0, 312, null, 941, 77417], [20240708, 4809.0, 4808.8, 4811.4, 4806.8, 4811.4, 233, null, 942, 77320], [20240708, 4811.4, 4812.0, 4818.4, 4811.4, 4816.0, 321, null, 943, 77165], [20240708, 4816.0, 4816.0, 4817.2, 4804.2, 4805.8, 387, null, 944, 77023], [20240708, 4805.8, 4804.6, 4804.8, 4797.8, 4803.2, 504, null, 945, 76778], [20240708, 4803.2, 4803.2, 4803.2, 4795.0, 4800.4, 398, null, 946, 76575], [20240708, 4800.4, 4800.6, 4804.6, 4797.4, 4804.0, 219, null, 947, 76481], [20240708, 4804.0, 4803.2, 4807.8, 4798.8, 4799.6, 256, null, 948, 76353], [20240708, 4799.6, 4799.2, 4799.2, 4793.2, 4797.4, 298, null, 949, 76233], [20240708, 4797.4, 4797.6, 4799.6, 4796.2, 4796.6, 226, null, 950, 76168], [20240708, 4796.6, 4796.8, 4799.8, 4795.2, 4799.8, 255, null, 951, 76083], [20240708, 4799.8, 4799.8, 4799.8, 4793.6, 4798.6, 220, null, 952, 76012], [20240708, 4798.6, 4797.6, 4797.6, 4792.0, 4795.6, 209, null, 953, 75983], [20240708, 4795.6, 4795.4, 4795.4, 4790.8, 4791.8, 170, null, 954, 75983], [20240708, 4791.8, 4792.4, 4797.6, 4789.6, 4790.6, 294, null, 955, 75984], [20240708, 4790.6, 4790.6, 4791.0, 4786.0, 4786.6, 244, null, 956, 75893], [20240708, 4786.6, 4786.2, 4786.4, 4784.0, 4785.4, 230, null, 957, 75848], [20240708, 4785.4, 4785.4, 4791.0, 4785.4, 4790.6, 176, null, 958, 75814], [20240708, 4790.6, 4790.6, 4790.6, 4787.2, 4788.4, 140, null, 959, 75757], [20240708, 4788.4, 4788.0, 4789.6, 4785.4, 4786.4, 205, null, 1000, 75709], [20240708, 4786.4, 4785.0, 4785.4, 4781.4, 4783.8, 303, null, 1001, 75693], [20240708, 4783.8, 4783.8, 4786.6, 4779.8, 4779.8, 342, null, 1002, 75637], [20240708, 4779.8, 4779.6, 4780.8, 4775.0, 4780.8, 416, null, 1003, 75547], [20240708, 4780.8, 4781.0, 4786.8, 4780.4, 4786.8, 308, null, 1004, 75504], [20240708, 4786.8, 4787.2, 4788.6, 4782.4, 4784.0, 236, null, 1005, 75426], [20240708, 4784.0, 4784.0, 4784.2, 4779.0, 4780.8, 284, null, 1006, 75394], [20240708, 4780.8, 4780.8, 4788.6, 4780.2, 4788.6, 218, null, 1007, 75343], [20240708, 4788.6, 4789.0, 4793.6, 4788.4, 4790.4, 292, null, 1008, 75308], [20240708, 4790.4, 4790.2, 4791.0, 4787.2, 4791.0, 96, null, 1009, 75298], [20240708, 4791.0, 4790.0, 4793.0, 4787.8, 4788.6, 157, null, 1010, 75280], [20240708, 4788.6, 4788.8, 4792.0, 4784.2, 4786.8, 146, null, 1011, 75262], [20240708, 4786.8, 4786.6, 4788.4, 4783.0, 4786.0, 170, null, 1012, 75282], [20240708, 4786.0, 4786.0, 4788.8, 4785.2, 4788.2, 156, null, 1013, 75260], [20240708, 4788.2, 4788.4, 4792.2, 4786.2, 4786.2, 164, null, 1014, 75232], [20240708, 4786.2, 4787.6, 4794.0, 4787.4, 4790.4, 203, null, 1015, 75210], [20240708, 4790.4, 4791.2, 4794.0, 4790.2, 4790.8, 134, null, 1016, 75194], [20240708, 4790.8, 4791.0, 4791.0, 4786.8, 4787.0, 166, null, 1017, 75179], [20240708, 4787.0, 4786.6, 4788.8, 4785.2, 4788.4, 146, null, 1018, 75131], [20240708, 4788.4, 4788.6, 4790.0, 4785.2, 4786.4, 99, null, 1019, 75129], [20240708, 4786.4, 4786.2, 4789.4, 4785.6, 4787.2, 69, null, 1020, 75096], [20240708, 4787.2, 4787.6, 4788.2, 4784.6, 4787.6, 92, null, 1021, 75104], [20240708, 4787.6, 4787.6, 4790.8, 4787.4, 4790.8, 93, null, 1022, 75090], [20240708, 4790.8, 4791.6, 4796.6, 4791.2, 4793.4, 186, null, 1023, 75035], [20240708, 4793.4, 4793.8, 4793.8, 4791.0, 4792.8, 116, null, 1024, 75013], [20240708, 4792.8, 4792.2, 4795.0, 4792.2, 4793.8, 49, null, 1025, 75000], [20240708, 4793.8, 4793.8, 4794.0, 4791.6, 4792.4, 66, null, 1026, 74964], [20240708, 4792.4, 4792.4, 4794.2, 4791.2, 4791.4, 82, null, 1027, 74947], [20240708, 4791.4, 4791.6, 4794.6, 4790.2, 4791.8, 124, null, 1028, 74913], [20240708, 4791.8, 4791.2, 4792.0, 4788.2, 4788.2, 60, null, 1029, 74907], [20240708, 4788.2, 4788.2, 4789.8, 4785.8, 4786.4, 140, null, 1030, 74880], [20240708, 4786.4, 4786.8, 4787.4, 4782.6, 4784.2, 292, null, 1031, 74811], [20240708, 4784.2, 4783.4, 4785.2, 4781.8, 4785.2, 104, null, 1032, 74773], [20240708, 4785.2, 4786.6, 4789.4, 4783.6, 4789.4, 114, null, 1033, 74759], [20240708, 4789.4, 4789.8, 4792.4, 4788.2, 4792.4, 104, null, 1034, 74720], [20240708, 4792.4, 4792.4, 4794.0, 4788.8, 4789.6, 67, null, 1035, 74694], [20240708, 4789.6, 4790.2, 4791.0, 4788.2, 4789.8, 66, null, 1036, 74678], [20240708, 4789.8, 4789.8, 4789.8, 4786.4, 4786.4, 93, null, 1037, 74665], [20240708, 4786.4, 4785.2, 4788.8, 4784.6, 4788.4, 76, null, 1038, 74654], [20240708, 4788.4, 4787.2, 4789.2, 4786.4, 4789.0, 72, null, 1039, 74645], [20240708, 4789.0, 4789.0, 4789.2, 4786.6, 4787.8, 35, null, 1040, 74637], [20240708, 4787.8, 4788.4, 4789.2, 4786.4, 4786.4, 58, null, 1041, 74627], [20240708, 4786.4, 4786.4, 4787.0, 4785.0, 4785.6, 60, null, 1042, 74625], [20240708, 4785.6, 4785.4, 4790.2, 4785.4, 4787.4, 119, null, 1043, 74595], [20240708, 4787.4, 4787.8, 4791.8, 4785.8, 4790.0, 75, null, 1044, 74581], [20240708, 4790.0, 4791.0, 4793.4, 4788.6, 4793.4, 131, null, 1045, 74582], [20240708, 4793.4, 4793.6, 4796.6, 4791.4, 4791.8, 197, null, 1046, 74535], [20240708, 4791.8, 4791.8, 4795.0, 4791.8, 4793.0, 134, null, 1047, 74506], [20240708, 4793.0, 4793.4, 4794.8, 4790.6, 4791.8, 57, null, 1048, 74507], [20240708, 4791.8, 4791.0, 4792.0, 4790.0, 4791.8, 32, null, 1049, 74498], [20240708, 4791.8, 4791.6, 4794.0, 4789.6, 4791.6, 105, null, 1050, 74508], [20240708, 4791.6, 4790.2, 4792.0, 4788.0, 4792.0, 81, null, 1051, 74518], [20240708, 4792.0, 4792.0, 4795.8, 4790.4, 4795.8, 60, null, 1052, 74518], [20240708, 4795.8, 4794.8, 4795.2, 4792.0, 4793.2, 43, null, 1053, 74514], [20240708, 4793.2, 4793.6, 4796.2, 4793.6, 4795.2, 75, null, 1054, 74515], [20240708, 4795.2, 4795.2, 4795.8, 4792.0, 4795.0, 76, null, 1055, 74508], [20240708, 4795.0, 4794.8, 4796.0, 4792.2, 4794.4, 77, null, 1056, 74507], [20240708, 4794.4, 4795.0, 4799.8, 4794.6, 4797.0, 165, null, 1057, 74511], [20240708, 4797.0, 4797.2, 4798.0, 4796.0, 4796.8, 78, null, 1058, 74531], [20240708, 4796.8, 4797.4, 4802.0, 4797.4, 4801.4, 129, null, 1059, 74497], [20240708, 4801.4, 4801.6, 4801.6, 4796.0, 4797.2, 183, null, 1100, 74535], [20240708, 4797.2, 4797.0, 4799.4, 4796.2, 4799.2, 88, null, 1101, 74524], [20240708, 4799.2, 4798.8, 4803.2, 4797.0, 4797.0, 229, null, 1102, 74495], [20240708, 4797.0, 4796.8, 4800.0, 4796.4, 4799.0, 79, null, 1103, 74466], [20240708, 4799.0, 4798.4, 4800.6, 4796.4, 4800.0, 64, null, 1104, 74461], [20240708, 4800.0, 4800.6, 4801.4, 4799.0, 4799.6, 64, null, 1105, 74474], [20240708, 4799.6, 4800.2, 4801.8, 4799.2, 4801.0, 90, null, 1106, 74445], [20240708, 4801.0, 4800.4, 4802.4, 4797.6, 4798.4, 112, null, 1107, 74444], [20240708, 4798.4, 4798.4, 4804.0, 4798.2, 4804.0, 120, null, 1108, 74425], [20240708, 4804.0, 4804.8, 4806.0, 4802.6, 4805.6, 140, null, 1109, 74381], [20240708, 4805.6, 4805.6, 4809.4, 4804.0, 4809.4, 143, null, 1110, 74365], [20240708, 4809.4, 4809.4, 4809.6, 4806.2, 4806.4, 166, null, 1111, 74358], [20240708, 4806.4, 4806.6, 4806.6, 4802.2, 4802.6, 80, null, 1112, 74347], [20240708, 4802.6, 4802.2, 4802.8, 4800.4, 4802.0, 80, null, 1113, 74334], [20240708, 4802.0, 4801.6, 4802.2, 4796.2, 4797.2, 95, null, 1114, 74334], [20240708, 4797.2, 4797.4, 4798.8, 4796.0, 4796.0, 116, null, 1115, 74339], [20240708, 4796.0, 4795.8, 4797.2, 4793.0, 4794.2, 119, null, 1116, 74322], [20240708, 4794.2, 4793.4, 4793.4, 4790.0, 4791.0, 135, null, 1117, 74313], [20240708, 4791.0, 4791.0, 4792.6, 4791.0, 4791.0, 55, null, 1118, 74321], [20240708, 4791.0, 4790.0, 4793.4, 4789.6, 4793.4, 107, null, 1119, 74318], [20240708, 4793.4, 4792.8, 4792.8, 4787.4, 4789.0, 150, null, 1120, 74290], [20240708, 4789.0, 4788.6, 4790.0, 4788.2, 4789.4, 78, null, 1121, 74280], [20240708, 4789.4, 4790.0, 4791.0, 4788.2, 4788.2, 68, null, 1122, 74249], [20240708, 4788.2, 4788.0, 4792.0, 4787.0, 4792.0, 86, null, 1123, 74252], [20240708, 4792.0, 4792.0, 4792.8, 4790.6, 4791.2, 77, null, 1124, 74243], [20240708, 4791.2, 4790.6, 4793.8, 4790.6, 4792.2, 95, null, 1125, 74238], [20240708, 4792.2, 4793.2, 4793.6, 4789.0, 4789.8, 74, null, 1126, 74215], [20240708, 4789.8, 4789.2, 4789.2, 4786.0, 4786.6, 107, null, 1127, 74189], [20240708, 4786.6, 4786.6, 4787.6, 4782.8, 4782.8, 161, null, 1128, 74170], [20240708, 4782.8, 4781.8, 4786.4, 4781.8, 4783.4, 90, null, 1129, 74185], [20240708, 4783.4, 4784.4, 4786.8, 4783.6, 4784.0, 141, null, 1130, 74206], [20240708, 4784.0, 4785.2, 4786.0, 4782.2, 4783.4, 178, null, 1301, 74185], [20240708, 4783.4, 4782.8, 4786.2, 4781.8, 4785.6, 129, null, 1302, 74199], [20240708, 4785.6, 4785.6, 4789.4, 4783.8, 4783.8, 155, null, 1303, 74190], [20240708, 4783.8, 4783.6, 4785.6, 4780.6, 4782.0, 112, null, 1304, 74176], [20240708, 4782.0, 4782.0, 4784.0, 4782.0, 4784.0, 66, null, 1305, 74179], [20240708, 4784.0, 4783.4, 4783.4, 4780.8, 4781.0, 113, null, 1306, 74175], [20240708, 4781.0, 4780.6, 4783.0, 4780.6, 4782.2, 92, null, 1307, 74167], [20240708, 4782.2, 4782.2, 4784.6, 4782.2, 4782.2, 69, null, 1308, 74157], [20240708, 4782.2, 4782.2, 4782.4, 4780.0, 4781.0, 105, null, 1309, 74122], [20240708, 4781.0, 4781.0, 4784.0, 4780.6, 4782.2, 97, null, 1310, 74134], [20240708, 4782.2, 4782.4, 4785.2, 4782.2, 4784.8, 95, null, 1311, 74132], [20240708, 4784.8, 4784.8, 4784.8, 4781.2, 4781.4, 65, null, 1312, 74139], [20240708, 4781.4, 4782.2, 4783.4, 4778.2, 4779.6, 140, null, 1313, 74133], [20240708, 4779.6, 4779.4, 4782.6, 4779.2, 4781.0, 90, null, 1314, 74132], [20240708, 4781.0, 4781.0, 4781.6, 4778.6, 4780.0, 84, null, 1315, 74115], [20240708, 4780.0, 4779.6, 4780.8, 4778.6, 4780.4, 65, null, 1316, 74115], [20240708, 4780.4, 4780.8, 4783.0, 4780.4, 4783.0, 99, null, 1317, 74119], [20240708, 4783.0, 4783.4, 4783.4, 4777.0, 4777.8, 160, null, 1318, 74137], [20240708, 4777.8, 4777.0, 4779.0, 4776.0, 4776.0, 88, null, 1319, 74139], [20240708, 4776.0, 4777.0, 4779.0, 4775.0, 4776.2, 147, null, 1320, 74130], [20240708, 4776.2, 4776.2, 4781.2, 4776.2, 4778.8, 123, null, 1321, 74124], [20240708, 4778.8, 4778.8, 4779.6, 4776.4, 4779.6, 70, null, 1322, 74120], [20240708, 4779.6, 4779.8, 4783.4, 4779.6, 4782.2, 125, null, 1323, 74093], [20240708, 4782.2, 4782.0, 4782.8, 4777.6, 4778.6, 147, null, 1324, 74112], [20240708, 4778.6, 4778.6, 4780.6, 4777.6, 4777.8, 97, null, 1325, 74136], [20240708, 4777.8, 4779.0, 4779.0, 4775.8, 4776.2, 90, null, 1326, 74153], [20240708, 4776.2, 4776.4, 4778.0, 4775.2, 4776.6, 93, null, 1327, 74151], [20240708, 4776.6, 4776.8, 4777.2, 4775.8, 4776.6, 69, null, 1328, 74145], [20240708, 4776.6, 4777.2, 4780.0, 4776.0, 4776.2, 78, null, 1329, 74152], [20240708, 4776.2, 4776.2, 4778.8, 4776.0, 4776.4, 69, null, 1330, 74150], [20240708, 4776.4, 4776.2, 4779.0, 4775.8, 4777.8, 70, null, 1331, 74147], [20240708, 4777.8, 4778.0, 4783.0, 4778.0, 4781.4, 171, null, 1332, 74164], [20240708, 4781.4, 4781.2, 4784.2, 4779.8, 4784.2, 136, null, 1333, 74192], [20240708, 4784.2, 4784.4, 4786.4, 4781.8, 4781.8, 125, null, 1334, 74178], [20240708, 4781.8, 4781.4, 4783.6, 4779.0, 4781.0, 87, null, 1335, 74178], [20240708, 4781.0, 4781.0, 4785.0, 4781.0, 4783.6, 85, null, 1336, 74182], [20240708, 4783.6, 4783.6, 4785.8, 4782.0, 4784.0, 92, null, 1337, 74186], [20240708, 4784.0, 4784.0, 4784.2, 4781.8, 4782.2, 53, null, 1338, 74194], [20240708, 4782.2, 4782.0, 4784.4, 4782.0, 4782.2, 67, null, 1339, 74204], [20240708, 4782.2, 4782.8, 4786.0, 4782.6, 4783.2, 77, null, 1340, 74196], [20240708, 4783.2, 4783.2, 4784.0, 4778.4, 4778.4, 105, null, 1341, 74204], [20240708, 4778.4, 4778.4, 4781.2, 4778.4, 4779.0, 124, null, 1342, 74219], [20240708, 4779.0, 4780.0, 4782.8, 4779.6, 4779.6, 92, null, 1343, 74217], [20240708, 4779.6, 4780.2, 4780.6, 4778.4, 4778.8, 105, null, 1344, 74230], [20240708, 4778.8, 4778.8, 4779.0, 4773.0, 4773.0, 268, null, 1345, 74245], [20240708, 4773.0, 4772.8, 4773.8, 4769.6, 4771.2, 293, null, 1346, 74275], [20240708, 4771.2, 4770.8, 4772.8, 4768.0, 4772.0, 161, null, 1347, 74309], [20240708, 4772.0, 4771.6, 4772.2, 4769.0, 4769.8, 105, null, 1348, 74330], [20240708, 4769.8, 4769.6, 4772.2, 4769.4, 4769.4, 132, null, 1349, 74366], [20240708, 4769.4, 4769.4, 4771.6, 4767.6, 4771.2, 145, null, 1350, 74415], [20240708, 4771.2, 4771.6, 4771.6, 4767.8, 4770.0, 101, null, 1351, 74441], [20240708, 4770.0, 4770.0, 4770.0, 4767.6, 4768.0, 83, null, 1352, 74483], [20240708, 4768.0, 4768.4, 4768.4, 4763.2, 4766.4, 175, null, 1353, 74513], [20240708, 4766.4, 4766.6, 4768.8, 4760.8, 4761.4, 379, null, 1354, 74552], [20240708, 4761.4, 4761.8, 4764.0, 4761.0, 4763.2, 140, null, 1355, 74609], [20240708, 4763.2, 4763.2, 4768.2, 4762.8, 4767.6, 222, null, 1356, 74698], [20240708, 4767.6, 4767.0, 4767.0, 4762.6, 4764.0, 99, null, 1357, 74740], [20240708, 4764.0, 4764.2, 4765.8, 4757.4, 4759.4, 300, null, 1358, 74836], [20240708, 4759.4, 4758.6, 4761.2, 4758.6, 4761.2, 70, null, 1359, 74849], [20240708, 4761.2, 4761.0, 4761.8, 4757.4, 4758.0, 191, null, 1400, 74881], [20240708, 4758.0, 4758.0, 4761.2, 4756.0, 4759.2, 182, null, 1401, 74938], [20240708, 4759.2, 4759.2, 4761.4, 4756.0, 4759.4, 170, null, 1402, 75012], [20240708, 4759.4, 4759.2, 4760.0, 4756.0, 4757.6, 166, null, 1403, 75073], [20240708, 4757.6, 4757.8, 4761.8, 4754.4, 4761.8, 225, null, 1404, 75126], [20240708, 4761.8, 4763.8, 4766.2, 4760.2, 4763.4, 394, null, 1405, 75266], [20240708, 4763.4, 4763.8, 4765.2, 4758.4, 4759.2, 243, null, 1406, 75326], [20240708, 4759.2, 4758.8, 4759.8, 4755.8, 4756.2, 181, null, 1407, 75402], [20240708, 4756.2, 4757.0, 4757.2, 4753.2, 4753.8, 150, null, 1408, 75448], [20240708, 4753.8, 4753.0, 4756.2, 4752.6, 4754.4, 92, null, 1409, 75488], [20240708, 4754.4, 4755.0, 4759.0, 4755.0, 4755.8, 147, null, 1410, 75545], [20240708, 4755.8, 4755.4, 4760.0, 4755.0, 4758.6, 166, null, 1411, 75569], [20240708, 4758.6, 4758.4, 4764.4, 4758.4, 4761.8, 137, null, 1412, 75637], [20240708, 4761.8, 4761.8, 4764.0, 4761.2, 4763.8, 62, null, 1413, 75660], [20240708, 4763.8, 4763.8, 4764.8, 4761.6, 4763.4, 83, null, 1414, 75679], [20240708, 4763.4, 4763.4, 4764.6, 4761.6, 4763.8, 123, null, 1415, 75698], [20240708, 4763.8, 4763.8, 4768.6, 4763.0, 4767.0, 179, null, 1416, 75754], [20240708, 4767.0, 4767.0, 4767.6, 4761.2, 4761.2, 146, null, 1417, 75812], [20240708, 4761.2, 4761.2, 4762.6, 4758.8, 4759.0, 72, null, 1418, 75842], [20240708, 4759.0, 4759.6, 4760.0, 4757.8, 4760.0, 85, null, 1419, 75866], [20240708, 4760.0, 4758.6, 4759.8, 4757.2, 4757.8, 60, null, 1420, 75898], [20240708, 4757.8, 4757.6, 4759.6, 4756.2, 4759.6, 113, null, 1421, 75943], [20240708, 4759.6, 4759.6, 4760.0, 4757.6, 4759.4, 102, null, 1422, 76008], [20240708, 4759.4, 4759.2, 4759.2, 4757.4, 4759.0, 60, null, 1423, 76044], [20240708, 4759.0, 4759.0, 4762.0, 4758.0, 4759.4, 100, null, 1424, 76072], [20240708, 4759.4, 4759.4, 4759.8, 4757.2, 4757.8, 82, null, 1425, 76105], [20240708, 4757.8, 4757.2, 4760.8, 4756.8, 4760.8, 88, null, 1426, 76140], [20240708, 4760.8, 4759.6, 4765.0, 4759.6, 4761.2, 150, null, 1427, 76198], [20240708, 4761.2, 4761.0, 4761.6, 4758.0, 4759.4, 111, null, 1428, 76234], [20240708, 4759.4, 4758.2, 4759.0, 4755.8, 4755.8, 119, null, 1429, 76256], [20240708, 4755.8, 4755.8, 4756.6, 4753.0, 4756.0, 181, null, 1430, 76342], [20240708, 4756.0, 4755.6, 4767.0, 4755.6, 4766.8, 308, null, 1431, 76503], [20240708, 4766.8, 4766.2, 4770.6, 4763.8, 4765.0, 301, null, 1432, 76631], [20240708, 4765.0, 4764.8, 4765.6, 4762.2, 4764.6, 78, null, 1433, 76644], [20240708, 4764.6, 4763.2, 4767.0, 4760.0, 4760.0, 147, null, 1434, 76710], [20240708, 4760.0, 4759.6, 4764.8, 4759.6, 4763.8, 166, null, 1435, 76762], [20240708, 4763.8, 4762.8, 4765.0, 4761.6, 4761.6, 64, null, 1436, 76770], [20240708, 4761.6, 4760.6, 4762.2, 4757.6, 4757.6, 166, null, 1437, 76833], [20240708, 4757.6, 4757.6, 4758.4, 4754.2, 4757.8, 188, null, 1438, 76879], [20240708, 4757.8, 4757.0, 4757.0, 4750.8, 4752.8, 242, null, 1439, 76921], [20240708, 4752.8, 4752.8, 4754.0, 4748.8, 4750.6, 191, null, 1440, 76970], [20240708, 4750.6, 4750.4, 4750.6, 4746.0, 4747.0, 263, null, 1441, 76968], [20240708, 4747.0, 4747.0, 4747.4, 4743.6, 4745.0, 246, null, 1442, 76996], [20240708, 4745.0, 4744.6, 4745.4, 4739.0, 4740.2, 255, null, 1443, 77056], [20240708, 4740.2, 4740.8, 4743.6, 4740.2, 4741.8, 242, null, 1444, 77122], [20240708, 4741.8, 4742.2, 4746.2, 4738.8, 4741.2, 310, null, 1445, 77252], [20240708, 4741.2, 4742.2, 4749.4, 4741.0, 4749.4, 353, null, 1446, 77419], [20240708, 4749.4, 4749.2, 4753.4, 4747.8, 4753.2, 425, null, 1447, 77545], [20240708, 4753.2, 4752.6, 4759.6, 4752.6, 4758.6, 449, null, 1448, 77694], [20240708, 4758.6, 4759.0, 4763.0, 4757.4, 4761.0, 446, null, 1449, 77838], [20240708, 4761.0, 4761.4, 4762.6, 4756.0, 4757.6, 363, null, 1450, 78012], [20240708, 4757.6, 4757.4, 4759.2, 4754.2, 4755.4, 332, null, 1451, 78187], [20240708, 4755.4, 4756.0, 4760.4, 4754.2, 4760.0, 365, null, 1452, 78264], [20240708, 4760.0, 4760.0, 4762.0, 4759.2, 4760.6, 310, null, 1453, 78360], [20240708, 4760.6, 4761.0, 4763.8, 4760.2, 4762.4, 516, null, 1454, 78572], [20240708, 4762.4, 4762.4, 4763.4, 4760.4, 4761.8, 302, null, 1455, 78646], [20240708, 4761.8, 4762.0, 4764.6, 4762.0, 4763.8, 422, null, 1456, 78826], [20240708, 4763.8, 4764.4, 4764.4, 4762.2, 4763.0, 333, null, 1457, 78928], [20240708, 4763.0, 4763.6, 4764.0, 4761.0, 4761.8, 282, null, 1458, 79021], [20240708, 4761.8, 4761.8, 4764.6, 4761.8, 4763.4, 302, null, 1459, 79125], [20240708, 4763.4, 4762.8, 4763.8, 4761.2, 4762.4, 382, null, 1500, 79318], [20240709, 4762.4, 4757.8, 4768.0, 4756.6, 4760.4, 1229, null, 931, 78560], [20240709, 4760.4, 4760.0, 4765.6, 4757.0, 4765.2, 626, null, 932, 78238], [20240709, 4765.2, 4765.6, 4776.8, 4764.2, 4774.0, 884, null, 933, 77720], [20240709, 4774.0, 4773.4, 4777.6, 4761.0, 4763.6, 587, null, 934, 77368], [20240709, 4763.6, 4763.4, 4771.0, 4763.0, 4763.6, 457, null, 935, 77108], [20240709, 4763.6, 4763.6, 4766.4, 4759.0, 4764.6, 583, null, 936, 76828], [20240709, 4764.6, 4764.0, 4777.8, 4763.4, 4776.8, 739, null, 937, 76480], [20240709, 4776.8, 4776.6, 4782.6, 4773.0, 4781.0, 498, null, 938, 76320], [20240709, 4781.0, 4780.8, 4789.8, 4780.8, 4787.8, 593, null, 939, 76069], [20240709, 4787.8, 4788.0, 4794.6, 4786.6, 4793.0, 564, null, 940, 75912], [20240709, 4793.0, 4793.0, 4797.4, 4791.2, 4794.4, 624, null, 941, 75762], [20240709, 4794.4, 4795.6, 4796.6, 4792.6, 4795.0, 499, null, 942, 75610], [20240709, 4795.0, 4795.6, 4798.8, 4792.4, 4798.2, 499, null, 943, 75508], [20240709, 4798.2, 4798.2, 4798.2, 4790.2, 4790.2, 309, null, 944, 75453], [20240709, 4790.2, 4790.4, 4794.8, 4788.8, 4789.2, 349, null, 945, 75380], [20240709, 4789.2, 4790.2, 4790.2, 4780.6, 4788.4, 559, null, 946, 75295], [20240709, 4788.4, 4788.2, 4801.0, 4788.2, 4793.2, 614, null, 947, 75257], [20240709, 4793.2, 4793.2, 4797.8, 4793.2, 4796.8, 317, null, 948, 75168], [20240709, 4796.8, 4797.4, 4798.6, 4782.6, 4784.2, 574, null, 949, 75187], [20240709, 4784.2, 4783.4, 4790.0, 4782.2, 4787.6, 269, null, 950, 75225], [20240709, 4787.6, 4788.0, 4801.4, 4788.0, 4800.6, 531, null, 951, 75274], [20240709, 4800.6, 4800.8, 4802.2, 4794.2, 4795.4, 340, null, 952, 75233], [20240709, 4795.4, 4795.4, 4800.8, 4794.4, 4796.0, 314, null, 953, 75227], [20240709, 4796.0, 4795.8, 4796.6, 4791.6, 4795.0, 246, null, 954, 75203], [20240709, 4795.0, 4796.0, 4796.0, 4790.2, 4792.4, 167, null, 955, 75156], [20240709, 4792.4, 4792.6, 4798.2, 4791.8, 4794.0, 228, null, 956, 75152], [20240709, 4794.0, 4793.4, 4796.4, 4786.6, 4788.6, 239, null, 957, 75116], [20240709, 4788.6, 4788.6, 4790.8, 4786.8, 4786.8, 143, null, 958, 75063], [20240709, 4786.8, 4786.6, 4787.4, 4780.6, 4781.0, 257, null, 959, 75009], [20240709, 4781.0, 4780.4, 4781.0, 4776.6, 4777.2, 350, null, 1000, 74946], [20240709, 4777.2, 4777.0, 4780.6, 4775.2, 4775.2, 277, null, 1001, 74838], [20240709, 4775.2, 4775.2, 4776.2, 4769.4, 4770.0, 283, null, 1002, 74792], [20240709, 4770.0, 4770.6, 4770.6, 4764.4, 4765.4, 318, null, 1003, 74749], [20240709, 4765.4, 4766.4, 4769.0, 4763.2, 4764.6, 398, null, 1004, 74729], [20240709, 4764.6, 4764.8, 4766.4, 4758.0, 4758.4, 294, null, 1005, 74727], [20240709, 4758.4, 4758.0, 4760.0, 4755.8, 4757.8, 367, null, 1006, 74732], [20240709, 4757.8, 4757.2, 4757.4, 4751.6, 4754.4, 297, null, 1007, 74712], [20240709, 4754.4, 4754.2, 4759.0, 4753.2, 4757.4, 246, null, 1008, 74705], [20240709, 4757.4, 4757.6, 4759.0, 4756.0, 4756.2, 152, null, 1009, 74694], [20240709, 4756.2, 4756.2, 4757.4, 4749.2, 4751.4, 295, null, 1010, 74695], [20240709, 4751.4, 4751.4, 4756.8, 4750.0, 4754.2, 191, null, 1011, 74703], [20240709, 4754.2, 4755.0, 4755.0, 4751.0, 4751.2, 219, null, 1012, 74620], [20240709, 4751.2, 4751.0, 4753.4, 4748.8, 4752.0, 242, null, 1013, 74572], [20240709, 4752.0, 4752.2, 4756.8, 4752.2, 4753.8, 269, null, 1014, 74533], [20240709, 4753.8, 4752.0, 4753.0, 4749.2, 4749.6, 158, null, 1015, 74483], [20240709, 4749.6, 4749.8, 4751.6, 4747.4, 4749.4, 194, null, 1016, 74406], [20240709, 4749.4, 4749.4, 4750.0, 4746.4, 4746.6, 146, null, 1017, 74369], [20240709, 4746.6, 4747.2, 4748.2, 4744.2, 4744.4, 185, null, 1018, 74346], [20240709, 4744.4, 4744.4, 4744.6, 4741.6, 4741.8, 215, null, 1019, 74320], [20240709, 4741.8, 4741.8, 4750.8, 4741.8, 4747.8, 291, null, 1020, 74321], [20240709, 4747.8, 4747.8, 4747.8, 4743.6, 4747.4, 151, null, 1021, 74311], [20240709, 4747.4, 4747.2, 4752.4, 4746.6, 4752.0, 167, null, 1022, 74310], [20240709, 4752.0, 4752.2, 4752.2, 4745.8, 4746.6, 117, null, 1023, 74311], [20240709, 4746.6, 4746.4, 4746.8, 4743.2, 4743.8, 128, null, 1024, 74275], [20240709, 4743.8, 4744.8, 4747.4, 4742.2, 4744.4, 140, null, 1025, 74271], [20240709, 4744.4, 4744.2, 4744.2, 4740.6, 4740.6, 173, null, 1026, 74256], [20240709, 4740.6, 4740.6, 4740.8, 4734.6, 4738.2, 313, null, 1027, 74267], [20240709, 4738.2, 4739.2, 4744.6, 4738.4, 4740.8, 285, null, 1028, 74307], [20240709, 4740.8, 4740.6, 4740.6, 4731.2, 4732.4, 212, null, 1029, 74309], [20240709, 4732.4, 4732.4, 4735.2, 4731.8, 4735.2, 142, null, 1030, 74307], [20240709, 4735.2, 4734.2, 4740.8, 4732.8, 4737.8, 293, null, 1031, 74371], [20240709, 4737.8, 4738.2, 4739.6, 4733.2, 4737.0, 206, null, 1032, 74431], [20240709, 4737.0, 4737.0, 4737.0, 4732.6, 4736.8, 169, null, 1033, 74472], [20240709, 4736.8, 4737.4, 4743.2, 4736.8, 4737.6, 178, null, 1034, 74458], [20240709, 4737.6, 4738.6, 4738.6, 4735.6, 4736.2, 109, null, 1035, 74437], [20240709, 4736.2, 4735.8, 4738.4, 4735.0, 4736.0, 124, null, 1036, 74424], [20240709, 4736.0, 4737.0, 4741.8, 4736.6, 4740.8, 109, null, 1037, 74428], [20240709, 4740.8, 4740.4, 4744.0, 4738.6, 4739.6, 162, null, 1038, 74414], [20240709, 4739.6, 4740.0, 4743.4, 4738.8, 4742.0, 83, null, 1039, 74440], [20240709, 4742.0, 4742.0, 4745.4, 4739.8, 4742.0, 100, null, 1040, 74458], [20240709, 4742.0, 4742.0, 4745.6, 4741.6, 4745.4, 82, null, 1041, 74477], [20240709, 4745.4, 4745.6, 4746.0, 4741.8, 4741.8, 78, null, 1042, 74450], [20240709, 4741.8, 4742.0, 4744.8, 4741.6, 4744.8, 53, null, 1043, 74456], [20240709, 4744.8, 4744.8, 4746.4, 4740.2, 4741.0, 100, null, 1044, 74418], [20240709, 4741.0, 4741.2, 4743.0, 4740.2, 4741.8, 52, null, 1045, 74409], [20240709, 4741.8, 4742.0, 4745.6, 4739.8, 4740.0, 123, null, 1046, 74407], [20240709, 4740.0, 4740.8, 4742.0, 4737.0, 4737.0, 71, null, 1047, 74387], [20240709, 4737.0, 4737.4, 4739.4, 4737.0, 4737.0, 75, null, 1048, 74395], [20240709, 4737.0, 4738.4, 4739.0, 4736.2, 4737.0, 103, null, 1049, 74377], [20240709, 4737.0, 4737.4, 4743.4, 4736.2, 4741.6, 180, null, 1050, 74383], [20240709, 4741.6, 4739.8, 4741.2, 4736.2, 4736.4, 40, null, 1051, 74383], [20240709, 4736.4, 4736.0, 4740.4, 4735.0, 4737.8, 111, null, 1052, 74370], [20240709, 4737.8, 4737.8, 4737.8, 4735.4, 4735.4, 40, null, 1053, 74371], [20240709, 4735.4, 4735.8, 4736.0, 4733.6, 4734.2, 61, null, 1054, 74361], [20240709, 4734.2, 4734.0, 4735.6, 4732.2, 4734.8, 104, null, 1055, 74337], [20240709, 4734.8, 4735.6, 4738.8, 4735.0, 4738.6, 145, null, 1056, 74352], [20240709, 4738.6, 4738.0, 4738.4, 4734.2, 4734.6, 102, null, 1057, 74327], [20240709, 4734.6, 4734.6, 4737.2, 4732.8, 4737.2, 72, null, 1058, 74321], [20240709, 4737.2, 4736.6, 4736.6, 4732.2, 4732.2, 102, null, 1059, 74316], [20240709, 4732.2, 4732.0, 4736.6, 4732.0, 4736.6, 99, null, 1100, 74300], [20240709, 4736.6, 4736.0, 4751.2, 4734.6, 4750.8, 490, null, 1101, 74311], [20240709, 4750.8, 4750.4, 4753.2, 4746.8, 4751.6, 394, null, 1102, 74350], [20240709, 4751.6, 4751.0, 4759.2, 4749.0, 4757.8, 416, null, 1103, 74399], [20240709, 4757.8, 4757.4, 4760.2, 4754.4, 4758.8, 339, null, 1104, 74456], [20240709, 4758.8, 4758.4, 4762.8, 4756.4, 4762.0, 300, null, 1105, 74520], [20240709, 4762.0, 4761.6, 4763.6, 4756.0, 4758.2, 379, null, 1106, 74644], [20240709, 4758.2, 4758.2, 4760.2, 4755.6, 4758.6, 209, null, 1107, 74709], [20240709, 4758.6, 4758.2, 4758.2, 4751.8, 4752.8, 180, null, 1108, 74747], [20240709, 4752.8, 4752.6, 4753.6, 4748.0, 4751.0, 166, null, 1109, 74732], [20240709, 4751.0, 4751.2, 4757.0, 4751.2, 4755.4, 141, null, 1110, 74771], [20240709, 4755.4, 4755.4, 4760.2, 4754.0, 4758.4, 219, null, 1111, 74813], [20240709, 4758.4, 4758.0, 4758.0, 4751.8, 4751.8, 153, null, 1112, 74851], [20240709, 4751.8, 4751.8, 4756.4, 4751.8, 4753.8, 159, null, 1113, 74912], [20240709, 4753.8, 4754.0, 4759.0, 4753.8, 4756.2, 97, null, 1114, 74942], [20240709, 4756.2, 4756.4, 4760.6, 4755.6, 4760.6, 124, null, 1115, 74955], [20240709, 4760.6, 4760.6, 4774.6, 4758.8, 4773.8, 384, null, 1116, 75016], [20240709, 4773.8, 4774.0, 4791.4, 4774.0, 4789.0, 918, null, 1117, 75065], [20240709, 4789.0, 4789.8, 4793.6, 4785.0, 4790.0, 560, null, 1118, 75226], [20240709, 4790.0, 4791.2, 4795.6, 4790.0, 4795.6, 384, null, 1119, 75342], [20240709, 4795.6, 4796.0, 4804.6, 4795.8, 4801.4, 609, null, 1120, 75547], [20240709, 4801.4, 4801.8, 4807.0, 4799.4, 4800.8, 540, null, 1121, 75643], [20240709, 4800.8, 4800.8, 4800.8, 4793.0, 4798.2, 511, null, 1122, 75793], [20240709, 4798.2, 4798.4, 4803.8, 4797.8, 4799.4, 331, null, 1123, 75901], [20240709, 4799.4, 4799.6, 4799.6, 4787.0, 4789.6, 353, null, 1124, 76045], [20240709, 4789.6, 4789.2, 4789.4, 4781.6, 4782.2, 311, null, 1125, 76169], [20240709, 4782.2, 4782.2, 4782.2, 4772.4, 4774.8, 400, null, 1126, 76311], [20240709, 4774.8, 4775.2, 4776.0, 4773.0, 4776.0, 199, null, 1127, 76397], [20240709, 4776.0, 4776.0, 4780.2, 4774.6, 4779.0, 177, null, 1128, 76469], [20240709, 4779.0, 4779.0, 4780.8, 4776.6, 4780.8, 102, null, 1129, 76519], [20240709, 4780.8, 4780.8, 4789.6, 4780.8, 4789.2, 201, null, 1130, 76578], [20240709, 4789.2, 4790.8, 4801.6, 4790.8, 4799.2, 531, null, 1301, 76769], [20240709, 4799.2, 4799.4, 4805.2, 4799.4, 4804.8, 291, null, 1302, 76839], [20240709, 4804.8, 4805.2, 4811.6, 4805.2, 4809.6, 437, null, 1303, 76886], [20240709, 4809.6, 4809.6, 4815.0, 4809.6, 4813.0, 257, null, 1304, 76910], [20240709, 4813.0, 4813.0, 4816.8, 4810.0, 4814.2, 251, null, 1305, 76910], [20240709, 4814.2, 4814.6, 4817.0, 4811.8, 4814.0, 251, null, 1306, 76943], [20240709, 4814.0, 4814.0, 4817.2, 4811.0, 4813.6, 264, null, 1307, 76954], [20240709, 4813.6, 4813.2, 4813.6, 4808.6, 4809.8, 184, null, 1308, 76977], [20240709, 4809.8, 4810.0, 4814.0, 4806.4, 4811.6, 371, null, 1309, 77065], [20240709, 4811.6, 4811.4, 4812.8, 4808.0, 4808.8, 163, null, 1310, 77100], [20240709, 4808.8, 4809.6, 4809.6, 4805.0, 4807.2, 191, null, 1311, 77105], [20240709, 4807.2, 4806.4, 4808.0, 4803.8, 4804.6, 157, null, 1312, 77128], [20240709, 4804.6, 4804.6, 4811.2, 4801.8, 4809.6, 286, null, 1313, 77182], [20240709, 4809.6, 4809.4, 4812.4, 4803.4, 4804.0, 160, null, 1314, 77218], [20240709, 4804.0, 4803.2, 4805.4, 4799.2, 4804.6, 206, null, 1315, 77259], [20240709, 4804.6, 4804.2, 4811.4, 4804.2, 4807.8, 275, null, 1316, 77296], [20240709, 4807.8, 4809.0, 4809.2, 4804.0, 4805.4, 103, null, 1317, 77307], [20240709, 4805.4, 4806.2, 4810.8, 4805.6, 4806.8, 137, null, 1318, 77352], [20240709, 4806.8, 4807.4, 4814.4, 4807.2, 4811.0, 262, null, 1319, 77439], [20240709, 4811.0, 4811.2, 4812.4, 4807.8, 4808.2, 165, null, 1320, 77433], [20240709, 4808.2, 4808.6, 4811.8, 4806.6, 4810.6, 135, null, 1321, 77467], [20240709, 4810.6, 4812.4, 4813.2, 4807.6, 4808.4, 117, null, 1322, 77509], [20240709, 4808.4, 4808.0, 4812.4, 4807.4, 4811.6, 126, null, 1323, 77545], [20240709, 4811.6, 4811.8, 4814.0, 4809.4, 4810.8, 109, null, 1324, 77576], [20240709, 4810.8, 4810.4, 4811.2, 4802.4, 4802.8, 187, null, 1325, 77632], [20240709, 4802.8, 4803.8, 4803.8, 4796.2, 4798.8, 314, null, 1326, 77721], [20240709, 4798.8, 4799.6, 4802.2, 4798.8, 4802.0, 117, null, 1327, 77769], [20240709, 4802.0, 4802.4, 4805.0, 4801.2, 4802.0, 80, null, 1328, 77790], [20240709, 4802.0, 4802.6, 4807.4, 4801.2, 4806.8, 109, null, 1329, 77821], [20240709, 4806.8, 4806.8, 4816.0, 4806.8, 4815.2, 236, null, 1330, 77881], [20240709, 4815.2, 4814.6, 4823.8, 4814.6, 4822.2, 542, null, 1331, 78077], [20240709, 4822.2, 4821.6, 4829.8, 4820.4, 4828.0, 480, null, 1332, 78197], [20240709, 4828.0, 4829.0, 4831.4, 4826.8, 4828.0, 346, null, 1333, 78270], [20240709, 4828.0, 4828.0, 4828.8, 4824.2, 4827.2, 291, null, 1334, 78342], [20240709, 4827.2, 4827.4, 4832.2, 4827.4, 4829.2, 196, null, 1335, 78424], [20240709, 4829.2, 4829.2, 4829.6, 4823.8, 4826.4, 268, null, 1336, 78467], [20240709, 4826.4, 4826.2, 4831.4, 4825.2, 4831.2, 130, null, 1337, 78480], [20240709, 4831.2, 4832.0, 4832.0, 4827.0, 4830.2, 120, null, 1338, 78475], [20240709, 4830.2, 4830.6, 4834.4, 4829.4, 4833.8, 213, null, 1339, 78496], [20240709, 4833.8, 4833.4, 4836.4, 4833.4, 4835.8, 195, null, 1340, 78508], [20240709, 4835.8, 4835.8, 4844.2, 4835.8, 4842.6, 367, null, 1341, 78577], [20240709, 4842.6, 4841.0, 4842.4, 4837.0, 4840.4, 322, null, 1342, 78631], [20240709, 4840.4, 4839.4, 4846.0, 4837.4, 4845.6, 326, null, 1343, 78710], [20240709, 4845.6, 4846.0, 4852.2, 4845.8, 4850.6, 596, null, 1344, 78690], [20240709, 4850.6, 4850.8, 4857.6, 4850.2, 4857.6, 482, null, 1345, 78707], [20240709, 4857.6, 4857.6, 4865.0, 4857.6, 4865.0, 602, null, 1346, 78709], [20240709, 4865.0, 4864.8, 4865.8, 4859.6, 4860.2, 407, null, 1347, 78816], [20240709, 4860.2, 4861.4, 4861.4, 4856.8, 4859.0, 289, null, 1348, 78875], [20240709, 4859.0, 4859.0, 4859.4, 4855.8, 4857.2, 240, null, 1349, 78961], [20240709, 4857.2, 4856.8, 4864.2, 4856.8, 4860.8, 278, null, 1350, 79083], [20240709, 4860.8, 4861.6, 4867.6, 4860.4, 4866.4, 287, null, 1351, 79178], [20240709, 4866.4, 4865.4, 4868.4, 4860.8, 4861.8, 302, null, 1352, 79253], [20240709, 4861.8, 4862.0, 4868.0, 4862.0, 4864.8, 182, null, 1353, 79303], [20240709, 4864.8, 4865.8, 4867.8, 4861.2, 4867.2, 230, null, 1354, 79359], [20240709, 4867.2, 4867.0, 4868.4, 4859.4, 4859.4, 207, null, 1355, 79437], [20240709, 4859.4, 4860.2, 4863.8, 4859.6, 4860.8, 247, null, 1356, 79530], [20240709, 4860.8, 4861.0, 4868.0, 4861.0, 4865.0, 288, null, 1357, 79614], [20240709, 4865.0, 4864.8, 4869.2, 4862.6, 4862.6, 247, null, 1358, 79691], [20240709, 4862.6, 4862.4, 4865.0, 4862.2, 4864.8, 145, null, 1359, 79757], [20240709, 4864.8, 4865.2, 4865.4, 4860.8, 4863.0, 206, null, 1400, 79841], [20240709, 4863.0, 4863.2, 4874.2, 4863.2, 4872.6, 428, null, 1401, 79924], [20240709, 4872.6, 4873.2, 4876.6, 4871.0, 4876.4, 366, null, 1402, 79978], [20240709, 4876.4, 4876.2, 4877.6, 4873.8, 4875.0, 291, null, 1403, 80093], [20240709, 4875.0, 4875.2, 4878.0, 4873.0, 4874.0, 242, null, 1404, 80171], [20240709, 4874.0, 4873.8, 4874.2, 4868.8, 4872.0, 256, null, 1405, 80251], [20240709, 4872.0, 4872.0, 4880.0, 4871.8, 4879.8, 232, null, 1406, 80317], [20240709, 4879.8, 4879.6, 4879.6, 4868.2, 4871.4, 235, null, 1407, 80405], [20240709, 4871.4, 4871.8, 4873.0, 4869.0, 4870.8, 232, null, 1408, 80487], [20240709, 4870.8, 4870.6, 4875.0, 4870.0, 4871.2, 118, null, 1409, 80511], [20240709, 4871.2, 4871.2, 4873.0, 4868.2, 4872.4, 177, null, 1410, 80525], [20240709, 4872.4, 4872.0, 4874.0, 4859.6, 4860.2, 404, null, 1411, 80688], [20240709, 4860.2, 4860.2, 4866.0, 4860.2, 4866.0, 221, null, 1412, 80755], [20240709, 4866.0, 4866.0, 4866.6, 4861.6, 4866.0, 193, null, 1413, 80795], [20240709, 4866.0, 4866.6, 4871.0, 4866.6, 4870.0, 241, null, 1414, 80855], [20240709, 4870.0, 4870.0, 4870.0, 4865.4, 4867.8, 130, null, 1415, 80915], [20240709, 4867.8, 4867.2, 4870.8, 4866.6, 4869.8, 208, null, 1416, 81030], [20240709, 4869.8, 4869.4, 4869.4, 4861.2, 4861.8, 137, null, 1417, 81100], [20240709, 4861.8, 4861.4, 4861.8, 4858.0, 4858.4, 286, null, 1418, 81142], [20240709, 4858.4, 4858.2, 4865.2, 4858.2, 4862.8, 207, null, 1419, 81237], [20240709, 4862.8, 4862.4, 4865.6, 4862.4, 4862.6, 128, null, 1420, 81288], [20240709, 4862.6, 4861.6, 4867.8, 4861.6, 4865.4, 136, null, 1421, 81347], [20240709, 4865.4, 4865.0, 4866.8, 4864.2, 4865.4, 72, null, 1422, 81369], [20240709, 4865.4, 4864.6, 4867.0, 4864.2, 4864.4, 79, null, 1423, 81399], [20240709, 4864.4, 4864.2, 4865.8, 4863.8, 4865.6, 52, null, 1424, 81408], [20240709, 4865.6, 4865.6, 4866.2, 4861.6, 4864.0, 96, null, 1425, 81450], [20240709, 4864.0, 4865.0, 4865.4, 4862.6, 4863.4, 119, null, 1426, 81475], [20240709, 4863.4, 4863.2, 4871.0, 4863.0, 4869.6, 152, null, 1427, 81539], [20240709, 4869.6, 4869.2, 4869.8, 4866.2, 4866.6, 100, null, 1428, 81583], [20240709, 4866.6, 4866.4, 4869.0, 4866.2, 4868.8, 114, null, 1429, 81633], [20240709, 4868.8, 4868.8, 4871.4, 4866.0, 4866.0, 130, null, 1430, 81657], [20240709, 4866.0, 4866.0, 4873.0, 4866.0, 4873.0, 167, null, 1431, 81710], [20240709, 4873.0, 4873.0, 4874.0, 4868.0, 4868.6, 153, null, 1432, 81771], [20240709, 4868.6, 4868.0, 4871.0, 4867.0, 4867.0, 78, null, 1433, 81796], [20240709, 4867.0, 4867.0, 4867.6, 4863.4, 4865.8, 83, null, 1434, 81826], [20240709, 4865.8, 4866.4, 4868.4, 4863.8, 4863.8, 95, null, 1435, 81858], [20240709, 4863.8, 4863.2, 4864.2, 4856.2, 4857.6, 251, null, 1436, 81925], [20240709, 4857.6, 4858.0, 4862.8, 4858.0, 4861.4, 141, null, 1437, 81972], [20240709, 4861.4, 4861.4, 4862.0, 4857.0, 4860.0, 182, null, 1438, 82021], [20240709, 4860.0, 4859.8, 4859.8, 4856.2, 4856.2, 154, null, 1439, 82061], [20240709, 4856.2, 4856.8, 4858.6, 4855.8, 4858.4, 139, null, 1440, 82125], [20240709, 4858.4, 4857.4, 4857.8, 4855.2, 4855.4, 183, null, 1441, 82240], [20240709, 4855.4, 4855.4, 4856.2, 4853.2, 4854.6, 232, null, 1442, 82356], [20240709, 4854.6, 4855.2, 4857.0, 4854.4, 4855.8, 105, null, 1443, 82415], [20240709, 4855.8, 4855.4, 4855.6, 4852.8, 4853.6, 193, null, 1444, 82491], [20240709, 4853.6, 4853.6, 4855.4, 4853.4, 4854.4, 123, null, 1445, 82522], [20240709, 4854.4, 4854.6, 4855.6, 4852.6, 4855.6, 216, null, 1446, 82608], [20240709, 4855.6, 4855.2, 4855.6, 4852.2, 4852.8, 205, null, 1447, 82695], [20240709, 4852.8, 4852.8, 4855.0, 4852.8, 4854.4, 126, null, 1448, 82726], [20240709, 4854.4, 4854.4, 4856.0, 4853.6, 4854.2, 151, null, 1449, 82794], [20240709, 4854.2, 4854.2, 4854.8, 4853.2, 4853.2, 131, null, 1450, 82857], [20240709, 4853.2, 4853.2, 4854.0, 4851.8, 4852.8, 244, null, 1451, 82987], [20240709, 4852.8, 4852.6, 4856.0, 4852.2, 4855.2, 226, null, 1452, 83083], [20240709, 4855.2, 4855.2, 4856.8, 4855.0, 4856.2, 160, null, 1453, 83144], [20240709, 4856.2, 4856.2, 4856.4, 4855.2, 4855.2, 166, null, 1454, 83217], [20240709, 4855.2, 4855.2, 4858.2, 4855.2, 4856.4, 205, null, 1455, 83258], [20240709, 4856.4, 4856.0, 4856.2, 4853.6, 4854.2, 294, null, 1456, 83409], [20240709, 4854.2, 4854.2, 4855.2, 4853.6, 4854.0, 262, null, 1457, 83515], [20240709, 4854.0, 4854.0, 4855.0, 4853.4, 4855.0, 284, null, 1458, 83617], [20240709, 4855.0, 4855.0, 4855.0, 4853.6, 4854.8, 264, null, 1459, 83778], [20240709, 4854.8, 4853.8, 4855.4, 4853.4, 4854.8, 335, null, 1500, 83955], [20240710, 4854.8, 4853.8, 4853.8, 4841.2, 4848.8, 1340, null, 931, 83092], [20240710, 4848.8, 4849.4, 4859.4, 4848.6, 4857.2, 783, null, 932, 82583], [20240710, 4857.2, 4856.6, 4860.4, 4853.6, 4855.0, 499, null, 933, 82291], [20240710, 4855.0, 4853.2, 4855.6, 4846.0, 4847.8, 458, null, 934, 81959], [20240710, 4847.8, 4847.4, 4847.6, 4842.6, 4844.0, 440, null, 935, 81646], [20240710, 4844.0, 4844.0, 4850.6, 4841.2, 4849.4, 451, null, 936, 81351], [20240710, 4849.4, 4849.0, 4854.4, 4847.6, 4847.6, 277, null, 937, 81156], [20240710, 4847.6, 4846.2, 4850.4, 4842.2, 4844.6, 299, null, 938, 80954], [20240710, 4844.6, 4844.6, 4855.8, 4844.6, 4853.6, 384, null, 939, 80764], [20240710, 4853.6, 4853.4, 4864.4, 4852.8, 4860.2, 481, null, 940, 80576], [20240710, 4860.2, 4859.8, 4865.8, 4858.6, 4864.6, 512, null, 941, 80343], [20240710, 4864.6, 4864.6, 4866.0, 4860.8, 4863.2, 327, null, 942, 80193], [20240710, 4863.2, 4862.6, 4865.4, 4860.6, 4865.4, 154, null, 943, 80112], [20240710, 4865.4, 4865.2, 4870.0, 4863.6, 4869.6, 350, null, 944, 79920], [20240710, 4869.6, 4870.6, 4870.6, 4866.6, 4870.0, 301, null, 945, 79719], [20240710, 4870.0, 4871.0, 4881.8, 4870.4, 4881.8, 719, null, 946, 79265], [20240710, 4881.8, 4880.2, 4880.2, 4873.0, 4875.8, 437, null, 947, 79010], [20240710, 4875.8, 4875.8, 4877.6, 4873.4, 4873.6, 217, null, 948, 78883], [20240710, 4873.6, 4873.6, 4877.8, 4873.0, 4874.4, 261, null, 949, 78752], [20240710, 4874.4, 4873.0, 4878.0, 4872.8, 4876.0, 337, null, 950, 78571], [20240710, 4876.0, 4875.4, 4879.0, 4874.0, 4875.2, 261, null, 951, 78477], [20240710, 4875.2, 4875.0, 4879.2, 4874.2, 4876.0, 249, null, 952, 78369], [20240710, 4876.0, 4877.2, 4879.2, 4874.4, 4877.8, 277, null, 953, 78247], [20240710, 4877.8, 4877.2, 4877.2, 4868.2, 4868.2, 347, null, 954, 78087], [20240710, 4868.2, 4868.2, 4873.2, 4866.8, 4867.2, 342, null, 955, 77956], [20240710, 4867.2, 4867.2, 4874.4, 4867.2, 4874.4, 354, null, 956, 77796], [20240710, 4874.4, 4874.4, 4880.0, 4872.0, 4873.8, 294, null, 957, 77698], [20240710, 4873.8, 4872.6, 4872.6, 4866.8, 4867.8, 165, null, 958, 77607], [20240710, 4867.8, 4867.2, 4871.8, 4866.6, 4871.8, 139, null, 959, 77563], [20240710, 4871.8, 4871.4, 4873.6, 4868.6, 4869.2, 174, null, 1000, 77529], [20240710, 4869.2, 4869.4, 4869.4, 4863.0, 4864.0, 337, null, 1001, 77416], [20240710, 4864.0, 4864.0, 4867.2, 4861.8, 4867.2, 264, null, 1002, 77306], [20240710, 4867.2, 4867.2, 4871.8, 4867.2, 4869.0, 167, null, 1003, 77248], [20240710, 4869.0, 4870.0, 4870.0, 4867.2, 4870.0, 140, null, 1004, 77172], [20240710, 4870.0, 4870.0, 4875.0, 4870.0, 4872.4, 208, null, 1005, 77115], [20240710, 4872.4, 4872.8, 4874.4, 4871.4, 4873.4, 122, null, 1006, 77082], [20240710, 4873.4, 4873.4, 4873.4, 4869.4, 4869.4, 171, null, 1007, 77001], [20240710, 4869.4, 4870.0, 4871.8, 4867.2, 4870.6, 181, null, 1008, 76882], [20240710, 4870.6, 4870.6, 4872.0, 4868.8, 4871.2, 139, null, 1009, 76797], [20240710, 4871.2, 4872.0, 4873.2, 4867.0, 4867.0, 200, null, 1010, 76663], [20240710, 4867.0, 4867.0, 4873.0, 4866.6, 4872.8, 179, null, 1011, 76575], [20240710, 4872.8, 4873.4, 4873.8, 4867.2, 4870.6, 146, null, 1012, 76519], [20240710, 4870.6, 4870.8, 4870.8, 4866.0, 4869.2, 108, null, 1013, 76457], [20240710, 4869.2, 4869.8, 4871.2, 4867.0, 4871.2, 92, null, 1014, 76419], [20240710, 4871.2, 4870.6, 4874.6, 4868.6, 4874.6, 143, null, 1015, 76343], [20240710, 4874.6, 4874.6, 4875.0, 4869.4, 4872.0, 174, null, 1016, 76249], [20240710, 4872.0, 4872.2, 4874.4, 4869.4, 4873.8, 167, null, 1017, 76139], [20240710, 4873.8, 4873.4, 4874.6, 4868.8, 4869.8, 169, null, 1018, 76039], [20240710, 4869.8, 4869.6, 4870.0, 4867.2, 4869.8, 108, null, 1019, 75976], [20240710, 4869.8, 4869.4, 4869.6, 4866.4, 4866.4, 120, null, 1020, 75917], [20240710, 4866.4, 4866.4, 4872.0, 4866.4, 4870.6, 106, null, 1021, 75883], [20240710, 4870.6, 4870.6, 4874.2, 4870.6, 4873.6, 125, null, 1022, 75852], [20240710, 4873.6, 4873.8, 4874.0, 4869.8, 4870.8, 114, null, 1023, 75825], [20240710, 4870.8, 4870.8, 4873.4, 4870.8, 4871.2, 108, null, 1024, 75766], [20240710, 4871.2, 4872.0, 4875.0, 4869.8, 4874.0, 132, null, 1025, 75710], [20240710, 4874.0, 4874.0, 4874.6, 4870.2, 4872.2, 186, null, 1026, 75631], [20240710, 4872.2, 4871.8, 4876.4, 4870.2, 4874.8, 147, null, 1027, 75570], [20240710, 4874.8, 4875.0, 4875.0, 4870.6, 4871.2, 123, null, 1028, 75532], [20240710, 4871.2, 4871.2, 4872.8, 4870.6, 4870.6, 114, null, 1029, 75478], [20240710, 4870.6, 4870.6, 4874.2, 4870.6, 4872.4, 140, null, 1030, 75379], [20240710, 4872.4, 4872.8, 4875.4, 4869.8, 4871.4, 228, null, 1031, 75269], [20240710, 4871.4, 4872.4, 4875.0, 4871.6, 4875.0, 74, null, 1032, 75227], [20240710, 4875.0, 4875.0, 4877.0, 4873.4, 4874.6, 164, null, 1033, 75130], [20240710, 4874.6, 4874.6, 4877.4, 4874.6, 4875.8, 110, null, 1034, 75079], [20240710, 4875.8, 4875.4, 4876.8, 4873.4, 4873.8, 113, null, 1035, 75046], [20240710, 4873.8, 4873.2, 4875.0, 4872.2, 4872.4, 145, null, 1036, 74999], [20240710, 4872.4, 4873.0, 4873.2, 4871.4, 4872.2, 82, null, 1037, 74980], [20240710, 4872.2, 4872.6, 4874.2, 4871.2, 4871.2, 87, null, 1038, 74948], [20240710, 4871.2, 4871.6, 4876.0, 4871.0, 4876.0, 107, null, 1039, 74889], [20240710, 4876.0, 4875.8, 4875.8, 4872.4, 4874.6, 99, null, 1040, 74857], [20240710, 4874.6, 4875.0, 4877.0, 4872.6, 4876.0, 90, null, 1041, 74826], [20240710, 4876.0, 4876.4, 4876.4, 4872.2, 4872.2, 110, null, 1042, 74801], [20240710, 4872.2, 4872.8, 4874.4, 4872.4, 4874.4, 42, null, 1043, 74782], [20240710, 4874.4, 4874.2, 4874.8, 4873.2, 4873.2, 51, null, 1044, 74754], [20240710, 4873.2, 4873.8, 4874.6, 4872.6, 4872.8, 59, null, 1045, 74727], [20240710, 4872.8, 4873.4, 4874.0, 4870.6, 4871.2, 81, null, 1046, 74708], [20240710, 4871.2, 4871.6, 4875.2, 4871.6, 4873.4, 118, null, 1047, 74702], [20240710, 4873.4, 4872.6, 4874.8, 4872.4, 4872.8, 35, null, 1048, 74689], [20240710, 4872.8, 4873.2, 4873.4, 4870.0, 4870.0, 66, null, 1049, 74671], [20240710, 4870.0, 4869.2, 4870.4, 4866.2, 4867.0, 180, null, 1050, 74604], [20240710, 4867.0, 4867.0, 4872.4, 4867.0, 4871.4, 230, null, 1051, 74525], [20240710, 4871.4, 4872.6, 4876.0, 4871.2, 4872.2, 157, null, 1052, 74466], [20240710, 4872.2, 4872.0, 4874.2, 4871.4, 4871.4, 84, null, 1053, 74447], [20240710, 4871.4, 4871.6, 4872.8, 4871.2, 4872.0, 47, null, 1054, 74430], [20240710, 4872.0, 4872.4, 4874.0, 4871.4, 4872.6, 57, null, 1055, 74423], [20240710, 4872.6, 4872.8, 4872.8, 4867.2, 4868.4, 111, null, 1056, 74397], [20240710, 4868.4, 4867.8, 4869.2, 4864.2, 4865.2, 208, null, 1057, 74306], [20240710, 4865.2, 4865.2, 4866.8, 4858.6, 4859.6, 418, null, 1058, 74148], [20240710, 4859.6, 4859.8, 4860.0, 4855.2, 4857.8, 273, null, 1059, 74045], [20240710, 4857.8, 4857.8, 4860.6, 4856.6, 4857.0, 293, null, 1100, 73936], [20240710, 4857.0, 4857.0, 4859.0, 4855.2, 4855.2, 235, null, 1101, 73887], [20240710, 4855.2, 4854.8, 4855.2, 4849.2, 4851.6, 405, null, 1102, 73790], [20240710, 4851.6, 4852.2, 4853.0, 4849.2, 4850.0, 147, null, 1103, 73740], [20240710, 4850.0, 4850.0, 4851.6, 4849.6, 4851.2, 115, null, 1104, 73681], [20240710, 4851.2, 4850.6, 4854.4, 4850.2, 4853.2, 176, null, 1105, 73598], [20240710, 4853.2, 4852.4, 4852.8, 4848.6, 4849.0, 215, null, 1106, 73568], [20240710, 4849.0, 4849.4, 4852.0, 4848.6, 4852.0, 157, null, 1107, 73537], [20240710, 4852.0, 4852.4, 4852.8, 4849.2, 4850.2, 100, null, 1108, 73505], [20240710, 4850.2, 4850.2, 4850.4, 4848.4, 4848.6, 66, null, 1109, 73482], [20240710, 4848.6, 4848.6, 4850.2, 4845.4, 4845.4, 211, null, 1110, 73460], [20240710, 4845.4, 4845.2, 4846.6, 4842.4, 4843.0, 216, null, 1111, 73388], [20240710, 4843.0, 4843.0, 4846.0, 4840.2, 4843.8, 266, null, 1112, 73277], [20240710, 4843.8, 4843.4, 4845.0, 4842.0, 4845.0, 214, null, 1113, 73221], [20240710, 4845.0, 4845.8, 4849.0, 4845.4, 4846.6, 131, null, 1114, 73218], [20240710, 4846.6, 4847.2, 4847.6, 4844.2, 4846.2, 139, null, 1115, 73222], [20240710, 4846.2, 4845.6, 4846.6, 4844.0, 4845.2, 118, null, 1116, 73200], [20240710, 4845.2, 4845.2, 4845.2, 4840.0, 4843.6, 188, null, 1117, 73201], [20240710, 4843.6, 4843.6, 4843.8, 4839.4, 4843.2, 168, null, 1118, 73187], [20240710, 4843.2, 4842.6, 4849.2, 4842.6, 4848.6, 201, null, 1119, 73141], [20240710, 4848.6, 4848.6, 4848.8, 4845.0, 4847.2, 185, null, 1120, 73073], [20240710, 4847.2, 4847.6, 4850.6, 4847.2, 4850.6, 88, null, 1121, 73058], [20240710, 4850.6, 4851.0, 4852.0, 4849.6, 4850.8, 127, null, 1122, 73014], [20240710, 4850.8, 4851.8, 4852.6, 4850.6, 4851.8, 74, null, 1123, 72992], [20240710, 4851.8, 4852.4, 4854.0, 4851.4, 4854.0, 95, null, 1124, 72970], [20240710, 4854.0, 4854.0, 4857.0, 4853.6, 4855.8, 113, null, 1125, 72944], [20240710, 4855.8, 4855.8, 4857.0, 4852.6, 4854.8, 177, null, 1126, 72878], [20240710, 4854.8, 4854.8, 4857.0, 4854.6, 4855.2, 81, null, 1127, 72842], [20240710, 4855.2, 4855.6, 4857.4, 4855.0, 4856.8, 50, null, 1128, 72828], [20240710, 4856.8, 4856.0, 4857.0, 4853.0, 4856.4, 65, null, 1129, 72812], [20240710, 4856.4, 4857.0, 4859.0, 4855.0, 4856.8, 212, null, 1130, 72702], [20240710, 4856.8, 4855.0, 4857.0, 4850.8, 4856.6, 216, null, 1301, 72655], [20240710, 4856.6, 4856.4, 4858.2, 4853.8, 4854.6, 80, null, 1302, 72631], [20240710, 4854.6, 4854.6, 4858.4, 4852.6, 4855.4, 188, null, 1303, 72576], [20240710, 4855.4, 4855.6, 4857.8, 4853.4, 4853.6, 89, null, 1304, 72543], [20240710, 4853.6, 4853.6, 4858.8, 4850.8, 4858.2, 112, null, 1305, 72522], [20240710, 4858.2, 4858.4, 4862.0, 4857.8, 4860.0, 209, null, 1306, 72485], [20240710, 4860.0, 4860.0, 4860.4, 4854.4, 4855.0, 93, null, 1307, 72469], [20240710, 4855.0, 4855.4, 4858.0, 4855.0, 4855.4, 93, null, 1308, 72428], [20240710, 4855.4, 4855.6, 4856.0, 4851.4, 4853.0, 55, null, 1309, 72400], [20240710, 4853.0, 4852.6, 4853.0, 4851.2, 4852.2, 76, null, 1310, 72373], [20240710, 4852.2, 4851.6, 4851.6, 4849.0, 4850.8, 86, null, 1311, 72342], [20240710, 4850.8, 4851.0, 4851.0, 4846.8, 4848.8, 122, null, 1312, 72311], [20240710, 4848.8, 4848.8, 4850.6, 4847.8, 4849.0, 95, null, 1313, 72292], [20240710, 4849.0, 4848.4, 4851.8, 4847.8, 4851.2, 68, null, 1314, 72295], [20240710, 4851.2, 4852.0, 4856.0, 4850.6, 4855.8, 131, null, 1315, 72271], [20240710, 4855.8, 4855.8, 4857.6, 4853.0, 4853.0, 137, null, 1316, 72246], [20240710, 4853.0, 4853.6, 4854.0, 4850.2, 4850.8, 69, null, 1317, 72244], [20240710, 4850.8, 4851.2, 4853.0, 4849.4, 4852.2, 90, null, 1318, 72217], [20240710, 4852.2, 4852.2, 4854.0, 4850.2, 4851.4, 51, null, 1319, 72202], [20240710, 4851.4, 4852.0, 4852.0, 4847.2, 4849.0, 131, null, 1320, 72181], [20240710, 4849.0, 4849.0, 4851.8, 4848.2, 4851.0, 71, null, 1321, 72158], [20240710, 4851.0, 4852.0, 4853.8, 4850.8, 4852.6, 59, null, 1322, 72163], [20240710, 4852.6, 4853.2, 4854.8, 4852.4, 4853.0, 54, null, 1323, 72159], [20240710, 4853.0, 4853.4, 4856.0, 4852.2, 4854.0, 58, null, 1324, 72152], [20240710, 4854.0, 4855.0, 4855.4, 4851.8, 4851.8, 47, null, 1325, 72146], [20240710, 4851.8, 4852.6, 4853.8, 4851.8, 4851.8, 43, null, 1326, 72129], [20240710, 4851.8, 4852.4, 4852.8, 4851.6, 4851.8, 20, null, 1327, 72121], [20240710, 4851.8, 4851.4, 4851.8, 4850.8, 4851.4, 95, null, 1328, 72112], [20240710, 4851.4, 4852.4, 4853.8, 4850.2, 4853.2, 41, null, 1329, 72107], [20240710, 4853.2, 4854.0, 4854.6, 4852.2, 4852.2, 38, null, 1330, 72099], [20240710, 4852.2, 4854.0, 4854.8, 4852.0, 4854.6, 49, null, 1331, 72080], [20240710, 4854.6, 4855.2, 4865.2, 4855.0, 4863.2, 302, null, 1332, 72047], [20240710, 4863.2, 4864.4, 4864.4, 4858.6, 4859.2, 273, null, 1333, 72027], [20240710, 4859.2, 4860.0, 4861.2, 4856.6, 4857.0, 140, null, 1334, 72009], [20240710, 4857.0, 4857.4, 4857.4, 4852.2, 4852.2, 136, null, 1335, 71985], [20240710, 4852.2, 4852.4, 4852.6, 4845.6, 4845.6, 276, null, 1336, 71935], [20240710, 4845.6, 4846.4, 4850.0, 4846.2, 4847.8, 208, null, 1337, 71933], [20240710, 4847.8, 4848.2, 4849.8, 4846.2, 4848.4, 99, null, 1338, 71910], [20240710, 4848.4, 4848.8, 4851.0, 4847.6, 4850.4, 93, null, 1339, 71890], [20240710, 4850.4, 4851.2, 4852.4, 4849.2, 4851.6, 131, null, 1340, 71846], [20240710, 4851.6, 4852.2, 4854.4, 4851.6, 4852.8, 90, null, 1341, 71828], [20240710, 4852.8, 4853.0, 4853.2, 4850.2, 4851.0, 68, null, 1342, 71829], [20240710, 4851.0, 4851.6, 4853.0, 4850.2, 4851.6, 70, null, 1343, 71813], [20240710, 4851.6, 4852.6, 4852.6, 4851.0, 4852.2, 42, null, 1344, 71809], [20240710, 4852.2, 4852.4, 4852.4, 4849.2, 4849.8, 84, null, 1345, 71817], [20240710, 4849.8, 4850.6, 4851.2, 4846.8, 4848.6, 124, null, 1346, 71808], [20240710, 4848.6, 4848.6, 4851.0, 4847.6, 4848.2, 117, null, 1347, 71787], [20240710, 4848.2, 4849.0, 4849.0, 4843.6, 4847.0, 226, null, 1348, 71810], [20240710, 4847.0, 4847.4, 4847.6, 4843.8, 4847.4, 136, null, 1349, 71819], [20240710, 4847.4, 4848.4, 4848.4, 4844.0, 4845.2, 74, null, 1350, 71819], [20240710, 4845.2, 4845.4, 4846.8, 4841.6, 4842.6, 132, null, 1351, 71783], [20240710, 4842.6, 4843.2, 4843.4, 4841.0, 4842.0, 123, null, 1352, 71778], [20240710, 4842.0, 4841.8, 4843.6, 4840.6, 4841.4, 116, null, 1353, 71778], [20240710, 4841.4, 4841.8, 4844.4, 4840.6, 4843.2, 124, null, 1354, 71761], [20240710, 4843.2, 4843.2, 4844.4, 4843.2, 4843.4, 68, null, 1355, 71768], [20240710, 4843.4, 4843.2, 4844.6, 4841.0, 4841.0, 101, null, 1356, 71763], [20240710, 4841.0, 4841.0, 4842.8, 4840.4, 4842.4, 120, null, 1357, 71756], [20240710, 4842.4, 4842.4, 4843.2, 4841.8, 4842.6, 74, null, 1358, 71730], [20240710, 4842.6, 4842.6, 4844.8, 4842.6, 4844.2, 92, null, 1359, 71707], [20240710, 4844.2, 4844.0, 4845.6, 4842.2, 4843.0, 132, null, 1400, 71695], [20240710, 4843.0, 4842.6, 4849.2, 4841.0, 4847.2, 308, null, 1401, 71722], [20240710, 4847.2, 4847.2, 4847.8, 4844.0, 4846.2, 146, null, 1402, 71709], [20240710, 4846.2, 4846.6, 4847.4, 4845.6, 4846.2, 81, null, 1403, 71712], [20240710, 4846.2, 4846.2, 4850.0, 4846.2, 4849.2, 123, null, 1404, 71710], [20240710, 4849.2, 4849.4, 4852.8, 4849.2, 4850.4, 204, null, 1405, 71747], [20240710, 4850.4, 4850.8, 4852.0, 4845.6, 4848.0, 127, null, 1406, 71747], [20240710, 4848.0, 4847.8, 4849.0, 4846.6, 4848.6, 80, null, 1407, 71734], [20240710, 4848.6, 4849.0, 4849.2, 4847.0, 4847.4, 97, null, 1408, 71726], [20240710, 4847.4, 4848.4, 4851.8, 4847.6, 4850.0, 127, null, 1409, 71738], [20240710, 4850.0, 4850.0, 4852.8, 4849.6, 4851.4, 89, null, 1410, 71751], [20240710, 4851.4, 4851.2, 4852.8, 4849.8, 4851.0, 141, null, 1411, 71734], [20240710, 4851.0, 4851.0, 4851.8, 4849.6, 4851.8, 69, null, 1412, 71729], [20240710, 4851.8, 4851.2, 4851.6, 4850.0, 4850.0, 60, null, 1413, 71718], [20240710, 4850.0, 4850.2, 4851.8, 4848.4, 4848.4, 95, null, 1414, 71719], [20240710, 4848.4, 4848.4, 4848.4, 4844.8, 4846.2, 132, null, 1415, 71724], [20240710, 4846.2, 4846.0, 4846.8, 4843.4, 4844.8, 100, null, 1416, 71730], [20240710, 4844.8, 4844.6, 4848.2, 4844.0, 4846.2, 70, null, 1417, 71730], [20240710, 4846.2, 4846.8, 4849.0, 4846.6, 4849.0, 70, null, 1418, 71737], [20240710, 4849.0, 4849.0, 4850.2, 4848.2, 4848.8, 69, null, 1419, 71723], [20240710, 4848.8, 4849.6, 4850.0, 4845.2, 4846.4, 66, null, 1420, 71733], [20240710, 4846.4, 4845.4, 4846.4, 4842.8, 4842.8, 103, null, 1421, 71742], [20240710, 4842.8, 4842.8, 4845.8, 4842.0, 4845.8, 99, null, 1422, 71749], [20240710, 4845.8, 4846.0, 4847.0, 4843.8, 4844.8, 65, null, 1423, 71756], [20240710, 4844.8, 4844.8, 4845.4, 4842.8, 4842.8, 41, null, 1424, 71760], [20240710, 4842.8, 4843.4, 4843.6, 4841.0, 4841.6, 94, null, 1425, 71766], [20240710, 4841.6, 4841.8, 4843.0, 4840.6, 4841.4, 92, null, 1426, 71786], [20240710, 4841.4, 4842.2, 4846.0, 4842.2, 4844.2, 116, null, 1427, 71787], [20240710, 4844.2, 4844.0, 4844.0, 4840.4, 4841.4, 89, null, 1428, 71792], [20240710, 4841.4, 4841.0, 4842.0, 4840.2, 4840.4, 96, null, 1429, 71802], [20240710, 4840.4, 4840.4, 4841.0, 4838.0, 4839.4, 147, null, 1430, 71796], [20240710, 4839.4, 4839.4, 4842.6, 4838.8, 4841.6, 167, null, 1431, 71818], [20240710, 4841.6, 4842.4, 4842.4, 4836.2, 4839.0, 183, null, 1432, 71841], [20240710, 4839.0, 4839.0, 4840.4, 4836.0, 4838.0, 139, null, 1433, 71825], [20240710, 4838.0, 4837.2, 4838.6, 4836.2, 4837.0, 104, null, 1434, 71843], [20240710, 4837.0, 4837.0, 4837.4, 4833.0, 4834.6, 161, null, 1435, 71869], [20240710, 4834.6, 4835.2, 4835.2, 4831.2, 4832.6, 244, null, 1436, 71909], [20240710, 4832.6, 4833.6, 4833.8, 4829.4, 4830.0, 222, null, 1437, 71924], [20240710, 4830.0, 4830.0, 4832.2, 4827.0, 4831.8, 208, null, 1438, 71959], [20240710, 4831.8, 4831.8, 4832.2, 4829.2, 4830.2, 133, null, 1439, 72009], [20240710, 4830.2, 4831.0, 4833.6, 4828.6, 4833.2, 152, null, 1440, 72023], [20240710, 4833.2, 4833.2, 4833.6, 4831.2, 4831.2, 130, null, 1441, 72071], [20240710, 4831.2, 4831.0, 4833.0, 4830.0, 4831.2, 117, null, 1442, 72110], [20240710, 4831.2, 4830.8, 4832.0, 4830.4, 4830.4, 81, null, 1443, 72109], [20240710, 4830.4, 4830.4, 4830.4, 4827.6, 4829.6, 191, null, 1444, 72146], [20240710, 4829.6, 4828.8, 4833.8, 4828.8, 4833.8, 342, null, 1445, 72251], [20240710, 4833.8, 4833.8, 4838.0, 4833.8, 4835.8, 347, null, 1446, 72325], [20240710, 4835.8, 4835.0, 4837.0, 4834.6, 4837.0, 150, null, 1447, 72371], [20240710, 4837.0, 4837.0, 4837.6, 4835.2, 4836.4, 141, null, 1448, 72388], [20240710, 4836.4, 4837.0, 4839.4, 4835.2, 4839.0, 271, null, 1449, 72462], [20240710, 4839.0, 4838.2, 4840.4, 4837.0, 4839.0, 200, null, 1450, 72534], [20240710, 4839.0, 4840.6, 4841.0, 4835.0, 4836.0, 161, null, 1451, 72582], [20240710, 4836.0, 4836.4, 4837.4, 4834.6, 4834.8, 108, null, 1452, 72602], [20240710, 4834.8, 4834.8, 4837.0, 4833.2, 4837.0, 138, null, 1453, 72618], [20240710, 4837.0, 4837.0, 4837.2, 4833.8, 4835.6, 156, null, 1454, 72671], [20240710, 4835.6, 4835.6, 4836.2, 4830.4, 4834.8, 278, null, 1455, 72774], [20240710, 4834.8, 4835.6, 4835.8, 4830.0, 4831.2, 264, null, 1456, 72811], [20240710, 4831.2, 4831.0, 4831.4, 4830.0, 4831.2, 181, null, 1457, 72817], [20240710, 4831.2, 4830.0, 4831.0, 4828.0, 4828.0, 177, null, 1458, 72831], [20240710, 4828.0, 4828.2, 4830.6, 4827.0, 4829.6, 335, null, 1459, 72959], [20240710, 4829.6, 4828.8, 4832.0, 4828.6, 4831.4, 307, null, 1500, 73064], [20240711, 4831.4, 4878.4, 4898.8, 4873.6, 4876.2, 2422, null, 931, 71919], [20240711, 4876.2, 4877.0, 4877.6, 4865.2, 4866.0, 1022, null, 932, 71361], [20240711, 4866.0, 4866.6, 4889.0, 4865.4, 4889.0, 937, null, 933, 70952], [20240711, 4889.0, 4890.2, 4892.0, 4873.0, 4878.6, 962, null, 934, 70605], [20240711, 4878.6, 4878.4, 4878.4, 4868.8, 4871.0, 544, null, 935, 70433], [20240711, 4871.0, 4870.8, 4873.0, 4868.0, 4868.8, 411, null, 936, 70221], [20240711, 4868.8, 4868.0, 4869.4, 4866.0, 4867.4, 308, null, 937, 70117], [20240711, 4867.4, 4869.0, 4870.6, 4864.0, 4866.8, 359, null, 938, 70000], [20240711, 4866.8, 4867.4, 4870.0, 4864.8, 4868.0, 342, null, 939, 69912], [20240711, 4868.0, 4868.0, 4868.2, 4861.0, 4861.8, 533, null, 940, 69800], [20240711, 4861.8, 4861.4, 4862.2, 4855.2, 4855.8, 472, null, 941, 69684], [20240711, 4855.8, 4856.2, 4863.0, 4856.2, 4860.0, 396, null, 942, 69580], [20240711, 4860.0, 4860.0, 4865.4, 4860.0, 4864.0, 224, null, 943, 69512], [20240711, 4864.0, 4863.6, 4864.8, 4858.0, 4863.0, 275, null, 944, 69393], [20240711, 4863.0, 4864.4, 4869.4, 4863.2, 4864.8, 464, null, 945, 69396], [20240711, 4864.8, 4865.4, 4866.0, 4860.2, 4863.2, 266, null, 946, 69319], [20240711, 4863.2, 4862.0, 4869.4, 4861.6, 4867.6, 246, null, 947, 69299], [20240711, 4867.6, 4868.0, 4869.6, 4867.0, 4868.0, 139, null, 948, 69291], [20240711, 4868.0, 4868.0, 4868.6, 4864.4, 4866.8, 151, null, 949, 69280], [20240711, 4866.8, 4866.8, 4867.0, 4862.8, 4866.0, 161, null, 950, 69242], [20240711, 4866.0, 4865.8, 4868.0, 4864.4, 4866.6, 182, null, 951, 69169], [20240711, 4866.6, 4866.4, 4868.8, 4865.6, 4866.8, 149, null, 952, 69159], [20240711, 4866.8, 4866.6, 4866.6, 4860.2, 4862.4, 244, null, 953, 69129], [20240711, 4862.4, 4862.6, 4862.6, 4859.4, 4860.4, 148, null, 954, 69096], [20240711, 4860.4, 4860.4, 4866.0, 4860.0, 4865.8, 142, null, 955, 69074], [20240711, 4865.8, 4865.0, 4869.8, 4864.6, 4869.2, 161, null, 956, 69006], [20240711, 4869.2, 4869.2, 4887.4, 4869.2, 4885.2, 660, null, 957, 68876], [20240711, 4885.2, 4885.4, 4887.6, 4881.8, 4885.2, 538, null, 958, 68760], [20240711, 4885.2, 4885.6, 4888.0, 4883.2, 4886.2, 368, null, 959, 68745], [20240711, 4886.2, 4884.2, 4885.4, 4879.0, 4880.0, 267, null, 1000, 68742], [20240711, 4880.0, 4880.6, 4883.8, 4878.8, 4883.8, 312, null, 1001, 68695], [20240711, 4883.8, 4884.2, 4890.0, 4883.0, 4883.0, 345, null, 1002, 68611], [20240711, 4883.0, 4883.6, 4894.4, 4881.6, 4891.0, 387, null, 1003, 68576], [20240711, 4891.0, 4890.0, 4894.2, 4890.0, 4892.0, 219, null, 1004, 68558], [20240711, 4892.0, 4892.0, 4897.8, 4891.4, 4897.8, 340, null, 1005, 68507], [20240711, 4897.8, 4897.8, 4908.0, 4897.8, 4907.4, 715, null, 1006, 68406], [20240711, 4907.4, 4908.4, 4918.0, 4908.4, 4912.4, 719, null, 1007, 68418], [20240711, 4912.4, 4913.0, 4917.8, 4911.6, 4916.4, 499, null, 1008, 68453], [20240711, 4916.4, 4915.8, 4919.8, 4913.6, 4917.8, 423, null, 1009, 68463], [20240711, 4917.8, 4917.2, 4917.8, 4910.4, 4914.0, 364, null, 1010, 68473], [20240711, 4914.0, 4914.8, 4927.0, 4914.8, 4926.2, 693, null, 1011, 68505], [20240711, 4926.2, 4925.4, 4931.8, 4923.8, 4927.6, 778, null, 1012, 68590], [20240711, 4927.6, 4927.8, 4929.8, 4924.2, 4925.4, 332, null, 1013, 68582], [20240711, 4925.4, 4925.6, 4929.0, 4924.6, 4925.4, 240, null, 1014, 68565], [20240711, 4925.4, 4926.4, 4935.4, 4926.0, 4935.4, 456, null, 1015, 68518], [20240711, 4935.4, 4934.8, 4939.4, 4934.8, 4936.4, 505, null, 1016, 68487], [20240711, 4936.4, 4936.6, 4936.6, 4930.2, 4930.6, 352, null, 1017, 68480], [20240711, 4930.6, 4930.8, 4938.4, 4930.0, 4930.0, 475, null, 1018, 68510], [20240711, 4930.0, 4929.8, 4931.0, 4924.2, 4924.4, 379, null, 1019, 68574], [20240711, 4924.4, 4923.8, 4928.0, 4923.0, 4927.6, 383, null, 1020, 68540], [20240711, 4927.6, 4927.6, 4930.2, 4923.2, 4929.2, 270, null, 1021, 68473], [20240711, 4929.2, 4929.2, 4929.2, 4926.8, 4928.2, 285, null, 1022, 68521], [20240711, 4928.2, 4927.8, 4928.4, 4925.2, 4925.2, 179, null, 1023, 68524], [20240711, 4925.2, 4925.6, 4930.6, 4924.8, 4930.6, 167, null, 1024, 68502], [20240711, 4930.6, 4930.8, 4930.8, 4924.0, 4924.2, 215, null, 1025, 68535], [20240711, 4924.2, 4924.0, 4924.2, 4917.0, 4917.8, 349, null, 1026, 68574], [20240711, 4917.8, 4918.0, 4919.6, 4918.0, 4918.4, 169, null, 1027, 68590], [20240711, 4918.4, 4918.4, 4921.6, 4918.4, 4919.8, 167, null, 1028, 68581], [20240711, 4919.8, 4920.2, 4923.6, 4920.2, 4921.0, 108, null, 1029, 68591], [20240711, 4921.0, 4922.0, 4926.6, 4921.8, 4925.0, 125, null, 1030, 68598], [20240711, 4925.0, 4925.4, 4934.0, 4925.4, 4931.4, 378, null, 1031, 68594], [20240711, 4931.4, 4931.4, 4933.2, 4929.2, 4929.4, 159, null, 1032, 68587], [20240711, 4929.4, 4929.6, 4933.0, 4928.6, 4932.2, 193, null, 1033, 68575], [20240711, 4932.2, 4932.4, 4934.6, 4929.2, 4929.8, 207, null, 1034, 68556], [20240711, 4929.8, 4929.8, 4930.4, 4923.2, 4923.2, 190, null, 1035, 68547], [20240711, 4923.2, 4923.0, 4925.8, 4920.0, 4925.6, 192, null, 1036, 68567], [20240711, 4925.6, 4925.8, 4928.2, 4924.4, 4925.8, 168, null, 1037, 68626], [20240711, 4925.8, 4925.8, 4929.8, 4924.8, 4929.8, 116, null, 1038, 68640], [20240711, 4929.8, 4929.8, 4931.4, 4927.6, 4929.0, 169, null, 1039, 68654], [20240711, 4929.0, 4928.4, 4930.8, 4926.2, 4929.0, 140, null, 1040, 68684], [20240711, 4929.0, 4930.2, 4930.8, 4924.0, 4925.0, 159, null, 1041, 68693], [20240711, 4925.0, 4925.0, 4928.0, 4922.8, 4922.8, 106, null, 1042, 68710], [20240711, 4922.8, 4923.4, 4928.0, 4923.4, 4927.2, 90, null, 1043, 68713], [20240711, 4927.2, 4927.4, 4928.0, 4924.0, 4927.0, 93, null, 1044, 68701], [20240711, 4927.0, 4927.2, 4930.0, 4926.0, 4929.2, 90, null, 1045, 68691], [20240711, 4929.2, 4929.0, 4931.8, 4926.4, 4926.4, 184, null, 1046, 68738], [20240711, 4926.4, 4926.2, 4931.4, 4925.8, 4927.0, 118, null, 1047, 68745], [20240711, 4927.0, 4926.8, 4926.8, 4923.8, 4925.4, 94, null, 1048, 68760], [20240711, 4925.4, 4925.8, 4925.8, 4922.4, 4922.4, 128, null, 1049, 68762], [20240711, 4922.4, 4923.2, 4926.2, 4920.8, 4923.6, 146, null, 1050, 68762], [20240711, 4923.6, 4923.8, 4924.6, 4918.2, 4918.8, 180, null, 1051, 68753], [20240711, 4918.8, 4918.6, 4918.8, 4908.4, 4909.0, 384, null, 1052, 68746], [20240711, 4909.0, 4908.6, 4909.8, 4905.4, 4906.0, 324, null, 1053, 68772], [20240711, 4906.0, 4906.0, 4906.0, 4903.0, 4903.2, 246, null, 1054, 68812], [20240711, 4903.2, 4903.2, 4906.8, 4900.0, 4904.8, 301, null, 1055, 68818], [20240711, 4904.8, 4904.8, 4905.0, 4900.4, 4902.4, 176, null, 1056, 68845], [20240711, 4902.4, 4903.6, 4906.0, 4901.2, 4904.2, 154, null, 1057, 68881], [20240711, 4904.2, 4904.0, 4907.6, 4903.0, 4907.2, 152, null, 1058, 68953], [20240711, 4907.2, 4907.0, 4907.0, 4904.2, 4904.4, 152, null, 1059, 68990], [20240711, 4904.4, 4904.8, 4906.0, 4900.8, 4900.8, 191, null, 1100, 69017], [20240711, 4900.8, 4900.8, 4901.2, 4894.4, 4895.2, 464, null, 1101, 69160], [20240711, 4895.2, 4894.8, 4895.0, 4889.0, 4891.4, 465, null, 1102, 69302], [20240711, 4891.4, 4891.8, 4895.0, 4891.2, 4892.4, 186, null, 1103, 69341], [20240711, 4892.4, 4892.4, 4893.0, 4889.2, 4891.6, 188, null, 1104, 69395], [20240711, 4891.6, 4891.6, 4893.4, 4889.6, 4893.0, 148, null, 1105, 69456], [20240711, 4893.0, 4893.0, 4895.8, 4890.2, 4895.8, 139, null, 1106, 69504], [20240711, 4895.8, 4895.8, 4895.8, 4892.0, 4894.2, 125, null, 1107, 69541], [20240711, 4894.2, 4893.6, 4897.0, 4892.2, 4892.2, 144, null, 1108, 69571], [20240711, 4892.2, 4892.2, 4897.8, 4891.8, 4897.8, 155, null, 1109, 69600], [20240711, 4897.8, 4897.6, 4905.6, 4897.6, 4904.8, 253, null, 1110, 69665], [20240711, 4904.8, 4904.6, 4905.6, 4901.8, 4904.2, 133, null, 1111, 69722], [20240711, 4904.2, 4903.8, 4906.6, 4902.8, 4906.4, 69, null, 1112, 69744], [20240711, 4906.4, 4906.8, 4906.8, 4904.4, 4905.0, 100, null, 1113, 69762], [20240711, 4905.0, 4904.4, 4908.4, 4904.0, 4908.4, 167, null, 1114, 69799], [20240711, 4908.4, 4908.2, 4908.8, 4905.0, 4907.6, 126, null, 1115, 69816], [20240711, 4907.6, 4907.6, 4913.6, 4907.2, 4912.6, 222, null, 1116, 69862], [20240711, 4912.6, 4911.2, 4917.8, 4911.2, 4917.2, 281, null, 1117, 69870], [20240711, 4917.2, 4917.8, 4918.0, 4913.2, 4915.0, 140, null, 1118, 69880], [20240711, 4915.0, 4914.8, 4917.0, 4913.8, 4916.2, 71, null, 1119, 69887], [20240711, 4916.2, 4916.8, 4917.0, 4913.2, 4913.8, 104, null, 1120, 69921], [20240711, 4913.8, 4914.8, 4917.6, 4913.8, 4913.8, 97, null, 1121, 69936], [20240711, 4913.8, 4914.8, 4919.4, 4914.4, 4916.8, 141, null, 1122, 69967], [20240711, 4916.8, 4915.6, 4920.0, 4913.8, 4913.8, 125, null, 1123, 69994], [20240711, 4913.8, 4913.2, 4915.0, 4908.0, 4908.2, 135, null, 1124, 70004], [20240711, 4908.2, 4907.6, 4909.0, 4906.4, 4907.4, 142, null, 1125, 70035], [20240711, 4907.4, 4908.2, 4913.2, 4907.2, 4913.0, 140, null, 1126, 70056], [20240711, 4913.0, 4912.4, 4912.4, 4907.4, 4908.4, 77, null, 1127, 70068], [20240711, 4908.4, 4907.8, 4913.0, 4907.8, 4911.6, 95, null, 1128, 70081], [20240711, 4911.6, 4911.4, 4915.4, 4911.4, 4914.0, 65, null, 1129, 70086], [20240711, 4914.0, 4913.8, 4913.8, 4909.4, 4910.6, 131, null, 1130, 70116], [20240711, 4910.6, 4911.0, 4913.8, 4908.6, 4911.2, 192, null, 1301, 70160], [20240711, 4911.2, 4911.2, 4913.4, 4909.8, 4910.0, 111, null, 1302, 70176], [20240711, 4910.0, 4910.0, 4910.0, 4905.2, 4905.2, 145, null, 1303, 70203], [20240711, 4905.2, 4906.4, 4908.0, 4906.0, 4907.4, 69, null, 1304, 70208], [20240711, 4907.4, 4907.4, 4909.6, 4907.0, 4907.2, 73, null, 1305, 70218], [20240711, 4907.2, 4907.2, 4908.0, 4906.0, 4906.8, 68, null, 1306, 70222], [20240711, 4906.8, 4906.6, 4907.8, 4905.4, 4907.6, 77, null, 1307, 70245], [20240711, 4907.6, 4906.6, 4913.8, 4906.6, 4913.8, 135, null, 1308, 70285], [20240711, 4913.8, 4914.2, 4919.6, 4913.8, 4915.8, 288, null, 1309, 70325], [20240711, 4915.8, 4915.8, 4916.6, 4914.0, 4916.2, 85, null, 1310, 70334], [20240711, 4916.2, 4916.2, 4923.4, 4916.2, 4921.2, 231, null, 1311, 70414], [20240711, 4921.2, 4920.4, 4924.6, 4919.2, 4924.6, 253, null, 1312, 70470], [20240711, 4924.6, 4924.4, 4924.8, 4920.6, 4920.8, 112, null, 1313, 70501], [20240711, 4920.8, 4920.4, 4920.4, 4917.0, 4918.8, 132, null, 1314, 70545], [20240711, 4918.8, 4919.2, 4920.4, 4917.0, 4917.4, 81, null, 1315, 70555], [20240711, 4917.4, 4918.0, 4919.0, 4916.0, 4916.2, 139, null, 1316, 70627], [20240711, 4916.2, 4916.0, 4918.0, 4915.4, 4916.6, 69, null, 1317, 70645], [20240711, 4916.6, 4916.4, 4917.2, 4913.0, 4913.2, 104, null, 1318, 70684], [20240711, 4913.2, 4913.2, 4913.6, 4909.0, 4909.0, 164, null, 1319, 70752], [20240711, 4909.0, 4910.2, 4910.2, 4905.0, 4905.4, 152, null, 1320, 70783], [20240711, 4905.4, 4905.4, 4911.6, 4905.2, 4910.8, 88, null, 1321, 70814], [20240711, 4910.8, 4911.4, 4913.8, 4909.6, 4913.2, 79, null, 1322, 70823], [20240711, 4913.2, 4912.4, 4914.2, 4912.2, 4914.2, 63, null, 1323, 70835], [20240711, 4914.2, 4913.4, 4916.8, 4912.8, 4916.2, 66, null, 1324, 70860], [20240711, 4916.2, 4916.8, 4918.0, 4916.0, 4918.0, 80, null, 1325, 70890], [20240711, 4918.0, 4918.0, 4919.2, 4916.0, 4917.2, 90, null, 1326, 70921], [20240711, 4917.2, 4917.0, 4918.2, 4916.2, 4916.6, 80, null, 1327, 70920], [20240711, 4916.6, 4917.6, 4919.0, 4914.4, 4916.0, 107, null, 1328, 70932], [20240711, 4916.0, 4916.2, 4917.4, 4914.6, 4915.0, 79, null, 1329, 70934], [20240711, 4915.0, 4914.8, 4917.0, 4914.4, 4915.4, 39, null, 1330, 70940], [20240711, 4915.4, 4915.2, 4915.2, 4910.2, 4911.4, 126, null, 1331, 70933], [20240711, 4911.4, 4911.6, 4914.8, 4911.6, 4914.4, 71, null, 1332, 70937], [20240711, 4914.4, 4914.0, 4916.6, 4913.2, 4913.2, 82, null, 1333, 70926], [20240711, 4913.2, 4914.2, 4914.6, 4910.6, 4910.8, 73, null, 1334, 70932], [20240711, 4910.8, 4911.4, 4913.4, 4908.2, 4910.0, 110, null, 1335, 70951], [20240711, 4910.0, 4910.4, 4910.6, 4906.6, 4907.0, 83, null, 1336, 70973], [20240711, 4907.0, 4907.0, 4912.4, 4906.0, 4912.4, 90, null, 1337, 70978], [20240711, 4912.4, 4912.4, 4913.8, 4911.0, 4913.4, 51, null, 1338, 70982], [20240711, 4913.4, 4912.8, 4916.0, 4912.2, 4915.0, 66, null, 1339, 70977], [20240711, 4915.0, 4915.2, 4915.6, 4913.4, 4913.6, 33, null, 1340, 70975], [20240711, 4913.6, 4914.0, 4914.8, 4911.8, 4913.4, 62, null, 1341, 70979], [20240711, 4913.4, 4912.4, 4912.6, 4909.6, 4910.4, 57, null, 1342, 70989], [20240711, 4910.4, 4910.6, 4912.8, 4909.2, 4910.0, 49, null, 1343, 70989], [20240711, 4910.0, 4909.4, 4910.2, 4908.6, 4910.2, 46, null, 1344, 71007], [20240711, 4910.2, 4910.0, 4912.6, 4909.4, 4912.0, 66, null, 1345, 71047], [20240711, 4912.0, 4911.8, 4912.2, 4909.4, 4910.8, 59, null, 1346, 71058], [20240711, 4910.8, 4911.4, 4914.8, 4911.4, 4914.8, 54, null, 1347, 71055], [20240711, 4914.8, 4914.8, 4916.8, 4911.6, 4911.6, 108, null, 1348, 71079], [20240711, 4911.6, 4912.6, 4912.6, 4903.6, 4907.8, 248, null, 1349, 71154], [20240711, 4907.8, 4908.4, 4909.0, 4905.4, 4908.0, 51, null, 1350, 71169], [20240711, 4908.0, 4909.0, 4914.6, 4909.0, 4914.6, 150, null, 1351, 71213], [20240711, 4914.6, 4914.2, 4918.4, 4913.8, 4915.4, 190, null, 1352, 71255], [20240711, 4915.4, 4915.4, 4916.6, 4914.2, 4915.4, 92, null, 1353, 71300], [20240711, 4915.4, 4914.2, 4917.4, 4914.2, 4915.2, 125, null, 1354, 71350], [20240711, 4915.2, 4915.8, 4916.6, 4915.0, 4916.2, 55, null, 1355, 71372], [20240711, 4916.2, 4916.4, 4916.8, 4914.4, 4915.6, 106, null, 1356, 71408], [20240711, 4915.6, 4916.0, 4917.0, 4914.4, 4915.4, 72, null, 1357, 71414], [20240711, 4915.4, 4915.2, 4916.2, 4913.6, 4916.2, 83, null, 1358, 71442], [20240711, 4916.2, 4916.4, 4918.8, 4915.6, 4917.0, 148, null, 1359, 71511], [20240711, 4917.0, 4917.6, 4918.6, 4915.8, 4918.6, 79, null, 1400, 71542], [20240711, 4918.6, 4918.6, 4922.0, 4916.0, 4922.0, 188, null, 1401, 71609], [20240711, 4922.0, 4921.2, 4926.0, 4921.0, 4925.0, 310, null, 1402, 71735], [20240711, 4925.0, 4924.8, 4925.0, 4920.0, 4920.0, 139, null, 1403, 71789], [20240711, 4920.0, 4919.8, 4919.8, 4914.4, 4916.4, 209, null, 1404, 71861], [20240711, 4916.4, 4916.4, 4918.8, 4916.0, 4917.8, 133, null, 1405, 71902], [20240711, 4917.8, 4918.6, 4924.2, 4917.8, 4922.8, 221, null, 1406, 71987], [20240711, 4922.8, 4921.6, 4921.6, 4919.4, 4921.4, 52, null, 1407, 72002], [20240711, 4921.4, 4921.2, 4924.0, 4920.8, 4922.0, 84, null, 1408, 72039], [20240711, 4922.0, 4921.6, 4923.0, 4920.6, 4922.2, 63, null, 1409, 72053], [20240711, 4922.2, 4921.4, 4923.4, 4920.2, 4920.6, 79, null, 1410, 72074], [20240711, 4920.6, 4921.8, 4922.6, 4920.2, 4922.6, 56, null, 1411, 72085], [20240711, 4922.6, 4922.6, 4923.0, 4921.6, 4923.0, 63, null, 1412, 72095], [20240711, 4923.0, 4923.2, 4923.8, 4922.4, 4922.8, 57, null, 1413, 72113], [20240711, 4922.8, 4923.6, 4924.2, 4922.2, 4922.2, 88, null, 1414, 72118], [20240711, 4922.2, 4922.6, 4922.6, 4917.8, 4918.0, 125, null, 1415, 72155], [20240711, 4918.0, 4917.6, 4920.0, 4916.8, 4919.6, 118, null, 1416, 72163], [20240711, 4919.6, 4919.4, 4920.2, 4917.0, 4917.6, 60, null, 1417, 72178], [20240711, 4917.6, 4917.6, 4920.0, 4917.6, 4919.2, 77, null, 1418, 72200], [20240711, 4919.2, 4918.8, 4920.4, 4918.2, 4920.4, 45, null, 1419, 72208], [20240711, 4920.4, 4920.4, 4922.4, 4919.8, 4920.4, 80, null, 1420, 72219], [20240711, 4920.4, 4920.8, 4924.4, 4920.8, 4924.0, 83, null, 1421, 72241], [20240711, 4924.0, 4924.6, 4927.0, 4923.4, 4925.4, 88, null, 1422, 72271], [20240711, 4925.4, 4925.8, 4925.8, 4922.6, 4923.6, 40, null, 1423, 72275], [20240711, 4923.6, 4924.4, 4926.2, 4924.0, 4926.0, 73, null, 1424, 72284], [20240711, 4926.0, 4926.2, 4926.2, 4923.2, 4923.8, 59, null, 1425, 72292], [20240711, 4923.8, 4923.6, 4924.4, 4922.8, 4923.2, 48, null, 1426, 72300], [20240711, 4923.2, 4923.6, 4926.0, 4923.4, 4925.0, 64, null, 1427, 72301], [20240711, 4925.0, 4924.8, 4925.2, 4923.4, 4923.8, 53, null, 1428, 72336], [20240711, 4923.8, 4924.0, 4924.6, 4923.4, 4923.8, 46, null, 1429, 72337], [20240711, 4923.8, 4923.6, 4924.6, 4922.8, 4924.4, 72, null, 1430, 72352], [20240711, 4924.4, 4924.6, 4927.8, 4924.4, 4927.8, 146, null, 1431, 72386], [20240711, 4927.8, 4927.6, 4927.6, 4924.2, 4924.8, 116, null, 1432, 72455], [20240711, 4924.8, 4924.8, 4924.8, 4919.6, 4919.8, 165, null, 1433, 72499], [20240711, 4919.8, 4920.4, 4921.8, 4919.8, 4920.4, 100, null, 1434, 72526], [20240711, 4920.4, 4920.6, 4921.2, 4916.2, 4918.0, 168, null, 1435, 72580], [20240711, 4918.0, 4918.0, 4919.4, 4916.8, 4917.6, 121, null, 1436, 72598], [20240711, 4917.6, 4917.6, 4919.4, 4917.6, 4919.2, 66, null, 1437, 72587], [20240711, 4919.2, 4919.0, 4919.0, 4916.8, 4917.8, 83, null, 1438, 72613], [20240711, 4917.8, 4918.2, 4918.6, 4916.8, 4918.2, 56, null, 1439, 72624], [20240711, 4918.2, 4919.0, 4920.4, 4918.6, 4919.8, 53, null, 1440, 72638], [20240711, 4919.8, 4919.8, 4921.8, 4919.4, 4920.4, 84, null, 1441, 72660], [20240711, 4920.4, 4920.2, 4921.2, 4919.0, 4921.0, 70, null, 1442, 72691], [20240711, 4921.0, 4921.0, 4921.2, 4919.8, 4921.0, 60, null, 1443, 72693], [20240711, 4921.0, 4921.0, 4921.0, 4919.2, 4920.6, 79, null, 1444, 72709], [20240711, 4920.6, 4920.6, 4920.6, 4918.6, 4919.2, 81, null, 1445, 72756], [20240711, 4919.2, 4918.8, 4920.4, 4918.0, 4920.0, 130, null, 1446, 72780], [20240711, 4920.0, 4919.8, 4921.4, 4918.8, 4920.6, 133, null, 1447, 72840], [20240711, 4920.6, 4921.2, 4923.4, 4920.4, 4922.8, 136, null, 1448, 72877], [20240711, 4922.8, 4923.2, 4923.2, 4920.4, 4921.0, 164, null, 1449, 72912], [20240711, 4921.0, 4920.8, 4922.8, 4920.4, 4920.6, 116, null, 1450, 72965], [20240711, 4920.6, 4920.8, 4922.4, 4920.4, 4922.2, 104, null, 1451, 72997], [20240711, 4922.2, 4921.8, 4923.4, 4921.2, 4923.4, 148, null, 1452, 73047], [20240711, 4923.4, 4923.2, 4925.0, 4922.8, 4924.8, 222, null, 1453, 73105], [20240711, 4924.8, 4924.8, 4928.0, 4924.8, 4927.8, 198, null, 1454, 73179], [20240711, 4927.8, 4927.8, 4928.6, 4927.0, 4928.4, 192, null, 1455, 73263], [20240711, 4928.4, 4927.8, 4927.8, 4926.0, 4927.0, 229, null, 1456, 73293], [20240711, 4927.0, 4926.8, 4926.8, 4924.8, 4926.0, 200, null, 1457, 73332], [20240711, 4926.0, 4926.2, 4927.2, 4925.6, 4926.2, 252, null, 1458, 73442], [20240711, 4926.2, 4926.2, 4927.4, 4926.2, 4926.2, 174, null, 1459, 73537], [20240711, 4926.2, 4926.0, 4927.0, 4925.2, 4925.4, 344, null, 1500, 73676], [20240712, 4925.4, 4920.4, 4923.2, 4917.0, 4918.6, 1234, null, 931, 72787], [20240712, 4918.6, 4917.0, 4920.4, 4914.0, 4920.4, 623, null, 932, 72421], [20240712, 4920.4, 4920.0, 4927.0, 4914.6, 4925.0, 645, null, 933, 72059], [20240712, 4925.0, 4924.6, 4934.6, 4921.8, 4929.0, 519, null, 934, 71704], [20240712, 4929.0, 4928.2, 4929.6, 4924.0, 4925.4, 310, null, 935, 71528], [20240712, 4925.4, 4924.4, 4926.0, 4917.0, 4917.0, 324, null, 936, 71365], [20240712, 4917.0, 4916.4, 4918.0, 4914.0, 4914.2, 457, null, 937, 71065], [20240712, 4914.2, 4914.8, 4917.8, 4913.0, 4914.8, 260, null, 938, 70897], [20240712, 4914.8, 4914.2, 4920.8, 4914.2, 4917.8, 314, null, 939, 70735], [20240712, 4917.8, 4917.2, 4919.0, 4916.2, 4918.6, 162, null, 940, 70665], [20240712, 4918.6, 4918.6, 4920.0, 4915.6, 4915.6, 259, null, 941, 70500], [20240712, 4915.6, 4915.6, 4918.6, 4915.6, 4917.2, 193, null, 942, 70403], [20240712, 4917.2, 4916.2, 4917.2, 4913.4, 4916.0, 165, null, 943, 70326], [20240712, 4916.0, 4916.8, 4921.2, 4916.4, 4919.0, 186, null, 944, 70230], [20240712, 4919.0, 4919.0, 4919.0, 4913.0, 4913.2, 366, null, 945, 70067], [20240712, 4913.2, 4912.6, 4916.6, 4910.4, 4915.0, 305, null, 946, 69971], [20240712, 4915.0, 4915.4, 4915.4, 4911.4, 4913.4, 151, null, 947, 69897], [20240712, 4913.4, 4915.0, 4915.0, 4910.0, 4911.2, 153, null, 948, 69842], [20240712, 4911.2, 4911.4, 4911.4, 4907.0, 4908.8, 177, null, 949, 69797], [20240712, 4908.8, 4907.8, 4913.8, 4907.8, 4913.4, 142, null, 950, 69742], [20240712, 4913.4, 4913.6, 4913.6, 4908.4, 4908.6, 179, null, 951, 69681], [20240712, 4908.6, 4908.6, 4913.0, 4907.6, 4911.2, 131, null, 952, 69625], [20240712, 4911.2, 4911.0, 4918.8, 4911.0, 4918.0, 212, null, 953, 69515], [20240712, 4918.0, 4918.0, 4922.4, 4917.4, 4919.8, 333, null, 954, 69354], [20240712, 4919.8, 4919.8, 4921.4, 4919.0, 4919.4, 121, null, 955, 69291], [20240712, 4919.4, 4919.4, 4922.2, 4917.0, 4921.8, 142, null, 956, 69214], [20240712, 4921.8, 4921.8, 4922.6, 4919.2, 4919.4, 99, null, 957, 69155], [20240712, 4919.4, 4919.2, 4920.0, 4918.0, 4918.0, 66, null, 958, 69122], [20240712, 4918.0, 4918.0, 4920.6, 4917.2, 4917.8, 102, null, 959, 69067], [20240712, 4917.8, 4917.8, 4920.0, 4915.4, 4916.8, 84, null, 1000, 69030], [20240712, 4916.8, 4916.0, 4916.0, 4911.8, 4913.6, 195, null, 1001, 68935], [20240712, 4913.6, 4912.4, 4915.8, 4909.2, 4915.0, 197, null, 1002, 68840], [20240712, 4915.0, 4915.0, 4915.0, 4909.6, 4911.0, 109, null, 1003, 68781], [20240712, 4911.0, 4911.2, 4913.0, 4908.0, 4910.4, 241, null, 1004, 68636], [20240712, 4910.4, 4910.2, 4913.8, 4909.0, 4911.2, 148, null, 1005, 68555], [20240712, 4911.2, 4908.4, 4914.2, 4908.4, 4912.4, 117, null, 1006, 68486], [20240712, 4912.4, 4912.4, 4914.0, 4910.2, 4914.0, 79, null, 1007, 68436], [20240712, 4914.0, 4913.2, 4915.0, 4912.2, 4914.6, 90, null, 1008, 68407], [20240712, 4914.6, 4914.2, 4917.6, 4913.2, 4914.6, 93, null, 1009, 68368], [20240712, 4914.6, 4914.6, 4917.0, 4914.2, 4916.4, 116, null, 1010, 68318], [20240712, 4916.4, 4915.4, 4918.0, 4913.0, 4916.2, 160, null, 1011, 68266], [20240712, 4916.2, 4917.0, 4918.4, 4915.6, 4916.4, 108, null, 1012, 68228], [20240712, 4916.4, 4916.4, 4917.0, 4914.0, 4915.8, 75, null, 1013, 68188], [20240712, 4915.8, 4915.0, 4918.8, 4914.4, 4918.6, 100, null, 1014, 68157], [20240712, 4918.6, 4918.2, 4918.2, 4915.4, 4916.2, 54, null, 1015, 68137], [20240712, 4916.2, 4916.2, 4916.6, 4913.8, 4914.0, 39, null, 1016, 68121], [20240712, 4914.0, 4914.6, 4915.2, 4913.0, 4913.4, 65, null, 1017, 68091], [20240712, 4913.4, 4913.4, 4916.0, 4912.2, 4916.0, 86, null, 1018, 68069], [20240712, 4916.0, 4915.2, 4915.2, 4912.6, 4915.0, 71, null, 1019, 68034], [20240712, 4915.0, 4915.8, 4917.8, 4915.6, 4916.0, 176, null, 1020, 67964], [20240712, 4916.0, 4915.6, 4915.6, 4912.2, 4913.4, 172, null, 1021, 67881], [20240712, 4913.4, 4913.4, 4916.2, 4912.6, 4913.4, 89, null, 1022, 67852], [20240712, 4913.4, 4913.2, 4914.6, 4912.2, 4912.2, 49, null, 1023, 67846], [20240712, 4912.2, 4912.0, 4913.2, 4911.2, 4911.8, 101, null, 1024, 67833], [20240712, 4911.8, 4911.8, 4913.8, 4909.8, 4913.6, 130, null, 1025, 67817], [20240712, 4913.6, 4912.6, 4912.6, 4908.6, 4910.4, 162, null, 1026, 67727], [20240712, 4910.4, 4910.4, 4910.4, 4904.0, 4904.2, 329, null, 1027, 67628], [20240712, 4904.2, 4904.0, 4907.6, 4903.0, 4904.4, 228, null, 1028, 67560], [20240712, 4904.4, 4903.4, 4908.0, 4902.6, 4904.0, 199, null, 1029, 67490], [20240712, 4904.0, 4904.0, 4905.8, 4904.0, 4904.2, 111, null, 1030, 67447], [20240712, 4904.2, 4905.2, 4909.6, 4904.2, 4905.0, 244, null, 1031, 67361], [20240712, 4905.0, 4905.0, 4907.0, 4903.8, 4904.4, 181, null, 1032, 67260], [20240712, 4904.4, 4904.8, 4906.6, 4904.2, 4905.4, 103, null, 1033, 67217], [20240712, 4905.4, 4904.4, 4905.8, 4903.2, 4904.0, 79, null, 1034, 67164], [20240712, 4904.0, 4903.4, 4905.4, 4903.0, 4903.0, 89, null, 1035, 67114], [20240712, 4903.0, 4903.0, 4904.0, 4901.2, 4902.6, 114, null, 1036, 67054], [20240712, 4902.6, 4902.4, 4902.6, 4898.8, 4898.8, 296, null, 1037, 66920], [20240712, 4898.8, 4898.8, 4901.0, 4898.6, 4901.0, 110, null, 1038, 66861], [20240712, 4901.0, 4900.6, 4903.6, 4900.2, 4901.4, 160, null, 1039, 66812], [20240712, 4901.4, 4901.8, 4903.2, 4901.0, 4901.2, 58, null, 1040, 66786], [20240712, 4901.2, 4901.2, 4903.4, 4901.0, 4903.4, 84, null, 1041, 66746], [20240712, 4903.4, 4903.6, 4904.4, 4901.6, 4902.4, 95, null, 1042, 66709], [20240712, 4902.4, 4902.6, 4904.0, 4902.0, 4903.4, 53, null, 1043, 66693], [20240712, 4903.4, 4904.6, 4905.6, 4904.0, 4905.4, 117, null, 1044, 66636], [20240712, 4905.4, 4904.4, 4906.0, 4904.0, 4905.4, 93, null, 1045, 66594], [20240712, 4905.4, 4905.4, 4906.6, 4904.4, 4905.8, 105, null, 1046, 66539], [20240712, 4905.8, 4906.4, 4909.4, 4906.0, 4908.2, 142, null, 1047, 66468], [20240712, 4908.2, 4908.2, 4910.6, 4907.8, 4907.8, 130, null, 1048, 66394], [20240712, 4907.8, 4908.2, 4910.0, 4907.4, 4908.0, 139, null, 1049, 66363], [20240712, 4908.0, 4908.0, 4908.4, 4906.0, 4906.8, 72, null, 1050, 66341], [20240712, 4906.8, 4906.6, 4906.6, 4902.6, 4905.6, 116, null, 1051, 66295], [20240712, 4905.6, 4905.8, 4908.0, 4905.6, 4906.2, 65, null, 1052, 66272], [20240712, 4906.2, 4907.0, 4907.0, 4902.2, 4902.2, 90, null, 1053, 66228], [20240712, 4902.2, 4902.2, 4905.8, 4901.2, 4904.8, 111, null, 1054, 66175], [20240712, 4904.8, 4904.6, 4907.6, 4903.4, 4905.4, 85, null, 1055, 66137], [20240712, 4905.4, 4906.4, 4908.0, 4905.6, 4906.4, 72, null, 1056, 66109], [20240712, 4906.4, 4907.0, 4907.2, 4904.4, 4905.0, 59, null, 1057, 66077], [20240712, 4905.0, 4905.6, 4906.4, 4903.6, 4903.6, 60, null, 1058, 66049], [20240712, 4903.6, 4903.0, 4903.2, 4901.6, 4902.6, 49, null, 1059, 66023], [20240712, 4902.6, 4903.4, 4903.4, 4901.4, 4902.0, 38, null, 1100, 66009], [20240712, 4902.0, 4902.4, 4906.2, 4902.4, 4906.2, 67, null, 1101, 65982], [20240712, 4906.2, 4906.6, 4908.6, 4906.0, 4908.6, 102, null, 1102, 65945], [20240712, 4908.6, 4909.0, 4909.0, 4907.2, 4908.0, 68, null, 1103, 65904], [20240712, 4908.0, 4907.6, 4908.8, 4907.2, 4908.0, 40, null, 1104, 65886], [20240712, 4908.0, 4907.8, 4909.0, 4906.6, 4908.6, 72, null, 1105, 65844], [20240712, 4908.6, 4909.0, 4909.4, 4907.8, 4909.0, 38, null, 1106, 65833], [20240712, 4909.0, 4908.4, 4908.4, 4905.4, 4907.4, 58, null, 1107, 65797], [20240712, 4907.4, 4906.8, 4907.8, 4905.2, 4906.0, 43, null, 1108, 65774], [20240712, 4906.0, 4905.4, 4909.2, 4905.4, 4906.8, 55, null, 1109, 65743], [20240712, 4906.8, 4907.4, 4908.2, 4906.4, 4906.4, 44, null, 1110, 65723], [20240712, 4906.4, 4906.2, 4907.0, 4905.6, 4906.0, 31, null, 1111, 65705], [20240712, 4906.0, 4905.4, 4906.0, 4902.2, 4904.6, 128, null, 1112, 65651], [20240712, 4904.6, 4904.6, 4904.8, 4902.0, 4902.0, 44, null, 1113, 65649], [20240712, 4902.0, 4903.0, 4903.6, 4901.4, 4902.4, 56, null, 1114, 65638], [20240712, 4902.4, 4903.2, 4904.4, 4902.2, 4903.0, 52, null, 1115, 65641], [20240712, 4903.0, 4903.0, 4904.4, 4902.2, 4903.8, 29, null, 1116, 65629], [20240712, 4903.8, 4904.0, 4905.6, 4901.6, 4904.8, 68, null, 1117, 65620], [20240712, 4904.8, 4904.2, 4905.6, 4903.0, 4904.8, 29, null, 1118, 65615], [20240712, 4904.8, 4904.8, 4904.8, 4903.2, 4904.4, 39, null, 1119, 65593], [20240712, 4904.4, 4904.2, 4904.6, 4901.0, 4902.8, 69, null, 1120, 65583], [20240712, 4902.8, 4902.8, 4905.2, 4902.6, 4902.6, 35, null, 1121, 65587], [20240712, 4902.6, 4903.4, 4905.0, 4901.8, 4902.2, 77, null, 1122, 65566], [20240712, 4902.2, 4902.0, 4902.0, 4897.0, 4900.6, 219, null, 1123, 65526], [20240712, 4900.6, 4901.6, 4904.8, 4901.4, 4902.2, 135, null, 1124, 65498], [20240712, 4902.2, 4902.8, 4903.4, 4900.4, 4901.4, 60, null, 1125, 65483], [20240712, 4901.4, 4901.4, 4902.2, 4898.2, 4899.0, 93, null, 1126, 65476], [20240712, 4899.0, 4899.0, 4899.0, 4896.0, 4897.2, 123, null, 1127, 65453], [20240712, 4897.2, 4897.4, 4899.2, 4897.0, 4898.0, 81, null, 1128, 65433], [20240712, 4898.0, 4898.2, 4900.0, 4897.0, 4900.0, 78, null, 1129, 65399], [20240712, 4900.0, 4900.0, 4900.0, 4896.0, 4899.0, 129, null, 1130, 65376], [20240712, 4899.0, 4900.0, 4902.6, 4896.6, 4902.0, 225, null, 1301, 65369], [20240712, 4902.0, 4902.6, 4904.6, 4899.0, 4899.4, 130, null, 1302, 65348], [20240712, 4899.4, 4899.6, 4899.6, 4896.2, 4898.2, 180, null, 1303, 65302], [20240712, 4898.2, 4898.2, 4901.0, 4898.2, 4900.2, 82, null, 1304, 65276], [20240712, 4900.2, 4901.4, 4903.0, 4899.0, 4899.4, 77, null, 1305, 65261], [20240712, 4899.4, 4900.0, 4900.0, 4897.4, 4898.4, 41, null, 1306, 65248], [20240712, 4898.4, 4898.4, 4901.2, 4898.0, 4899.6, 76, null, 1307, 65245], [20240712, 4899.6, 4900.8, 4902.0, 4899.4, 4900.4, 61, null, 1308, 65235], [20240712, 4900.4, 4900.0, 4900.8, 4898.6, 4900.8, 77, null, 1309, 65237], [20240712, 4900.8, 4901.0, 4903.6, 4900.0, 4903.0, 122, null, 1310, 65179], [20240712, 4903.0, 4903.2, 4903.6, 4901.6, 4901.6, 75, null, 1311, 65150], [20240712, 4901.6, 4902.6, 4904.2, 4901.4, 4903.0, 87, null, 1312, 65124], [20240712, 4903.0, 4902.6, 4904.6, 4901.8, 4902.6, 86, null, 1313, 65089], [20240712, 4902.6, 4901.6, 4902.6, 4898.2, 4899.4, 143, null, 1314, 65085], [20240712, 4899.4, 4899.4, 4900.8, 4898.6, 4899.6, 63, null, 1315, 65057], [20240712, 4899.6, 4899.2, 4899.2, 4895.0, 4897.8, 171, null, 1316, 65037], [20240712, 4897.8, 4897.8, 4898.2, 4894.0, 4895.0, 110, null, 1317, 65018], [20240712, 4895.0, 4895.2, 4897.0, 4894.6, 4896.6, 107, null, 1318, 64989], [20240712, 4896.6, 4896.6, 4898.8, 4896.0, 4898.4, 62, null, 1319, 64967], [20240712, 4898.4, 4898.2, 4900.2, 4897.2, 4897.2, 80, null, 1320, 64949], [20240712, 4897.2, 4897.2, 4900.4, 4896.4, 4900.4, 69, null, 1321, 64925], [20240712, 4900.4, 4899.6, 4900.0, 4897.0, 4899.4, 76, null, 1322, 64925], [20240712, 4899.4, 4899.6, 4901.4, 4898.0, 4900.0, 58, null, 1323, 64918], [20240712, 4900.0, 4900.6, 4900.6, 4899.0, 4900.4, 40, null, 1324, 64904], [20240712, 4900.4, 4899.4, 4899.8, 4897.2, 4898.2, 65, null, 1325, 64902], [20240712, 4898.2, 4898.0, 4899.0, 4897.2, 4897.8, 64, null, 1326, 64898], [20240712, 4897.8, 4898.4, 4899.4, 4896.6, 4896.8, 39, null, 1327, 64893], [20240712, 4896.8, 4897.0, 4898.8, 4896.2, 4898.8, 49, null, 1328, 64877], [20240712, 4898.8, 4899.2, 4900.0, 4898.6, 4898.8, 49, null, 1329, 64873], [20240712, 4898.8, 4898.8, 4900.8, 4898.2, 4900.8, 63, null, 1330, 64867], [20240712, 4900.8, 4901.0, 4902.6, 4899.2, 4902.0, 135, null, 1331, 64838], [20240712, 4902.0, 4901.6, 4901.8, 4898.4, 4900.8, 76, null, 1332, 64842], [20240712, 4900.8, 4900.0, 4901.6, 4899.2, 4899.8, 54, null, 1333, 64851], [20240712, 4899.8, 4900.0, 4902.2, 4899.8, 4900.4, 47, null, 1334, 64852], [20240712, 4900.4, 4899.6, 4902.8, 4899.6, 4902.8, 28, null, 1335, 64848], [20240712, 4902.8, 4903.0, 4903.0, 4899.2, 4899.2, 69, null, 1336, 64842], [20240712, 4899.2, 4900.4, 4902.0, 4899.6, 4901.4, 44, null, 1337, 64850], [20240712, 4901.4, 4901.8, 4901.8, 4898.2, 4899.0, 67, null, 1338, 64852], [20240712, 4899.0, 4899.8, 4903.2, 4899.6, 4902.4, 115, null, 1339, 64830], [20240712, 4902.4, 4902.6, 4906.2, 4902.0, 4904.6, 186, null, 1340, 64830], [20240712, 4904.6, 4904.6, 4906.6, 4904.2, 4905.6, 179, null, 1341, 64842], [20240712, 4905.6, 4907.0, 4909.2, 4905.6, 4909.0, 139, null, 1342, 64847], [20240712, 4909.0, 4908.2, 4909.4, 4905.6, 4908.0, 162, null, 1343, 64878], [20240712, 4908.0, 4908.6, 4908.6, 4905.8, 4907.0, 65, null, 1344, 64872], [20240712, 4907.0, 4907.2, 4909.6, 4907.0, 4909.4, 125, null, 1345, 64874], [20240712, 4909.4, 4909.2, 4911.8, 4906.8, 4907.6, 224, null, 1346, 64890], [20240712, 4907.6, 4907.8, 4909.0, 4907.4, 4908.4, 101, null, 1347, 64877], [20240712, 4908.4, 4908.2, 4913.2, 4907.6, 4912.8, 125, null, 1348, 64869], [20240712, 4912.8, 4913.4, 4915.2, 4911.8, 4912.6, 214, null, 1349, 64847], [20240712, 4912.6, 4913.2, 4914.8, 4912.2, 4914.6, 123, null, 1350, 64833], [20240712, 4914.6, 4914.8, 4917.8, 4914.8, 4917.8, 195, null, 1351, 64795], [20240712, 4917.8, 4917.4, 4917.8, 4913.4, 4915.6, 147, null, 1352, 64774], [20240712, 4915.6, 4915.2, 4917.4, 4914.4, 4917.0, 106, null, 1353, 64758], [20240712, 4917.0, 4917.8, 4923.6, 4916.8, 4922.0, 355, null, 1354, 64725], [20240712, 4922.0, 4922.6, 4922.6, 4919.0, 4919.2, 167, null, 1355, 64714], [20240712, 4919.2, 4920.0, 4920.0, 4917.4, 4917.6, 206, null, 1356, 64722], [20240712, 4917.6, 4918.6, 4918.6, 4916.0, 4917.0, 116, null, 1357, 64743], [20240712, 4917.0, 4916.4, 4917.0, 4913.6, 4915.2, 140, null, 1358, 64739], [20240712, 4915.2, 4915.6, 4917.0, 4914.6, 4915.8, 112, null, 1359, 64756], [20240712, 4915.8, 4916.8, 4918.2, 4915.4, 4915.6, 88, null, 1400, 64781], [20240712, 4915.6, 4915.4, 4917.0, 4913.2, 4915.0, 125, null, 1401, 64783], [20240712, 4915.0, 4915.4, 4917.2, 4914.4, 4915.6, 104, null, 1402, 64807], [20240712, 4915.6, 4916.4, 4916.4, 4912.0, 4912.4, 123, null, 1403, 64816], [20240712, 4912.4, 4911.6, 4912.2, 4909.6, 4912.0, 195, null, 1404, 64835], [20240712, 4912.0, 4912.0, 4914.8, 4911.0, 4913.8, 97, null, 1405, 64837], [20240712, 4913.8, 4914.4, 4916.0, 4912.4, 4914.4, 82, null, 1406, 64833], [20240712, 4914.4, 4915.0, 4915.6, 4911.8, 4913.0, 40, null, 1407, 64834], [20240712, 4913.0, 4913.0, 4916.6, 4912.8, 4916.6, 60, null, 1408, 64833], [20240712, 4916.6, 4916.4, 4921.0, 4916.2, 4920.6, 192, null, 1409, 64864], [20240712, 4920.6, 4921.2, 4922.8, 4919.0, 4919.6, 172, null, 1410, 64888], [20240712, 4919.6, 4920.2, 4924.0, 4918.8, 4922.2, 235, null, 1411, 64945], [20240712, 4922.2, 4922.0, 4923.8, 4921.6, 4923.0, 146, null, 1412, 64967], [20240712, 4923.0, 4923.0, 4926.8, 4922.8, 4923.0, 224, null, 1413, 64970], [20240712, 4923.0, 4923.8, 4924.4, 4921.2, 4922.0, 126, null, 1414, 64942], [20240712, 4922.0, 4921.8, 4921.8, 4919.2, 4920.4, 128, null, 1415, 64942], [20240712, 4920.4, 4920.8, 4922.6, 4920.0, 4922.4, 95, null, 1416, 64939], [20240712, 4922.4, 4922.8, 4928.4, 4922.8, 4925.6, 269, null, 1417, 64958], [20240712, 4925.6, 4925.6, 4929.2, 4925.0, 4928.0, 165, null, 1418, 64972], [20240712, 4928.0, 4927.6, 4927.6, 4924.6, 4924.8, 115, null, 1419, 64957], [20240712, 4924.8, 4925.2, 4925.2, 4920.4, 4921.0, 128, null, 1420, 64963], [20240712, 4921.0, 4920.8, 4921.2, 4918.0, 4919.2, 90, null, 1421, 64967], [20240712, 4919.2, 4920.0, 4921.6, 4918.2, 4918.2, 85, null, 1422, 64964], [20240712, 4918.2, 4918.0, 4920.6, 4917.6, 4919.6, 68, null, 1423, 64974], [20240712, 4919.6, 4919.0, 4921.0, 4919.0, 4920.8, 45, null, 1424, 64977], [20240712, 4920.8, 4921.0, 4921.2, 4919.4, 4920.8, 73, null, 1425, 64953], [20240712, 4920.8, 4921.2, 4921.8, 4917.4, 4918.6, 142, null, 1426, 64993], [20240712, 4918.6, 4919.2, 4921.2, 4918.6, 4918.6, 91, null, 1427, 65019], [20240712, 4918.6, 4918.4, 4918.8, 4916.0, 4916.2, 101, null, 1428, 65035], [20240712, 4916.2, 4916.0, 4916.6, 4915.0, 4916.2, 79, null, 1429, 65046], [20240712, 4916.2, 4916.8, 4918.2, 4915.0, 4917.2, 55, null, 1430, 65076], [20240712, 4917.2, 4917.4, 4921.0, 4917.2, 4917.6, 123, null, 1431, 65116], [20240712, 4917.6, 4918.2, 4919.4, 4915.4, 4919.4, 71, null, 1432, 65138], [20240712, 4919.4, 4918.6, 4918.6, 4915.6, 4916.2, 56, null, 1433, 65149], [20240712, 4916.2, 4916.8, 4917.2, 4915.6, 4916.4, 70, null, 1434, 65146], [20240712, 4916.4, 4916.8, 4916.8, 4914.6, 4915.6, 50, null, 1435, 65165], [20240712, 4915.6, 4915.8, 4917.0, 4915.0, 4917.0, 50, null, 1436, 65180], [20240712, 4917.0, 4917.2, 4918.6, 4916.2, 4918.0, 71, null, 1437, 65210], [20240712, 4918.0, 4916.8, 4918.4, 4916.4, 4917.2, 70, null, 1438, 65230], [20240712, 4917.2, 4917.4, 4919.8, 4917.4, 4919.8, 140, null, 1439, 65300], [20240712, 4919.8, 4920.4, 4921.4, 4919.8, 4921.4, 130, null, 1440, 65341], [20240712, 4921.4, 4921.4, 4921.4, 4918.4, 4919.0, 100, null, 1441, 65375], [20240712, 4919.0, 4918.0, 4919.4, 4917.8, 4918.2, 72, null, 1442, 65390], [20240712, 4918.2, 4918.4, 4918.6, 4917.4, 4917.6, 65, null, 1443, 65406], [20240712, 4917.6, 4918.0, 4918.0, 4912.0, 4913.8, 222, null, 1444, 65451], [20240712, 4913.8, 4913.4, 4913.4, 4911.0, 4912.0, 172, null, 1445, 65484], [20240712, 4912.0, 4911.6, 4914.8, 4911.0, 4913.2, 159, null, 1446, 65552], [20240712, 4913.2, 4913.2, 4913.2, 4911.6, 4912.4, 94, null, 1447, 65562], [20240712, 4912.4, 4912.8, 4913.6, 4911.6, 4913.6, 108, null, 1448, 65585], [20240712, 4913.6, 4913.4, 4913.6, 4912.2, 4913.0, 109, null, 1449, 65622], [20240712, 4913.0, 4913.0, 4914.8, 4913.0, 4914.2, 160, null, 1450, 65645], [20240712, 4914.2, 4914.6, 4915.4, 4913.0, 4913.4, 148, null, 1451, 65651], [20240712, 4913.4, 4913.2, 4914.8, 4912.6, 4914.6, 118, null, 1452, 65676], [20240712, 4914.6, 4914.6, 4914.6, 4913.2, 4914.6, 129, null, 1453, 65663], [20240712, 4914.6, 4914.4, 4914.4, 4912.0, 4913.2, 277, null, 1454, 65765], [20240712, 4913.2, 4913.0, 4914.2, 4910.6, 4912.4, 262, null, 1455, 65853], [20240712, 4912.4, 4911.8, 4912.8, 4910.6, 4911.6, 192, null, 1456, 65908], [20240712, 4911.6, 4911.2, 4911.2, 4908.8, 4910.2, 244, null, 1457, 65949], [20240712, 4910.2, 4910.2, 4910.2, 4906.4, 4906.4, 294, null, 1458, 66006], [20240712, 4906.4, 4906.6, 4908.4, 4906.2, 4907.6, 292, null, 1459, 66065], [20240712, 4907.6, 4907.6, 4908.4, 4906.6, 4908.0, 378, null, 1500, 66163], [20240715, 4908.0, 4898.0, 4898.0, 4881.4, 4884.0, 1180, null, 931, 65403], [20240715, 4884.0, 4884.4, 4890.0, 4881.2, 4883.4, 563, null, 932, 65150], [20240715, 4883.4, 4883.0, 4887.2, 4880.0, 4883.2, 374, null, 933, 64941], [20240715, 4883.2, 4883.6, 4885.6, 4880.2, 4881.2, 435, null, 934, 64639], [20240715, 4881.2, 4880.0, 4881.6, 4871.6, 4871.6, 531, null, 935, 64362], [20240715, 4871.6, 4871.4, 4876.2, 4868.2, 4872.8, 716, null, 936, 64056], [20240715, 4872.8, 4871.8, 4874.2, 4868.8, 4872.4, 396, null, 937, 63849], [20240715, 4872.4, 4871.2, 4876.4, 4870.8, 4874.4, 299, null, 938, 63763], [20240715, 4874.4, 4874.0, 4877.0, 4873.0, 4874.4, 251, null, 939, 63674], [20240715, 4874.4, 4874.6, 4878.6, 4874.2, 4878.2, 351, null, 940, 63529], [20240715, 4878.2, 4877.4, 4877.4, 4870.6, 4876.4, 455, null, 941, 63459], [20240715, 4876.4, 4876.6, 4877.2, 4873.4, 4874.0, 315, null, 942, 63371], [20240715, 4874.0, 4874.0, 4876.6, 4873.8, 4875.8, 208, null, 943, 63305], [20240715, 4875.8, 4876.4, 4877.4, 4874.0, 4875.0, 203, null, 944, 63196], [20240715, 4875.0, 4875.0, 4875.8, 4871.0, 4872.6, 261, null, 945, 63104], [20240715, 4872.6, 4873.2, 4873.2, 4860.8, 4862.8, 809, null, 946, 62840], [20240715, 4862.8, 4862.6, 4869.2, 4862.2, 4865.2, 560, null, 947, 62588], [20240715, 4865.2, 4865.4, 4878.0, 4864.4, 4875.6, 386, null, 948, 62465], [20240715, 4875.6, 4874.6, 4875.8, 4873.0, 4873.0, 163, null, 949, 62407], [20240715, 4873.0, 4872.6, 4880.4, 4872.6, 4878.8, 362, null, 950, 62273], [20240715, 4878.8, 4878.2, 4879.8, 4875.4, 4879.6, 296, null, 951, 62215], [20240715, 4879.6, 4879.0, 4883.8, 4877.4, 4881.4, 240, null, 952, 62161], [20240715, 4881.4, 4882.2, 4886.6, 4881.4, 4884.4, 251, null, 953, 62124], [20240715, 4884.4, 4884.4, 4886.6, 4882.0, 4886.0, 223, null, 954, 61998], [20240715, 4886.0, 4885.8, 4886.6, 4883.0, 4883.2, 197, null, 955, 61892], [20240715, 4883.2, 4882.8, 4883.8, 4880.2, 4881.0, 151, null, 956, 61843], [20240715, 4881.0, 4881.0, 4881.4, 4878.2, 4879.2, 137, null, 957, 61789], [20240715, 4879.2, 4879.0, 4883.6, 4878.8, 4883.4, 131, null, 958, 61752], [20240715, 4883.4, 4882.2, 4886.2, 4881.8, 4882.2, 230, null, 959, 61667], [20240715, 4882.2, 4882.2, 4882.6, 4879.8, 4879.8, 160, null, 1000, 61645], [20240715, 4879.8, 4879.2, 4881.2, 4878.4, 4880.6, 160, null, 1001, 61609], [20240715, 4880.6, 4881.0, 4885.0, 4880.8, 4884.6, 212, null, 1002, 61604], [20240715, 4884.6, 4885.0, 4885.2, 4879.2, 4879.2, 232, null, 1003, 61544], [20240715, 4879.2, 4879.4, 4880.4, 4878.4, 4879.6, 173, null, 1004, 61465], [20240715, 4879.6, 4879.0, 4881.0, 4876.0, 4880.8, 208, null, 1005, 61381], [20240715, 4880.8, 4880.4, 4882.4, 4879.4, 4880.6, 128, null, 1006, 61335], [20240715, 4880.6, 4880.6, 4883.8, 4879.6, 4881.6, 107, null, 1007, 61305], [20240715, 4881.6, 4880.8, 4882.0, 4880.0, 4880.0, 96, null, 1008, 61276], [20240715, 4880.0, 4880.0, 4880.4, 4876.6, 4877.6, 80, null, 1009, 61270], [20240715, 4877.6, 4877.8, 4878.4, 4874.4, 4874.4, 128, null, 1010, 61252], [20240715, 4874.4, 4873.6, 4874.2, 4871.0, 4871.0, 150, null, 1011, 61221], [20240715, 4871.0, 4871.8, 4874.0, 4871.6, 4872.6, 97, null, 1012, 61176], [20240715, 4872.6, 4871.8, 4873.6, 4869.8, 4872.8, 132, null, 1013, 61142], [20240715, 4872.8, 4872.2, 4876.6, 4872.2, 4876.6, 88, null, 1014, 61143], [20240715, 4876.6, 4876.8, 4877.0, 4875.0, 4876.0, 64, null, 1015, 61140], [20240715, 4876.0, 4876.4, 4876.4, 4870.2, 4870.2, 116, null, 1016, 61114], [20240715, 4870.2, 4870.0, 4870.8, 4867.4, 4867.8, 229, null, 1017, 61080], [20240715, 4867.8, 4867.6, 4868.2, 4863.0, 4866.6, 291, null, 1018, 61068], [20240715, 4866.6, 4867.0, 4867.0, 4863.0, 4865.0, 150, null, 1019, 61053], [20240715, 4865.0, 4865.0, 4866.8, 4863.4, 4864.4, 92, null, 1020, 61054], [20240715, 4864.4, 4864.4, 4864.8, 4862.6, 4863.0, 186, null, 1021, 61036], [20240715, 4863.0, 4863.4, 4865.8, 4863.0, 4864.4, 87, null, 1022, 61036], [20240715, 4864.4, 4864.0, 4866.0, 4863.2, 4864.0, 82, null, 1023, 61032], [20240715, 4864.0, 4864.0, 4864.0, 4861.0, 4861.2, 161, null, 1024, 60993], [20240715, 4861.2, 4861.2, 4861.2, 4857.0, 4857.6, 274, null, 1025, 60984], [20240715, 4857.6, 4857.4, 4857.4, 4854.0, 4854.8, 291, null, 1026, 60960], [20240715, 4854.8, 4855.0, 4858.0, 4855.0, 4856.8, 176, null, 1027, 60940], [20240715, 4856.8, 4856.0, 4856.8, 4851.8, 4853.2, 336, null, 1028, 60888], [20240715, 4853.2, 4852.8, 4854.8, 4851.0, 4851.2, 168, null, 1029, 60848], [20240715, 4851.2, 4851.6, 4855.4, 4851.6, 4855.4, 217, null, 1030, 60871], [20240715, 4855.4, 4855.4, 4858.6, 4853.0, 4858.6, 225, null, 1031, 60888], [20240715, 4858.6, 4858.6, 4859.6, 4856.2, 4857.2, 154, null, 1032, 60878], [20240715, 4857.2, 4857.2, 4861.8, 4857.2, 4859.4, 245, null, 1033, 60858], [20240715, 4859.4, 4860.4, 4863.8, 4858.6, 4862.0, 128, null, 1034, 60834], [20240715, 4862.0, 4862.0, 4866.6, 4862.0, 4866.2, 194, null, 1035, 60807], [20240715, 4866.2, 4867.0, 4867.0, 4862.4, 4862.4, 109, null, 1036, 60784], [20240715, 4862.4, 4862.4, 4866.0, 4861.2, 4865.2, 94, null, 1037, 60781], [20240715, 4865.2, 4865.2, 4868.0, 4864.0, 4864.0, 177, null, 1038, 60733], [20240715, 4864.0, 4864.2, 4867.0, 4864.2, 4866.8, 77, null, 1039, 60706], [20240715, 4866.8, 4867.0, 4871.0, 4866.4, 4869.2, 124, null, 1040, 60700], [20240715, 4869.2, 4869.4, 4871.8, 4869.0, 4871.6, 114, null, 1041, 60697], [20240715, 4871.6, 4870.8, 4871.0, 4868.0, 4869.8, 157, null, 1042, 60656], [20240715, 4869.8, 4869.8, 4871.8, 4868.8, 4870.0, 114, null, 1043, 60600], [20240715, 4870.0, 4868.6, 4869.8, 4867.8, 4869.4, 112, null, 1044, 60580], [20240715, 4869.4, 4869.0, 4870.6, 4867.0, 4867.0, 147, null, 1045, 60503], [20240715, 4867.0, 4866.6, 4872.0, 4866.6, 4870.2, 146, null, 1046, 60492], [20240715, 4870.2, 4869.6, 4871.0, 4867.8, 4869.4, 132, null, 1047, 60484], [20240715, 4869.4, 4869.0, 4871.2, 4866.8, 4871.2, 82, null, 1048, 60484], [20240715, 4871.2, 4870.8, 4873.6, 4870.2, 4873.0, 183, null, 1049, 60467], [20240715, 4873.0, 4872.4, 4872.4, 4868.2, 4868.2, 126, null, 1050, 60471], [20240715, 4868.2, 4868.4, 4871.0, 4867.2, 4869.6, 122, null, 1051, 60486], [20240715, 4869.6, 4869.2, 4870.6, 4868.0, 4868.8, 69, null, 1052, 60483], [20240715, 4868.8, 4868.4, 4871.0, 4868.4, 4871.0, 80, null, 1053, 60470], [20240715, 4871.0, 4871.4, 4875.4, 4870.2, 4875.4, 116, null, 1054, 60464], [20240715, 4875.4, 4876.0, 4876.0, 4873.0, 4873.6, 109, null, 1055, 60443], [20240715, 4873.6, 4873.4, 4875.0, 4873.0, 4873.4, 83, null, 1056, 60422], [20240715, 4873.4, 4873.2, 4873.4, 4869.4, 4871.6, 122, null, 1057, 60404], [20240715, 4871.6, 4871.6, 4873.6, 4870.6, 4873.0, 50, null, 1058, 60389], [20240715, 4873.0, 4872.8, 4873.4, 4870.8, 4872.2, 80, null, 1059, 60385], [20240715, 4872.2, 4872.2, 4873.2, 4872.0, 4872.0, 54, null, 1100, 60393], [20240715, 4872.0, 4872.8, 4872.8, 4870.2, 4871.4, 83, null, 1101, 60387], [20240715, 4871.4, 4871.6, 4873.0, 4870.8, 4871.8, 70, null, 1102, 60379], [20240715, 4871.8, 4871.0, 4871.0, 4868.6, 4870.0, 85, null, 1103, 60385], [20240715, 4870.0, 4869.6, 4874.0, 4869.6, 4873.2, 91, null, 1104, 60394], [20240715, 4873.2, 4872.4, 4873.8, 4871.4, 4873.0, 47, null, 1105, 60386], [20240715, 4873.0, 4873.0, 4873.4, 4869.2, 4869.2, 63, null, 1106, 60374], [20240715, 4869.2, 4869.0, 4871.0, 4868.6, 4870.2, 71, null, 1107, 60362], [20240715, 4870.2, 4870.2, 4873.8, 4870.2, 4873.0, 66, null, 1108, 60349], [20240715, 4873.0, 4873.4, 4873.6, 4871.4, 4873.2, 101, null, 1109, 60365], [20240715, 4873.2, 4873.2, 4875.0, 4872.6, 4874.0, 79, null, 1110, 60368], [20240715, 4874.0, 4873.8, 4874.0, 4872.0, 4872.0, 69, null, 1111, 60363], [20240715, 4872.0, 4871.8, 4872.2, 4871.0, 4872.2, 70, null, 1112, 60354], [20240715, 4872.2, 4872.6, 4872.6, 4868.8, 4868.8, 89, null, 1113, 60337], [20240715, 4868.8, 4868.8, 4870.0, 4865.0, 4865.2, 168, null, 1114, 60332], [20240715, 4865.2, 4865.8, 4866.4, 4864.6, 4866.2, 75, null, 1115, 60324], [20240715, 4866.2, 4865.6, 4867.8, 4865.4, 4866.8, 73, null, 1116, 60308], [20240715, 4866.8, 4866.4, 4866.8, 4863.4, 4864.4, 89, null, 1117, 60309], [20240715, 4864.4, 4863.6, 4872.8, 4863.6, 4872.0, 140, null, 1118, 60317], [20240715, 4872.0, 4872.0, 4875.6, 4871.4, 4873.8, 143, null, 1119, 60322], [20240715, 4873.8, 4875.0, 4875.0, 4871.6, 4873.2, 89, null, 1120, 60305], [20240715, 4873.2, 4873.2, 4877.4, 4873.2, 4874.2, 284, null, 1121, 60358], [20240715, 4874.2, 4873.6, 4877.2, 4873.6, 4876.2, 153, null, 1122, 60387], [20240715, 4876.2, 4877.0, 4878.0, 4876.0, 4876.0, 152, null, 1123, 60397], [20240715, 4876.0, 4876.6, 4877.4, 4875.6, 4877.4, 81, null, 1124, 60401], [20240715, 4877.4, 4877.2, 4877.2, 4872.2, 4874.0, 132, null, 1125, 60406], [20240715, 4874.0, 4873.4, 4874.2, 4868.4, 4870.0, 160, null, 1126, 60400], [20240715, 4870.0, 4870.2, 4872.0, 4868.8, 4869.0, 124, null, 1127, 60404], [20240715, 4869.0, 4868.8, 4869.2, 4867.0, 4868.2, 131, null, 1128, 60405], [20240715, 4868.2, 4869.0, 4869.4, 4867.6, 4868.8, 62, null, 1129, 60400], [20240715, 4868.8, 4869.2, 4870.6, 4867.8, 4868.0, 119, null, 1130, 60380], [20240715, 4868.0, 4867.8, 4871.6, 4867.0, 4869.8, 177, null, 1301, 60310], [20240715, 4869.8, 4870.4, 4872.0, 4867.4, 4871.2, 171, null, 1302, 60297], [20240715, 4871.2, 4870.6, 4875.6, 4868.8, 4872.8, 183, null, 1303, 60292], [20240715, 4872.8, 4872.8, 4875.6, 4871.8, 4874.8, 95, null, 1304, 60292], [20240715, 4874.8, 4875.6, 4875.6, 4872.6, 4874.4, 101, null, 1305, 60290], [20240715, 4874.4, 4874.8, 4879.0, 4874.8, 4875.0, 205, null, 1306, 60343], [20240715, 4875.0, 4875.0, 4877.8, 4873.4, 4873.6, 135, null, 1307, 60343], [20240715, 4873.6, 4873.6, 4874.4, 4870.8, 4871.8, 221, null, 1308, 60356], [20240715, 4871.8, 4871.6, 4872.8, 4869.4, 4872.4, 116, null, 1309, 60353], [20240715, 4872.4, 4872.6, 4873.6, 4870.0, 4871.4, 114, null, 1310, 60353], [20240715, 4871.4, 4871.6, 4872.2, 4869.2, 4869.2, 63, null, 1311, 60357], [20240715, 4869.2, 4869.6, 4871.6, 4868.2, 4870.8, 88, null, 1312, 60363], [20240715, 4870.8, 4870.4, 4871.6, 4869.0, 4871.6, 61, null, 1313, 60369], [20240715, 4871.6, 4870.8, 4871.6, 4867.2, 4867.4, 103, null, 1314, 60380], [20240715, 4867.4, 4867.4, 4867.8, 4866.0, 4866.8, 106, null, 1315, 60397], [20240715, 4866.8, 4866.8, 4869.6, 4865.8, 4866.8, 98, null, 1316, 60404], [20240715, 4866.8, 4866.8, 4869.8, 4866.2, 4868.6, 50, null, 1317, 60404], [20240715, 4868.6, 4867.8, 4869.2, 4867.2, 4868.8, 53, null, 1318, 60392], [20240715, 4868.8, 4868.2, 4869.4, 4867.4, 4867.4, 61, null, 1319, 60367], [20240715, 4867.4, 4868.2, 4868.2, 4865.0, 4865.0, 113, null, 1320, 60361], [20240715, 4865.0, 4865.0, 4867.0, 4865.0, 4865.2, 166, null, 1321, 60359], [20240715, 4865.2, 4865.8, 4869.4, 4865.0, 4867.6, 148, null, 1322, 60348], [20240715, 4867.6, 4867.0, 4867.4, 4865.6, 4865.6, 71, null, 1323, 60331], [20240715, 4865.6, 4865.6, 4866.8, 4865.6, 4866.2, 53, null, 1324, 60319], [20240715, 4866.2, 4865.8, 4867.0, 4864.0, 4864.2, 140, null, 1325, 60303], [20240715, 4864.2, 4864.6, 4867.4, 4864.0, 4867.0, 70, null, 1326, 60304], [20240715, 4867.0, 4867.6, 4868.6, 4866.2, 4867.6, 63, null, 1327, 60294], [20240715, 4867.6, 4867.6, 4868.8, 4866.8, 4868.8, 53, null, 1328, 60288], [20240715, 4868.8, 4868.8, 4868.8, 4866.6, 4868.0, 68, null, 1329, 60269], [20240715, 4868.0, 4868.0, 4869.2, 4867.6, 4868.6, 110, null, 1330, 60262], [20240715, 4868.6, 4868.4, 4869.4, 4867.2, 4867.2, 88, null, 1331, 60256], [20240715, 4867.2, 4867.0, 4867.2, 4865.0, 4865.8, 83, null, 1332, 60232], [20240715, 4865.8, 4865.2, 4865.2, 4861.0, 4862.4, 216, null, 1333, 60263], [20240715, 4862.4, 4862.8, 4867.2, 4862.4, 4865.8, 106, null, 1334, 60277], [20240715, 4865.8, 4865.6, 4867.6, 4864.8, 4867.2, 67, null, 1335, 60270], [20240715, 4867.2, 4867.0, 4868.6, 4866.2, 4868.6, 70, null, 1336, 60268], [20240715, 4868.6, 4868.0, 4869.6, 4868.0, 4869.2, 52, null, 1337, 60264], [20240715, 4869.2, 4869.4, 4873.0, 4868.8, 4872.0, 115, null, 1338, 60280], [20240715, 4872.0, 4872.0, 4872.6, 4869.6, 4870.4, 91, null, 1339, 60287], [20240715, 4870.4, 4870.0, 4871.0, 4869.2, 4869.6, 50, null, 1340, 60291], [20240715, 4869.6, 4870.2, 4872.4, 4869.0, 4870.2, 87, null, 1341, 60301], [20240715, 4870.2, 4870.0, 4870.0, 4867.4, 4867.8, 63, null, 1342, 60297], [20240715, 4867.8, 4867.4, 4869.0, 4867.0, 4869.0, 50, null, 1343, 60301], [20240715, 4869.0, 4868.6, 4870.6, 4867.0, 4870.2, 54, null, 1344, 60303], [20240715, 4870.2, 4870.8, 4871.0, 4868.8, 4868.8, 34, null, 1345, 60301], [20240715, 4868.8, 4868.8, 4870.0, 4868.0, 4869.0, 52, null, 1346, 60310], [20240715, 4869.0, 4868.2, 4870.6, 4867.8, 4868.2, 51, null, 1347, 60309], [20240715, 4868.2, 4868.4, 4869.8, 4868.2, 4868.2, 29, null, 1348, 60307], [20240715, 4868.2, 4869.0, 4869.4, 4868.2, 4868.6, 32, null, 1349, 60317], [20240715, 4868.6, 4868.2, 4869.2, 4867.6, 4867.6, 44, null, 1350, 60313], [20240715, 4867.6, 4867.6, 4867.6, 4865.4, 4865.4, 47, null, 1351, 60315], [20240715, 4865.4, 4865.4, 4868.0, 4865.4, 4866.8, 47, null, 1352, 60321], [20240715, 4866.8, 4866.4, 4868.4, 4865.2, 4868.4, 76, null, 1353, 60338], [20240715, 4868.4, 4868.4, 4868.6, 4865.8, 4866.6, 65, null, 1354, 60339], [20240715, 4866.6, 4867.0, 4868.0, 4865.8, 4868.0, 64, null, 1355, 60332], [20240715, 4868.0, 4867.6, 4867.6, 4865.2, 4865.8, 40, null, 1356, 60329], [20240715, 4865.8, 4866.0, 4868.4, 4865.4, 4866.8, 63, null, 1357, 60343], [20240715, 4866.8, 4866.4, 4867.6, 4866.0, 4867.0, 54, null, 1358, 60341], [20240715, 4867.0, 4867.2, 4868.8, 4866.6, 4867.8, 39, null, 1359, 60326], [20240715, 4867.8, 4867.8, 4869.2, 4867.0, 4867.6, 70, null, 1400, 60332], [20240715, 4867.6, 4867.0, 4867.6, 4865.2, 4865.4, 70, null, 1401, 60322], [20240715, 4865.4, 4866.2, 4867.0, 4862.0, 4862.4, 136, null, 1402, 60353], [20240715, 4862.4, 4862.4, 4864.0, 4861.4, 4862.8, 101, null, 1403, 60361], [20240715, 4862.8, 4862.2, 4863.6, 4861.0, 4863.0, 67, null, 1404, 60364], [20240715, 4863.0, 4862.2, 4862.6, 4859.0, 4859.0, 113, null, 1405, 60342], [20240715, 4859.0, 4858.8, 4863.6, 4856.8, 4863.6, 290, null, 1406, 60403], [20240715, 4863.6, 4862.8, 4869.6, 4862.8, 4868.2, 343, null, 1407, 60502], [20240715, 4868.2, 4867.4, 4867.4, 4865.0, 4865.4, 100, null, 1408, 60518], [20240715, 4865.4, 4866.2, 4868.6, 4865.4, 4866.4, 180, null, 1409, 60534], [20240715, 4866.4, 4865.8, 4867.0, 4865.2, 4867.0, 120, null, 1410, 60548], [20240715, 4867.0, 4867.0, 4871.6, 4866.0, 4869.6, 182, null, 1411, 60614], [20240715, 4869.6, 4869.6, 4871.6, 4868.8, 4871.0, 138, null, 1412, 60635], [20240715, 4871.0, 4871.2, 4871.6, 4869.0, 4871.2, 119, null, 1413, 60637], [20240715, 4871.2, 4870.2, 4872.8, 4870.0, 4870.0, 158, null, 1414, 60664], [20240715, 4870.0, 4870.4, 4872.2, 4868.4, 4870.2, 140, null, 1415, 60699], [20240715, 4870.2, 4870.4, 4870.4, 4868.8, 4868.8, 69, null, 1416, 60703], [20240715, 4868.8, 4868.8, 4870.0, 4867.0, 4867.4, 93, null, 1417, 60703], [20240715, 4867.4, 4866.6, 4867.0, 4864.2, 4866.0, 134, null, 1418, 60711], [20240715, 4866.0, 4866.0, 4868.4, 4865.2, 4868.0, 53, null, 1419, 60726], [20240715, 4868.0, 4866.6, 4867.8, 4865.0, 4865.0, 81, null, 1420, 60736], [20240715, 4865.0, 4865.4, 4867.0, 4864.4, 4865.6, 54, null, 1421, 60742], [20240715, 4865.6, 4865.0, 4866.6, 4864.2, 4864.2, 64, null, 1422, 60740], [20240715, 4864.2, 4864.0, 4865.8, 4864.0, 4864.6, 44, null, 1423, 60736], [20240715, 4864.6, 4864.8, 4865.2, 4863.8, 4864.0, 71, null, 1424, 60724], [20240715, 4864.0, 4864.0, 4868.2, 4864.0, 4867.4, 125, null, 1425, 60748], [20240715, 4867.4, 4867.0, 4868.4, 4866.4, 4866.4, 107, null, 1426, 60789], [20240715, 4866.4, 4866.0, 4866.6, 4863.0, 4864.0, 140, null, 1427, 60853], [20240715, 4864.0, 4864.0, 4864.2, 4860.0, 4863.0, 156, null, 1428, 60883], [20240715, 4863.0, 4863.0, 4864.2, 4862.4, 4863.4, 46, null, 1429, 60882], [20240715, 4863.4, 4863.0, 4864.0, 4860.8, 4862.6, 96, null, 1430, 60886], [20240715, 4862.6, 4862.4, 4865.6, 4861.6, 4862.8, 127, null, 1431, 60921], [20240715, 4862.8, 4863.0, 4863.2, 4859.4, 4860.2, 189, null, 1432, 60998], [20240715, 4860.2, 4861.0, 4863.0, 4858.8, 4859.2, 114, null, 1433, 61016], [20240715, 4859.2, 4859.4, 4859.8, 4857.4, 4858.8, 114, null, 1434, 61050], [20240715, 4858.8, 4858.0, 4858.6, 4854.6, 4857.0, 219, null, 1435, 61148], [20240715, 4857.0, 4857.0, 4858.2, 4855.2, 4855.8, 121, null, 1436, 61190], [20240715, 4855.8, 4855.8, 4856.8, 4853.6, 4853.8, 134, null, 1437, 61208], [20240715, 4853.8, 4853.8, 4859.0, 4853.8, 4859.0, 229, null, 1438, 61272], [20240715, 4859.0, 4858.4, 4861.8, 4858.4, 4861.6, 139, null, 1439, 61297], [20240715, 4861.6, 4861.6, 4863.4, 4860.8, 4863.0, 185, null, 1440, 61365], [20240715, 4863.0, 4863.0, 4863.6, 4860.8, 4862.4, 167, null, 1441, 61447], [20240715, 4862.4, 4863.0, 4864.8, 4862.4, 4864.0, 178, null, 1442, 61522], [20240715, 4864.0, 4864.2, 4866.0, 4863.4, 4864.4, 183, null, 1443, 61605], [20240715, 4864.4, 4864.8, 4865.2, 4862.4, 4864.4, 133, null, 1444, 61649], [20240715, 4864.4, 4863.8, 4865.8, 4863.4, 4864.4, 114, null, 1445, 61691], [20240715, 4864.4, 4864.2, 4867.0, 4864.2, 4866.2, 143, null, 1446, 61747], [20240715, 4866.2, 4866.4, 4868.0, 4865.6, 4866.4, 172, null, 1447, 61813], [20240715, 4866.4, 4865.8, 4866.2, 4862.0, 4862.8, 176, null, 1448, 61817], [20240715, 4862.8, 4862.6, 4863.4, 4861.6, 4863.0, 164, null, 1449, 61860], [20240715, 4863.0, 4862.6, 4865.0, 4862.4, 4864.2, 219, null, 1450, 61929], [20240715, 4864.2, 4864.2, 4864.6, 4861.8, 4862.0, 173, null, 1451, 61985], [20240715, 4862.0, 4862.0, 4864.0, 4861.8, 4863.8, 195, null, 1452, 62009], [20240715, 4863.8, 4864.0, 4865.0, 4863.6, 4864.0, 175, null, 1453, 62040], [20240715, 4864.0, 4863.8, 4866.4, 4863.8, 4865.0, 245, null, 1454, 62145], [20240715, 4865.0, 4865.0, 4866.4, 4864.8, 4866.2, 159, null, 1455, 62197], [20240715, 4866.2, 4866.6, 4868.6, 4866.6, 4868.2, 291, null, 1456, 62302], [20240715, 4868.2, 4868.2, 4868.6, 4866.6, 4867.6, 210, null, 1457, 62347], [20240715, 4867.6, 4867.2, 4868.2, 4863.4, 4864.6, 272, null, 1458, 62376], [20240715, 4864.6, 4864.2, 4865.0, 4863.2, 4864.8, 199, null, 1459, 62402], [20240715, 4864.8, 4864.0, 4865.2, 4862.6, 4862.6, 270, null, 1500, 62485], [20240716, 4862.6, 4861.2, 4868.0, 4853.2, 4864.0, 1154, null, 931, 61812], [20240716, 4864.0, 4864.2, 4873.0, 4860.2, 4869.6, 700, null, 932, 61490], [20240716, 4869.6, 4869.0, 4874.2, 4869.0, 4871.2, 717, null, 933, 61097], [20240716, 4871.2, 4872.6, 4877.0, 4871.6, 4875.4, 428, null, 934, 60822], [20240716, 4875.4, 4875.4, 4876.6, 4872.2, 4876.6, 354, null, 935, 60591], [20240716, 4876.6, 4875.4, 4883.8, 4875.4, 4881.2, 542, null, 936, 60285], [20240716, 4881.2, 4880.2, 4881.0, 4876.6, 4877.0, 259, null, 937, 60171], [20240716, 4877.0, 4877.2, 4878.0, 4873.2, 4874.0, 350, null, 938, 60008], [20240716, 4874.0, 4874.4, 4877.8, 4871.2, 4877.8, 492, null, 939, 59785], [20240716, 4877.8, 4877.4, 4881.0, 4871.2, 4871.8, 445, null, 940, 59578], [20240716, 4871.8, 4871.4, 4874.8, 4871.0, 4871.4, 217, null, 941, 59491], [20240716, 4871.4, 4872.0, 4872.0, 4866.0, 4866.0, 254, null, 942, 59391], [20240716, 4866.0, 4866.0, 4867.8, 4862.2, 4862.4, 340, null, 943, 59216], [20240716, 4862.4, 4862.0, 4862.6, 4858.6, 4860.6, 350, null, 944, 59008], [20240716, 4860.6, 4860.4, 4866.4, 4860.4, 4863.0, 359, null, 945, 58807], [20240716, 4863.0, 4862.0, 4864.0, 4856.2, 4859.0, 307, null, 946, 58638], [20240716, 4859.0, 4859.2, 4860.8, 4855.8, 4857.0, 238, null, 947, 58514], [20240716, 4857.0, 4857.6, 4858.4, 4855.0, 4857.2, 247, null, 948, 58413], [20240716, 4857.2, 4857.6, 4861.0, 4856.0, 4859.8, 148, null, 949, 58369], [20240716, 4859.8, 4859.2, 4863.4, 4859.2, 4861.4, 118, null, 950, 58310], [20240716, 4861.4, 4861.4, 4864.6, 4859.8, 4859.8, 221, null, 951, 58188], [20240716, 4859.8, 4858.8, 4861.2, 4857.4, 4858.4, 171, null, 952, 58097], [20240716, 4858.4, 4858.6, 4862.6, 4857.2, 4862.4, 296, null, 953, 57922], [20240716, 4862.4, 4862.4, 4868.0, 4862.0, 4865.6, 243, null, 954, 57826], [20240716, 4865.6, 4865.2, 4866.0, 4863.0, 4863.6, 136, null, 955, 57721], [20240716, 4863.6, 4863.6, 4866.4, 4862.6, 4864.6, 105, null, 956, 57663], [20240716, 4864.6, 4865.0, 4865.2, 4861.0, 4864.2, 163, null, 957, 57542], [20240716, 4864.2, 4863.8, 4864.0, 4861.2, 4862.2, 147, null, 958, 57446], [20240716, 4862.2, 4861.6, 4864.2, 4861.0, 4863.0, 95, null, 959, 57376], [20240716, 4863.0, 4863.4, 4865.0, 4861.8, 4864.0, 121, null, 1000, 57302], [20240716, 4864.0, 4864.4, 4866.6, 4862.6, 4864.2, 173, null, 1001, 57218], [20240716, 4864.2, 4864.2, 4867.2, 4861.8, 4867.0, 125, null, 1002, 57142], [20240716, 4867.0, 4866.8, 4869.4, 4865.8, 4866.2, 175, null, 1003, 57057], [20240716, 4866.2, 4865.2, 4866.4, 4863.6, 4864.6, 88, null, 1004, 57025], [20240716, 4864.6, 4864.0, 4866.2, 4863.8, 4865.8, 83, null, 1005, 56982], [20240716, 4865.8, 4866.0, 4868.6, 4864.6, 4864.6, 176, null, 1006, 56935], [20240716, 4864.6, 4864.6, 4867.2, 4864.2, 4864.2, 110, null, 1007, 56881], [20240716, 4864.2, 4865.0, 4865.0, 4858.6, 4859.2, 170, null, 1008, 56818], [20240716, 4859.2, 4858.6, 4863.6, 4857.0, 4863.4, 194, null, 1009, 56768], [20240716, 4863.4, 4863.4, 4869.0, 4862.4, 4865.6, 356, null, 1010, 56635], [20240716, 4865.6, 4865.6, 4866.8, 4861.2, 4862.0, 140, null, 1011, 56575], [20240716, 4862.0, 4862.0, 4863.4, 4859.2, 4861.2, 139, null, 1012, 56526], [20240716, 4861.2, 4860.2, 4861.0, 4856.4, 4856.4, 250, null, 1013, 56479], [20240716, 4856.4, 4856.4, 4856.8, 4852.6, 4853.8, 301, null, 1014, 56442], [20240716, 4853.8, 4853.8, 4856.4, 4852.6, 4853.4, 244, null, 1015, 56394], [20240716, 4853.4, 4853.4, 4855.0, 4850.6, 4852.4, 262, null, 1016, 56343], [20240716, 4852.4, 4852.4, 4852.6, 4846.2, 4847.4, 435, null, 1017, 56210], [20240716, 4847.4, 4848.4, 4852.4, 4848.2, 4851.4, 258, null, 1018, 56105], [20240716, 4851.4, 4851.4, 4853.0, 4847.8, 4848.8, 307, null, 1019, 56037], [20240716, 4848.8, 4848.6, 4851.2, 4847.6, 4851.0, 157, null, 1020, 55987], [20240716, 4851.0, 4850.6, 4853.8, 4850.2, 4850.4, 220, null, 1021, 55901], [20240716, 4850.4, 4850.2, 4851.6, 4849.0, 4851.0, 151, null, 1022, 55840], [20240716, 4851.0, 4851.0, 4852.8, 4849.6, 4849.6, 135, null, 1023, 55777], [20240716, 4849.6, 4850.6, 4851.8, 4848.6, 4848.6, 167, null, 1024, 55713], [20240716, 4848.6, 4848.2, 4848.4, 4841.8, 4842.2, 405, null, 1025, 55650], [20240716, 4842.2, 4841.4, 4842.4, 4839.0, 4839.6, 233, null, 1026, 55573], [20240716, 4839.6, 4839.6, 4839.6, 4834.2, 4836.6, 380, null, 1027, 55497], [20240716, 4836.6, 4836.0, 4839.6, 4835.2, 4839.6, 214, null, 1028, 55440], [20240716, 4839.6, 4839.8, 4841.2, 4837.6, 4840.6, 180, null, 1029, 55413], [20240716, 4840.6, 4840.8, 4844.8, 4839.6, 4844.6, 264, null, 1030, 55374], [20240716, 4844.6, 4843.6, 4848.6, 4843.4, 4848.6, 307, null, 1031, 55327], [20240716, 4848.6, 4847.8, 4852.0, 4847.2, 4848.6, 329, null, 1032, 55211], [20240716, 4848.6, 4849.0, 4854.0, 4849.0, 4853.2, 292, null, 1033, 55198], [20240716, 4853.2, 4853.2, 4853.2, 4850.4, 4852.0, 208, null, 1034, 55169], [20240716, 4852.0, 4852.0, 4853.8, 4850.6, 4850.6, 143, null, 1035, 55116], [20240716, 4850.6, 4850.4, 4854.4, 4850.4, 4852.6, 211, null, 1036, 55078], [20240716, 4852.6, 4851.4, 4854.0, 4851.4, 4853.2, 120, null, 1037, 55065], [20240716, 4853.2, 4852.4, 4854.2, 4851.2, 4854.0, 154, null, 1038, 55025], [20240716, 4854.0, 4854.0, 4854.4, 4850.0, 4851.8, 172, null, 1039, 54975], [20240716, 4851.8, 4851.0, 4853.2, 4851.0, 4853.0, 93, null, 1040, 54950], [20240716, 4853.0, 4851.8, 4853.8, 4850.6, 4851.2, 122, null, 1041, 54929], [20240716, 4851.2, 4850.6, 4852.0, 4849.0, 4851.6, 108, null, 1042, 54902], [20240716, 4851.6, 4851.4, 4853.4, 4850.6, 4853.4, 113, null, 1043, 54871], [20240716, 4853.4, 4852.8, 4856.6, 4852.2, 4852.2, 205, null, 1044, 54824], [20240716, 4852.2, 4851.6, 4855.2, 4851.4, 4853.8, 137, null, 1045, 54797], [20240716, 4853.8, 4853.2, 4858.8, 4853.0, 4857.6, 178, null, 1046, 54798], [20240716, 4857.6, 4858.4, 4860.2, 4857.4, 4858.6, 172, null, 1047, 54779], [20240716, 4858.6, 4858.4, 4863.2, 4858.4, 4861.2, 199, null, 1048, 54766], [20240716, 4861.2, 4861.2, 4863.2, 4859.0, 4861.2, 160, null, 1049, 54733], [20240716, 4861.2, 4861.2, 4861.6, 4859.0, 4860.2, 147, null, 1050, 54686], [20240716, 4860.2, 4860.4, 4860.8, 4857.2, 4860.0, 171, null, 1051, 54655], [20240716, 4860.0, 4859.8, 4862.8, 4859.2, 4861.2, 111, null, 1052, 54628], [20240716, 4861.2, 4861.6, 4861.8, 4857.4, 4857.4, 116, null, 1053, 54605], [20240716, 4857.4, 4857.4, 4858.4, 4856.2, 4857.8, 79, null, 1054, 54590], [20240716, 4857.8, 4857.0, 4857.8, 4855.0, 4857.8, 97, null, 1055, 54571], [20240716, 4857.8, 4856.6, 4858.0, 4855.8, 4855.8, 90, null, 1056, 54546], [20240716, 4855.8, 4856.0, 4859.0, 4855.0, 4855.0, 122, null, 1057, 54539], [20240716, 4855.0, 4855.0, 4857.4, 4854.4, 4857.0, 107, null, 1058, 54502], [20240716, 4857.0, 4856.8, 4859.6, 4856.4, 4857.2, 99, null, 1059, 54489], [20240716, 4857.2, 4857.0, 4858.6, 4854.0, 4854.0, 120, null, 1100, 54467], [20240716, 4854.0, 4854.0, 4857.8, 4854.0, 4855.8, 111, null, 1101, 54440], [20240716, 4855.8, 4855.4, 4859.6, 4855.4, 4859.6, 84, null, 1102, 54408], [20240716, 4859.6, 4858.8, 4860.0, 4857.6, 4857.8, 86, null, 1103, 54381], [20240716, 4857.8, 4857.4, 4859.2, 4855.6, 4857.8, 85, null, 1104, 54357], [20240716, 4857.8, 4857.0, 4858.0, 4855.6, 4856.0, 66, null, 1105, 54341], [20240716, 4856.0, 4855.8, 4856.8, 4854.6, 4855.0, 71, null, 1106, 54321], [20240716, 4855.0, 4855.0, 4855.4, 4851.2, 4853.4, 203, null, 1107, 54325], [20240716, 4853.4, 4853.2, 4855.6, 4852.8, 4854.0, 85, null, 1108, 54311], [20240716, 4854.0, 4853.4, 4854.4, 4853.2, 4853.4, 43, null, 1109, 54300], [20240716, 4853.4, 4853.6, 4853.8, 4851.4, 4852.2, 65, null, 1110, 54298], [20240716, 4852.2, 4852.8, 4854.6, 4851.8, 4854.2, 67, null, 1111, 54289], [20240716, 4854.2, 4854.4, 4857.2, 4854.4, 4856.0, 97, null, 1112, 54296], [20240716, 4856.0, 4855.4, 4856.0, 4853.2, 4855.0, 67, null, 1113, 54288], [20240716, 4855.0, 4855.2, 4858.0, 4855.0, 4855.4, 87, null, 1114, 54282], [20240716, 4855.4, 4856.2, 4856.6, 4854.8, 4856.0, 82, null, 1115, 54271], [20240716, 4856.0, 4856.2, 4858.8, 4856.2, 4858.2, 107, null, 1116, 54231], [20240716, 4858.2, 4858.2, 4858.2, 4855.0, 4856.4, 92, null, 1117, 54185], [20240716, 4856.4, 4856.4, 4857.6, 4853.6, 4855.4, 120, null, 1118, 54150], [20240716, 4855.4, 4855.4, 4855.4, 4853.4, 4854.2, 93, null, 1119, 54150], [20240716, 4854.2, 4854.2, 4855.2, 4852.4, 4853.2, 97, null, 1120, 54142], [20240716, 4853.2, 4853.6, 4853.8, 4852.0, 4852.6, 71, null, 1121, 54138], [20240716, 4852.6, 4853.2, 4854.0, 4852.0, 4852.8, 105, null, 1122, 54104], [20240716, 4852.8, 4852.8, 4856.2, 4852.8, 4855.8, 82, null, 1123, 54098], [20240716, 4855.8, 4855.8, 4856.4, 4854.2, 4855.6, 113, null, 1124, 54100], [20240716, 4855.6, 4855.8, 4859.2, 4855.2, 4857.4, 115, null, 1125, 54102], [20240716, 4857.4, 4858.4, 4858.8, 4856.0, 4858.6, 94, null, 1126, 54096], [20240716, 4858.6, 4857.8, 4859.4, 4857.0, 4857.0, 101, null, 1127, 54092], [20240716, 4857.0, 4856.6, 4858.2, 4856.0, 4857.4, 102, null, 1128, 54104], [20240716, 4857.4, 4858.2, 4862.4, 4857.4, 4862.4, 174, null, 1129, 54073], [20240716, 4862.4, 4862.8, 4863.4, 4860.0, 4861.6, 175, null, 1130, 54108], [20240716, 4861.6, 4861.0, 4862.2, 4857.8, 4859.6, 269, null, 1301, 54123], [20240716, 4859.6, 4860.2, 4863.2, 4859.0, 4862.8, 153, null, 1302, 54120], [20240716, 4862.8, 4862.6, 4865.4, 4860.4, 4863.4, 198, null, 1303, 54082], [20240716, 4863.4, 4863.0, 4868.0, 4862.4, 4867.8, 209, null, 1304, 54043], [20240716, 4867.8, 4867.6, 4869.4, 4863.0, 4863.0, 203, null, 1305, 53979], [20240716, 4863.0, 4864.8, 4868.4, 4864.6, 4868.2, 136, null, 1306, 53951], [20240716, 4868.2, 4867.4, 4870.0, 4865.8, 4866.6, 208, null, 1307, 53883], [20240716, 4866.6, 4866.2, 4870.0, 4865.8, 4869.4, 164, null, 1308, 53831], [20240716, 4869.4, 4868.8, 4873.0, 4868.4, 4869.8, 242, null, 1309, 53780], [20240716, 4869.8, 4869.4, 4870.8, 4869.0, 4870.6, 114, null, 1310, 53743], [20240716, 4870.6, 4870.8, 4870.8, 4866.6, 4866.6, 212, null, 1311, 53742], [20240716, 4866.6, 4866.6, 4866.8, 4863.8, 4864.8, 113, null, 1312, 53710], [20240716, 4864.8, 4864.4, 4864.8, 4862.2, 4863.6, 169, null, 1313, 53681], [20240716, 4863.6, 4863.0, 4865.0, 4863.0, 4863.8, 109, null, 1314, 53647], [20240716, 4863.8, 4864.0, 4866.4, 4863.6, 4864.2, 102, null, 1315, 53603], [20240716, 4864.2, 4864.2, 4866.6, 4863.2, 4865.6, 161, null, 1316, 53578], [20240716, 4865.6, 4865.6, 4866.2, 4864.2, 4865.2, 82, null, 1317, 53560], [20240716, 4865.2, 4864.4, 4866.6, 4863.0, 4865.2, 120, null, 1318, 53522], [20240716, 4865.2, 4865.4, 4866.6, 4864.4, 4865.2, 69, null, 1319, 53492], [20240716, 4865.2, 4864.6, 4866.8, 4864.4, 4864.8, 91, null, 1320, 53499], [20240716, 4864.8, 4864.0, 4867.8, 4864.0, 4867.6, 93, null, 1321, 53479], [20240716, 4867.6, 4867.2, 4869.2, 4866.6, 4868.0, 72, null, 1322, 53461], [20240716, 4868.0, 4868.2, 4868.2, 4865.0, 4865.6, 95, null, 1323, 53465], [20240716, 4865.6, 4864.6, 4865.2, 4863.4, 4863.4, 36, null, 1324, 53455], [20240716, 4863.4, 4863.6, 4864.8, 4863.2, 4863.8, 56, null, 1325, 53442], [20240716, 4863.8, 4863.6, 4863.6, 4861.4, 4861.8, 85, null, 1326, 53423], [20240716, 4861.8, 4861.6, 4862.8, 4859.0, 4859.8, 146, null, 1327, 53448], [20240716, 4859.8, 4859.4, 4863.6, 4859.4, 4862.6, 96, null, 1328, 53441], [20240716, 4862.6, 4862.6, 4864.6, 4860.8, 4863.8, 85, null, 1329, 53420], [20240716, 4863.8, 4863.8, 4865.6, 4861.2, 4865.6, 137, null, 1330, 53405], [20240716, 4865.6, 4865.6, 4868.0, 4864.6, 4868.0, 116, null, 1331, 53376], [20240716, 4868.0, 4868.8, 4869.8, 4865.2, 4869.8, 181, null, 1332, 53372], [20240716, 4869.8, 4869.4, 4878.0, 4869.4, 4878.0, 342, null, 1333, 53332], [20240716, 4878.0, 4878.0, 4886.2, 4878.0, 4886.2, 598, null, 1334, 53336], [20240716, 4886.2, 4886.8, 4888.4, 4883.4, 4885.2, 279, null, 1335, 53332], [20240716, 4885.2, 4884.4, 4890.2, 4883.6, 4890.0, 360, null, 1336, 53348], [20240716, 4890.0, 4889.8, 4890.0, 4882.8, 4882.8, 204, null, 1337, 53309], [20240716, 4882.8, 4883.4, 4885.4, 4880.6, 4884.2, 200, null, 1338, 53262], [20240716, 4884.2, 4884.0, 4886.0, 4882.6, 4884.6, 178, null, 1339, 53249], [20240716, 4884.6, 4885.0, 4897.0, 4884.4, 4894.8, 362, null, 1340, 53240], [20240716, 4894.8, 4894.8, 4895.0, 4890.2, 4892.2, 282, null, 1341, 53246], [20240716, 4892.2, 4892.2, 4897.8, 4891.0, 4891.6, 301, null, 1342, 53239], [20240716, 4891.6, 4890.8, 4893.2, 4890.2, 4893.2, 173, null, 1343, 53261], [20240716, 4893.2, 4893.2, 4894.4, 4889.2, 4889.8, 155, null, 1344, 53253], [20240716, 4889.8, 4889.8, 4895.2, 4887.4, 4895.2, 225, null, 1345, 53261], [20240716, 4895.2, 4894.8, 4898.2, 4893.6, 4898.2, 416, null, 1346, 53309], [20240716, 4898.2, 4898.2, 4899.4, 4895.0, 4895.4, 283, null, 1347, 53304], [20240716, 4895.4, 4895.6, 4903.0, 4895.4, 4901.6, 287, null, 1348, 53329], [20240716, 4901.6, 4901.6, 4901.6, 4898.2, 4898.4, 364, null, 1349, 53382], [20240716, 4898.4, 4898.4, 4898.4, 4892.6, 4892.6, 239, null, 1350, 53396], [20240716, 4892.6, 4892.4, 4894.2, 4891.8, 4892.6, 202, null, 1351, 53410], [20240716, 4892.6, 4891.6, 4891.8, 4885.8, 4886.2, 270, null, 1352, 53438], [20240716, 4886.2, 4886.2, 4889.0, 4886.0, 4886.4, 129, null, 1353, 53440], [20240716, 4886.4, 4886.4, 4888.4, 4884.6, 4885.8, 145, null, 1354, 53465], [20240716, 4885.8, 4886.0, 4886.2, 4884.0, 4884.4, 124, null, 1355, 53468], [20240716, 4884.4, 4884.4, 4885.2, 4882.8, 4884.4, 147, null, 1356, 53486], [20240716, 4884.4, 4884.4, 4886.4, 4883.4, 4885.0, 128, null, 1357, 53485], [20240716, 4885.0, 4885.0, 4886.0, 4883.0, 4883.0, 146, null, 1358, 53518], [20240716, 4883.0, 4884.6, 4885.2, 4880.2, 4880.2, 142, null, 1359, 53527], [20240716, 4880.2, 4880.8, 4883.8, 4879.8, 4879.8, 236, null, 1400, 53555], [20240716, 4879.8, 4879.4, 4885.8, 4877.0, 4885.0, 265, null, 1401, 53626], [20240716, 4885.0, 4884.2, 4884.2, 4881.0, 4881.4, 71, null, 1402, 53643], [20240716, 4881.4, 4881.0, 4882.4, 4876.4, 4876.4, 141, null, 1403, 53671], [20240716, 4876.4, 4876.8, 4876.8, 4873.0, 4873.2, 276, null, 1404, 53701], [20240716, 4873.2, 4873.4, 4877.0, 4873.4, 4875.8, 144, null, 1405, 53723], [20240716, 4875.8, 4875.4, 4878.4, 4875.0, 4877.6, 80, null, 1406, 53748], [20240716, 4877.6, 4876.6, 4878.6, 4876.6, 4878.4, 82, null, 1407, 53751], [20240716, 4878.4, 4878.4, 4879.6, 4877.0, 4877.6, 72, null, 1408, 53771], [20240716, 4877.6, 4877.2, 4877.4, 4876.0, 4877.4, 71, null, 1409, 53782], [20240716, 4877.4, 4876.0, 4876.2, 4870.8, 4871.2, 155, null, 1410, 53783], [20240716, 4871.2, 4871.0, 4875.8, 4870.2, 4875.8, 155, null, 1411, 53798], [20240716, 4875.8, 4876.0, 4877.6, 4874.4, 4876.6, 101, null, 1412, 53807], [20240716, 4876.6, 4876.6, 4877.8, 4876.2, 4877.8, 68, null, 1413, 53807], [20240716, 4877.8, 4878.0, 4878.0, 4875.4, 4876.6, 78, null, 1414, 53809], [20240716, 4876.6, 4876.4, 4877.0, 4875.2, 4875.2, 65, null, 1415, 53809], [20240716, 4875.2, 4875.0, 4877.0, 4873.4, 4877.0, 103, null, 1416, 53802], [20240716, 4877.0, 4875.4, 4878.2, 4875.2, 4877.8, 117, null, 1417, 53831], [20240716, 4877.8, 4878.0, 4879.2, 4876.8, 4878.2, 55, null, 1418, 53822], [20240716, 4878.2, 4878.4, 4879.2, 4876.6, 4876.8, 96, null, 1419, 53813], [20240716, 4876.8, 4877.0, 4877.6, 4875.0, 4877.6, 93, null, 1420, 53810], [20240716, 4877.6, 4876.6, 4878.2, 4874.6, 4875.0, 72, null, 1421, 53791], [20240716, 4875.0, 4875.8, 4878.0, 4875.0, 4877.0, 57, null, 1422, 53787], [20240716, 4877.0, 4877.0, 4879.8, 4877.0, 4879.0, 115, null, 1423, 53774], [20240716, 4879.0, 4879.8, 4880.2, 4876.8, 4878.2, 84, null, 1424, 53765], [20240716, 4878.2, 4877.4, 4878.8, 4876.6, 4878.0, 71, null, 1425, 53746], [20240716, 4878.0, 4877.8, 4878.0, 4876.6, 4876.6, 34, null, 1426, 53732], [20240716, 4876.6, 4876.8, 4877.8, 4876.8, 4877.6, 54, null, 1427, 53723], [20240716, 4877.6, 4878.0, 4878.8, 4877.2, 4877.2, 64, null, 1428, 53719], [20240716, 4877.2, 4877.2, 4878.6, 4877.2, 4877.8, 58, null, 1429, 53718], [20240716, 4877.8, 4877.8, 4878.8, 4876.0, 4877.2, 87, null, 1430, 53722], [20240716, 4877.2, 4877.0, 4879.8, 4877.0, 4879.6, 99, null, 1431, 53713], [20240716, 4879.6, 4879.2, 4879.8, 4878.2, 4879.2, 89, null, 1432, 53732], [20240716, 4879.2, 4879.0, 4879.6, 4875.2, 4876.6, 66, null, 1433, 53738], [20240716, 4876.6, 4876.6, 4877.8, 4875.4, 4875.8, 151, null, 1434, 53751], [20240716, 4875.8, 4875.8, 4878.0, 4875.8, 4877.0, 34, null, 1435, 53761], [20240716, 4877.0, 4876.0, 4877.4, 4875.0, 4876.0, 85, null, 1436, 53770], [20240716, 4876.0, 4875.6, 4875.6, 4871.4, 4872.2, 169, null, 1437, 53770], [20240716, 4872.2, 4872.2, 4873.6, 4871.0, 4871.0, 95, null, 1438, 53758], [20240716, 4871.0, 4871.6, 4873.4, 4871.4, 4873.2, 72, null, 1439, 53761], [20240716, 4873.2, 4872.6, 4875.8, 4872.6, 4875.8, 162, null, 1440, 53748], [20240716, 4875.8, 4875.6, 4878.0, 4874.0, 4878.0, 139, null, 1441, 53759], [20240716, 4878.0, 4878.0, 4878.0, 4874.8, 4874.8, 197, null, 1442, 53773], [20240716, 4874.8, 4874.4, 4875.8, 4873.6, 4875.4, 76, null, 1443, 53777], [20240716, 4875.4, 4875.6, 4876.0, 4874.4, 4875.0, 72, null, 1444, 53786], [20240716, 4875.0, 4874.8, 4876.4, 4874.6, 4874.8, 122, null, 1445, 53811], [20240716, 4874.8, 4874.8, 4877.0, 4874.6, 4876.6, 112, null, 1446, 53798], [20240716, 4876.6, 4876.6, 4878.8, 4875.2, 4877.4, 140, null, 1447, 53824], [20240716, 4877.4, 4877.0, 4878.0, 4876.2, 4877.2, 91, null, 1448, 53838], [20240716, 4877.2, 4877.0, 4879.0, 4876.8, 4879.0, 126, null, 1449, 53830], [20240716, 4879.0, 4879.0, 4880.2, 4878.4, 4880.2, 121, null, 1450, 53853], [20240716, 4880.2, 4880.4, 4881.6, 4879.0, 4881.4, 190, null, 1451, 53918], [20240716, 4881.4, 4881.4, 4883.8, 4881.2, 4883.8, 249, null, 1452, 53994], [20240716, 4883.8, 4883.8, 4884.8, 4883.4, 4884.4, 193, null, 1453, 54064], [20240716, 4884.4, 4884.8, 4886.8, 4884.2, 4885.8, 185, null, 1454, 54111], [20240716, 4885.8, 4886.0, 4887.0, 4885.8, 4886.8, 197, null, 1455, 54172], [20240716, 4886.8, 4886.8, 4887.4, 4886.4, 4886.4, 228, null, 1456, 54284], [20240716, 4886.4, 4887.0, 4887.4, 4886.2, 4887.0, 155, null, 1457, 54323], [20240716, 4887.0, 4886.2, 4887.6, 4886.2, 4886.6, 179, null, 1458, 54393], [20240716, 4886.6, 4886.6, 4887.2, 4885.4, 4885.6, 214, null, 1459, 54446], [20240716, 4885.6, 4885.6, 4886.0, 4881.2, 4881.2, 289, null, 1500, 54561], [20240717, 4881.2, 4877.4, 4888.6, 4877.4, 4881.2, 800, null, 931, 53904], [20240717, 4881.2, 4880.4, 4887.0, 4876.8, 4887.0, 362, null, 932, 53647], [20240717, 4887.0, 4886.0, 4894.8, 4886.0, 4889.0, 533, null, 933, 53271], [20240717, 4889.0, 4889.8, 4891.2, 4882.4, 4882.4, 277, null, 934, 53065], [20240717, 4882.4, 4881.8, 4883.4, 4879.0, 4879.8, 340, null, 935, 52806], [20240717, 4879.8, 4879.6, 4882.2, 4878.2, 4878.2, 216, null, 936, 52621], [20240717, 4878.2, 4878.2, 4880.2, 4876.0, 4878.8, 281, null, 937, 52382], [20240717, 4878.8, 4878.6, 4881.0, 4874.4, 4875.4, 255, null, 938, 52192], [20240717, 4875.4, 4876.0, 4880.0, 4875.2, 4876.2, 191, null, 939, 52033], [20240717, 4876.2, 4876.2, 4881.0, 4876.0, 4878.8, 216, null, 940, 51863], [20240717, 4878.8, 4879.4, 4879.4, 4875.2, 4876.8, 243, null, 941, 51684], [20240717, 4876.8, 4877.2, 4878.6, 4873.2, 4874.4, 293, null, 942, 51556], [20240717, 4874.4, 4873.4, 4874.6, 4866.0, 4869.0, 422, null, 943, 51367], [20240717, 4869.0, 4868.6, 4869.2, 4865.6, 4866.2, 334, null, 944, 51208], [20240717, 4866.2, 4866.6, 4866.8, 4861.0, 4861.6, 371, null, 945, 51027], [20240717, 4861.6, 4861.8, 4861.8, 4856.8, 4859.2, 453, null, 946, 50809], [20240717, 4859.2, 4859.4, 4862.6, 4859.4, 4862.2, 189, null, 947, 50711], [20240717, 4862.2, 4861.8, 4866.0, 4861.8, 4863.4, 173, null, 948, 50643], [20240717, 4863.4, 4862.4, 4863.2, 4859.2, 4859.2, 178, null, 949, 50562], [20240717, 4859.2, 4859.4, 4860.6, 4856.6, 4859.8, 290, null, 950, 50466], [20240717, 4859.8, 4858.8, 4858.8, 4855.2, 4855.4, 405, null, 951, 50252], [20240717, 4855.4, 4855.6, 4856.4, 4851.4, 4851.4, 407, null, 952, 50045], [20240717, 4851.4, 4851.4, 4851.6, 4849.0, 4850.6, 364, null, 953, 49874], [20240717, 4850.6, 4850.6, 4853.0, 4849.0, 4852.4, 254, null, 954, 49790], [20240717, 4852.4, 4851.8, 4853.8, 4848.2, 4848.2, 257, null, 955, 49705], [20240717, 4848.2, 4848.6, 4850.2, 4847.4, 4847.8, 226, null, 956, 49611], [20240717, 4847.8, 4847.8, 4849.6, 4846.0, 4849.2, 214, null, 957, 49483], [20240717, 4849.2, 4849.0, 4849.0, 4844.0, 4846.8, 238, null, 958, 49376], [20240717, 4846.8, 4847.4, 4848.0, 4846.0, 4847.2, 232, null, 959, 49270], [20240717, 4847.2, 4848.0, 4848.0, 4842.8, 4843.0, 268, null, 1000, 49149], [20240717, 4843.0, 4843.4, 4844.8, 4840.6, 4844.0, 344, null, 1001, 48960], [20240717, 4844.0, 4844.2, 4850.0, 4844.2, 4848.8, 277, null, 1002, 48796], [20240717, 4848.8, 4849.2, 4853.6, 4848.6, 4851.8, 318, null, 1003, 48637], [20240717, 4851.8, 4850.8, 4852.6, 4848.4, 4849.0, 182, null, 1004, 48545], [20240717, 4849.0, 4849.0, 4849.2, 4846.6, 4847.4, 172, null, 1005, 48449], [20240717, 4847.4, 4847.4, 4850.4, 4846.8, 4847.4, 178, null, 1006, 48343], [20240717, 4847.4, 4847.6, 4850.2, 4847.4, 4849.8, 143, null, 1007, 48266], [20240717, 4849.8, 4849.8, 4849.8, 4846.8, 4848.2, 176, null, 1008, 48151], [20240717, 4848.2, 4847.6, 4849.8, 4846.8, 4847.4, 129, null, 1009, 48070], [20240717, 4847.4, 4847.6, 4849.6, 4846.4, 4847.2, 151, null, 1010, 48001], [20240717, 4847.2, 4846.6, 4847.4, 4842.4, 4843.0, 206, null, 1011, 47950], [20240717, 4843.0, 4842.6, 4845.2, 4841.2, 4841.6, 194, null, 1012, 47937], [20240717, 4841.6, 4841.6, 4846.2, 4841.6, 4844.0, 146, null, 1013, 47874], [20240717, 4844.0, 4844.0, 4844.4, 4841.8, 4843.2, 124, null, 1014, 47817], [20240717, 4843.2, 4843.2, 4843.2, 4840.6, 4841.0, 183, null, 1015, 47742], [20240717, 4841.0, 4840.6, 4843.0, 4840.0, 4842.0, 226, null, 1016, 47687], [20240717, 4842.0, 4841.2, 4845.8, 4841.0, 4845.4, 212, null, 1017, 47566], [20240717, 4845.4, 4845.4, 4847.0, 4843.8, 4847.0, 156, null, 1018, 47472], [20240717, 4847.0, 4846.2, 4847.6, 4843.8, 4845.4, 136, null, 1019, 47409], [20240717, 4845.4, 4845.4, 4848.2, 4845.4, 4847.4, 134, null, 1020, 47325], [20240717, 4847.4, 4847.4, 4849.2, 4845.2, 4846.8, 240, null, 1021, 47167], [20240717, 4846.8, 4846.8, 4850.6, 4846.0, 4850.6, 189, null, 1022, 47079], [20240717, 4850.6, 4850.6, 4853.4, 4850.6, 4852.2, 222, null, 1023, 46976], [20240717, 4852.2, 4852.2, 4852.8, 4850.4, 4851.6, 147, null, 1024, 46928], [20240717, 4851.6, 4851.6, 4855.0, 4851.6, 4853.6, 185, null, 1025, 46839], [20240717, 4853.6, 4854.0, 4854.2, 4852.4, 4853.8, 190, null, 1026, 46800], [20240717, 4853.8, 4853.4, 4855.8, 4853.0, 4855.6, 132, null, 1027, 46728], [20240717, 4855.6, 4855.6, 4857.2, 4853.6, 4857.0, 211, null, 1028, 46633], [20240717, 4857.0, 4857.0, 4861.4, 4856.6, 4858.0, 369, null, 1029, 46496], [20240717, 4858.0, 4858.0, 4859.4, 4857.2, 4858.0, 135, null, 1030, 46423], [20240717, 4858.0, 4858.0, 4858.8, 4852.2, 4855.6, 337, null, 1031, 46228], [20240717, 4855.6, 4855.8, 4860.2, 4855.8, 4858.6, 192, null, 1032, 46159], [20240717, 4858.6, 4858.6, 4859.8, 4856.8, 4857.2, 140, null, 1033, 46079], [20240717, 4857.2, 4857.0, 4858.0, 4855.2, 4856.4, 120, null, 1034, 46010], [20240717, 4856.4, 4856.6, 4857.6, 4853.4, 4853.8, 137, null, 1035, 45957], [20240717, 4853.8, 4853.8, 4855.4, 4852.4, 4852.4, 111, null, 1036, 45908], [20240717, 4852.4, 4852.8, 4856.4, 4852.8, 4856.4, 125, null, 1037, 45860], [20240717, 4856.4, 4855.8, 4857.0, 4854.4, 4854.4, 72, null, 1038, 45833], [20240717, 4854.4, 4854.2, 4855.6, 4853.0, 4853.2, 73, null, 1039, 45794], [20240717, 4853.2, 4853.0, 4854.4, 4852.2, 4853.2, 82, null, 1040, 45748], [20240717, 4853.2, 4853.0, 4855.8, 4851.6, 4855.8, 159, null, 1041, 45715], [20240717, 4855.8, 4854.8, 4856.4, 4851.8, 4854.6, 185, null, 1042, 45646], [20240717, 4854.6, 4854.4, 4854.6, 4851.6, 4852.4, 115, null, 1043, 45595], [20240717, 4852.4, 4852.8, 4855.6, 4852.2, 4854.2, 71, null, 1044, 45561], [20240717, 4854.2, 4854.2, 4858.0, 4853.2, 4857.4, 129, null, 1045, 45511], [20240717, 4857.4, 4857.4, 4858.0, 4855.0, 4855.2, 171, null, 1046, 45439], [20240717, 4855.2, 4855.0, 4858.6, 4855.0, 4855.8, 115, null, 1047, 45411], [20240717, 4855.8, 4856.0, 4856.4, 4853.2, 4855.0, 161, null, 1048, 45348], [20240717, 4855.0, 4855.0, 4855.0, 4853.4, 4854.8, 58, null, 1049, 45325], [20240717, 4854.8, 4854.4, 4854.6, 4852.0, 4852.4, 92, null, 1050, 45294], [20240717, 4852.4, 4852.4, 4852.4, 4848.8, 4848.8, 207, null, 1051, 45251], [20240717, 4848.8, 4849.2, 4849.6, 4847.2, 4847.6, 221, null, 1052, 45203], [20240717, 4847.6, 4847.0, 4850.0, 4845.8, 4849.4, 125, null, 1053, 45158], [20240717, 4849.4, 4848.8, 4850.8, 4848.2, 4849.6, 106, null, 1054, 45126], [20240717, 4849.6, 4849.8, 4852.2, 4849.8, 4851.4, 91, null, 1055, 45100], [20240717, 4851.4, 4851.6, 4852.0, 4848.4, 4849.0, 134, null, 1056, 45050], [20240717, 4849.0, 4849.0, 4851.0, 4848.2, 4848.2, 101, null, 1057, 45025], [20240717, 4848.2, 4849.0, 4849.4, 4847.0, 4848.4, 163, null, 1058, 44969], [20240717, 4848.4, 4848.0, 4849.4, 4847.0, 4849.0, 122, null, 1059, 44907], [20240717, 4849.0, 4848.8, 4848.8, 4846.2, 4846.4, 100, null, 1100, 44862], [20240717, 4846.4, 4846.4, 4848.2, 4845.6, 4847.0, 118, null, 1101, 44811], [20240717, 4847.0, 4847.0, 4848.0, 4845.4, 4845.4, 76, null, 1102, 44776], [20240717, 4845.4, 4846.6, 4846.6, 4845.0, 4846.0, 101, null, 1103, 44737], [20240717, 4846.0, 4845.6, 4847.6, 4845.2, 4846.6, 176, null, 1104, 44647], [20240717, 4846.6, 4846.2, 4846.6, 4844.0, 4845.6, 233, null, 1105, 44650], [20240717, 4845.6, 4846.4, 4847.6, 4845.4, 4846.6, 91, null, 1106, 44635], [20240717, 4846.6, 4845.6, 4846.2, 4844.2, 4845.0, 77, null, 1107, 44623], [20240717, 4845.0, 4845.6, 4846.2, 4844.0, 4845.4, 111, null, 1108, 44579], [20240717, 4845.4, 4844.8, 4849.8, 4844.8, 4848.6, 144, null, 1109, 44553], [20240717, 4848.6, 4848.6, 4848.8, 4846.0, 4846.6, 83, null, 1110, 44530], [20240717, 4846.6, 4846.6, 4848.2, 4845.2, 4845.8, 85, null, 1111, 44504], [20240717, 4845.8, 4846.6, 4853.4, 4845.4, 4852.4, 194, null, 1112, 44498], [20240717, 4852.4, 4852.8, 4856.0, 4849.8, 4851.2, 205, null, 1113, 44485], [20240717, 4851.2, 4851.8, 4854.6, 4851.6, 4854.4, 192, null, 1114, 44444], [20240717, 4854.4, 4853.8, 4854.6, 4851.2, 4851.2, 188, null, 1115, 44425], [20240717, 4851.2, 4852.2, 4852.6, 4847.8, 4848.2, 197, null, 1116, 44409], [20240717, 4848.2, 4847.4, 4850.2, 4845.0, 4849.8, 275, null, 1117, 44377], [20240717, 4849.8, 4849.2, 4852.4, 4848.6, 4852.4, 101, null, 1118, 44350], [20240717, 4852.4, 4853.6, 4854.6, 4850.0, 4851.0, 134, null, 1119, 44331], [20240717, 4851.0, 4851.0, 4856.4, 4850.4, 4855.6, 145, null, 1120, 44305], [20240717, 4855.6, 4855.4, 4856.0, 4852.0, 4852.2, 200, null, 1121, 44279], [20240717, 4852.2, 4852.4, 4854.2, 4851.2, 4851.8, 74, null, 1122, 44263], [20240717, 4851.8, 4852.2, 4854.6, 4851.4, 4852.0, 97, null, 1123, 44237], [20240717, 4852.0, 4851.4, 4852.6, 4850.8, 4852.0, 83, null, 1124, 44232], [20240717, 4852.0, 4852.0, 4853.4, 4850.2, 4850.8, 125, null, 1125, 44191], [20240717, 4850.8, 4850.2, 4855.8, 4850.2, 4854.0, 153, null, 1126, 44143], [20240717, 4854.0, 4853.8, 4858.6, 4853.4, 4857.2, 190, null, 1127, 44106], [20240717, 4857.2, 4857.0, 4858.2, 4855.0, 4855.6, 145, null, 1128, 44058], [20240717, 4855.6, 4856.6, 4858.8, 4855.2, 4858.0, 129, null, 1129, 44058], [20240717, 4858.0, 4858.0, 4861.6, 4858.0, 4861.0, 259, null, 1130, 44033], [20240717, 4861.0, 4861.0, 4863.2, 4858.6, 4859.0, 382, null, 1301, 44037], [20240717, 4859.0, 4859.0, 4863.6, 4858.6, 4862.4, 190, null, 1302, 43978], [20240717, 4862.4, 4862.4, 4863.8, 4860.2, 4863.0, 138, null, 1303, 43946], [20240717, 4863.0, 4863.4, 4866.4, 4862.2, 4863.2, 207, null, 1304, 43911], [20240717, 4863.2, 4863.6, 4867.6, 4863.4, 4864.4, 148, null, 1305, 43887], [20240717, 4864.4, 4864.0, 4864.2, 4860.4, 4860.8, 135, null, 1306, 43845], [20240717, 4860.8, 4861.4, 4861.8, 4858.0, 4858.4, 162, null, 1307, 43812], [20240717, 4858.4, 4858.4, 4859.0, 4856.2, 4857.4, 156, null, 1308, 43794], [20240717, 4857.4, 4856.8, 4858.0, 4854.8, 4855.2, 119, null, 1309, 43773], [20240717, 4855.2, 4854.6, 4855.4, 4851.6, 4852.2, 172, null, 1310, 43728], [20240717, 4852.2, 4852.2, 4852.6, 4850.0, 4850.2, 109, null, 1311, 43740], [20240717, 4850.2, 4850.2, 4854.0, 4848.4, 4852.4, 225, null, 1312, 43762], [20240717, 4852.4, 4852.0, 4854.0, 4850.8, 4852.8, 136, null, 1313, 43745], [20240717, 4852.8, 4852.6, 4854.0, 4850.8, 4850.8, 126, null, 1314, 43725], [20240717, 4850.8, 4852.4, 4855.0, 4851.4, 4853.4, 129, null, 1315, 43726], [20240717, 4853.4, 4853.0, 4856.8, 4852.8, 4854.0, 112, null, 1316, 43725], [20240717, 4854.0, 4854.6, 4854.6, 4852.0, 4853.8, 110, null, 1317, 43733], [20240717, 4853.8, 4852.6, 4854.4, 4850.2, 4850.2, 110, null, 1318, 43729], [20240717, 4850.2, 4852.0, 4853.0, 4849.4, 4849.8, 107, null, 1319, 43712], [20240717, 4849.8, 4849.4, 4850.8, 4849.2, 4849.8, 69, null, 1320, 43702], [20240717, 4849.8, 4849.8, 4853.8, 4849.8, 4852.0, 79, null, 1321, 43703], [20240717, 4852.0, 4853.0, 4855.6, 4853.0, 4854.8, 84, null, 1322, 43695], [20240717, 4854.8, 4854.0, 4855.4, 4853.6, 4854.0, 76, null, 1323, 43691], [20240717, 4854.0, 4854.0, 4856.0, 4853.0, 4853.4, 130, null, 1324, 43681], [20240717, 4853.4, 4853.0, 4856.4, 4852.2, 4856.0, 91, null, 1325, 43662], [20240717, 4856.0, 4856.0, 4856.0, 4852.6, 4854.4, 89, null, 1326, 43641], [20240717, 4854.4, 4854.4, 4855.4, 4852.6, 4853.2, 68, null, 1327, 43627], [20240717, 4853.2, 4852.6, 4854.2, 4851.6, 4853.8, 134, null, 1328, 43587], [20240717, 4853.8, 4853.4, 4854.2, 4852.2, 4853.0, 80, null, 1329, 43577], [20240717, 4853.0, 4852.8, 4853.6, 4850.2, 4850.8, 97, null, 1330, 43546], [20240717, 4850.8, 4850.8, 4852.8, 4849.8, 4852.0, 139, null, 1331, 43524], [20240717, 4852.0, 4851.4, 4856.2, 4850.6, 4855.8, 127, null, 1332, 43516], [20240717, 4855.8, 4855.4, 4858.8, 4853.8, 4858.6, 147, null, 1333, 43523], [20240717, 4858.6, 4858.8, 4859.4, 4857.0, 4858.4, 184, null, 1334, 43504], [20240717, 4858.4, 4858.4, 4862.0, 4858.4, 4859.6, 157, null, 1335, 43485], [20240717, 4859.6, 4859.4, 4861.8, 4859.0, 4861.2, 155, null, 1336, 43444], [20240717, 4861.2, 4861.8, 4864.4, 4861.6, 4863.2, 217, null, 1337, 43379], [20240717, 4863.2, 4863.8, 4863.8, 4860.0, 4861.4, 249, null, 1338, 43285], [20240717, 4861.4, 4860.2, 4863.8, 4860.2, 4861.4, 161, null, 1339, 43248], [20240717, 4861.4, 4862.2, 4863.0, 4859.6, 4859.6, 158, null, 1340, 43212], [20240717, 4859.6, 4860.0, 4860.8, 4856.6, 4857.8, 152, null, 1341, 43183], [20240717, 4857.8, 4857.6, 4858.6, 4855.4, 4856.4, 161, null, 1342, 43143], [20240717, 4856.4, 4857.0, 4858.2, 4854.8, 4858.0, 109, null, 1343, 43110], [20240717, 4858.0, 4858.2, 4862.2, 4857.0, 4860.4, 137, null, 1344, 43104], [20240717, 4860.4, 4860.0, 4861.8, 4858.6, 4860.4, 114, null, 1345, 43072], [20240717, 4860.4, 4859.6, 4862.4, 4858.8, 4859.6, 139, null, 1346, 43035], [20240717, 4859.6, 4859.8, 4862.0, 4858.6, 4861.4, 179, null, 1347, 43002], [20240717, 4861.4, 4861.0, 4865.4, 4860.4, 4865.4, 148, null, 1348, 43005], [20240717, 4865.4, 4865.0, 4867.8, 4862.0, 4866.0, 268, null, 1349, 43002], [20240717, 4866.0, 4866.2, 4869.0, 4864.2, 4868.0, 203, null, 1350, 42971], [20240717, 4868.0, 4868.0, 4871.4, 4865.8, 4868.6, 206, null, 1351, 42951], [20240717, 4868.6, 4867.6, 4868.0, 4862.8, 4863.6, 186, null, 1352, 42937], [20240717, 4863.6, 4863.0, 4864.0, 4860.6, 4861.6, 156, null, 1353, 42922], [20240717, 4861.6, 4862.4, 4862.8, 4858.6, 4859.4, 178, null, 1354, 42922], [20240717, 4859.4, 4859.4, 4861.2, 4859.4, 4860.2, 65, null, 1355, 42931], [20240717, 4860.2, 4859.6, 4860.0, 4855.6, 4857.8, 187, null, 1356, 42928], [20240717, 4857.8, 4857.8, 4864.4, 4857.2, 4862.6, 143, null, 1357, 42941], [20240717, 4862.6, 4862.0, 4864.4, 4860.8, 4862.0, 197, null, 1358, 42956], [20240717, 4862.0, 4862.6, 4865.0, 4861.2, 4864.8, 178, null, 1359, 42979], [20240717, 4864.8, 4863.6, 4865.2, 4861.2, 4863.0, 181, null, 1400, 43023], [20240717, 4863.0, 4863.2, 4867.2, 4863.0, 4866.2, 221, null, 1401, 43063], [20240717, 4866.2, 4865.6, 4867.6, 4864.2, 4865.6, 203, null, 1402, 43081], [20240717, 4865.6, 4864.8, 4864.8, 4862.0, 4862.0, 160, null, 1403, 43094], [20240717, 4862.0, 4862.0, 4864.0, 4860.0, 4863.2, 151, null, 1404, 43093], [20240717, 4863.2, 4863.2, 4863.2, 4858.6, 4861.0, 126, null, 1405, 43093], [20240717, 4861.0, 4861.4, 4862.8, 4859.8, 4861.4, 88, null, 1406, 43083], [20240717, 4861.4, 4861.4, 4862.0, 4858.4, 4859.2, 117, null, 1407, 43067], [20240717, 4859.2, 4858.8, 4860.2, 4856.8, 4858.0, 124, null, 1408, 43079], [20240717, 4858.0, 4858.8, 4860.4, 4858.6, 4859.8, 79, null, 1409, 43083], [20240717, 4859.8, 4859.0, 4860.8, 4856.0, 4856.0, 105, null, 1410, 43093], [20240717, 4856.0, 4857.0, 4862.0, 4856.2, 4860.6, 175, null, 1411, 43137], [20240717, 4860.6, 4860.0, 4862.8, 4860.0, 4860.6, 111, null, 1412, 43130], [20240717, 4860.6, 4861.2, 4863.4, 4859.0, 4861.0, 146, null, 1413, 43110], [20240717, 4861.0, 4861.0, 4861.0, 4857.4, 4860.2, 134, null, 1414, 43097], [20240717, 4860.2, 4860.0, 4861.4, 4859.2, 4860.0, 123, null, 1415, 43112], [20240717, 4860.0, 4860.0, 4861.4, 4857.6, 4857.6, 82, null, 1416, 43106], [20240717, 4857.6, 4857.6, 4858.0, 4856.0, 4856.0, 88, null, 1417, 43106], [20240717, 4856.0, 4856.8, 4860.0, 4856.2, 4858.6, 83, null, 1418, 43109], [20240717, 4858.6, 4858.8, 4860.2, 4856.8, 4857.8, 91, null, 1419, 43100], [20240717, 4857.8, 4856.6, 4856.6, 4854.4, 4856.6, 130, null, 1420, 43082], [20240717, 4856.6, 4855.6, 4858.2, 4855.0, 4858.2, 82, null, 1421, 43097], [20240717, 4858.2, 4858.4, 4858.4, 4855.6, 4855.6, 72, null, 1422, 43098], [20240717, 4855.6, 4855.6, 4856.6, 4853.6, 4853.6, 85, null, 1423, 43091], [20240717, 4853.6, 4853.4, 4857.0, 4853.0, 4857.0, 109, null, 1424, 43094], [20240717, 4857.0, 4856.6, 4858.4, 4856.2, 4857.0, 80, null, 1425, 43101], [20240717, 4857.0, 4856.6, 4858.8, 4856.6, 4858.6, 84, null, 1426, 43110], [20240717, 4858.6, 4858.0, 4858.6, 4856.4, 4858.0, 84, null, 1427, 43106], [20240717, 4858.0, 4858.0, 4858.8, 4854.8, 4854.8, 85, null, 1428, 43088], [20240717, 4854.8, 4855.8, 4856.2, 4854.4, 4855.4, 105, null, 1429, 43069], [20240717, 4855.4, 4855.6, 4855.8, 4851.2, 4851.4, 150, null, 1430, 43079], [20240717, 4851.4, 4851.2, 4853.0, 4850.2, 4851.2, 172, null, 1431, 43096], [20240717, 4851.2, 4851.2, 4854.0, 4851.2, 4852.8, 157, null, 1432, 43083], [20240717, 4852.8, 4853.6, 4854.0, 4851.4, 4852.2, 133, null, 1433, 43064], [20240717, 4852.2, 4852.2, 4854.8, 4850.4, 4851.6, 124, null, 1434, 43087], [20240717, 4851.6, 4851.6, 4853.2, 4850.0, 4850.6, 154, null, 1435, 43099], [20240717, 4850.6, 4851.2, 4852.0, 4848.8, 4850.2, 206, null, 1436, 43097], [20240717, 4850.2, 4849.2, 4850.0, 4847.6, 4848.4, 179, null, 1437, 43124], [20240717, 4848.4, 4847.8, 4850.0, 4847.8, 4849.2, 167, null, 1438, 43148], [20240717, 4849.2, 4849.6, 4851.2, 4848.4, 4850.8, 153, null, 1439, 43137], [20240717, 4850.8, 4851.0, 4852.0, 4847.0, 4848.4, 156, null, 1440, 43138], [20240717, 4848.4, 4848.4, 4850.8, 4847.2, 4849.6, 180, null, 1441, 43146], [20240717, 4849.6, 4849.6, 4853.0, 4849.6, 4851.2, 164, null, 1442, 43167], [20240717, 4851.2, 4851.8, 4854.6, 4851.2, 4853.4, 168, null, 1443, 43174], [20240717, 4853.4, 4853.4, 4854.0, 4851.0, 4851.0, 198, null, 1444, 43204], [20240717, 4851.0, 4851.0, 4854.4, 4850.2, 4854.4, 162, null, 1445, 43195], [20240717, 4854.4, 4854.6, 4856.8, 4853.4, 4855.8, 300, null, 1446, 43217], [20240717, 4855.8, 4855.8, 4857.4, 4855.4, 4856.4, 178, null, 1447, 43206], [20240717, 4856.4, 4856.2, 4856.8, 4853.6, 4855.2, 201, null, 1448, 43188], [20240717, 4855.2, 4854.6, 4856.2, 4854.0, 4854.6, 234, null, 1449, 43136], [20240717, 4854.6, 4854.4, 4857.0, 4853.2, 4856.0, 287, null, 1450, 43088], [20240717, 4856.0, 4855.4, 4856.6, 4854.0, 4855.0, 247, null, 1451, 43063], [20240717, 4855.0, 4854.8, 4855.8, 4854.0, 4854.4, 233, null, 1452, 43041], [20240717, 4854.4, 4854.2, 4856.4, 4854.2, 4855.8, 237, null, 1453, 42998], [20240717, 4855.8, 4855.2, 4856.2, 4854.6, 4855.6, 198, null, 1454, 42946], [20240717, 4855.6, 4855.4, 4856.4, 4855.0, 4855.8, 192, null, 1455, 42920], [20240717, 4855.8, 4856.0, 4856.8, 4854.8, 4855.0, 236, null, 1456, 42941], [20240717, 4855.0, 4855.2, 4856.0, 4853.8, 4856.0, 262, null, 1457, 42924], [20240717, 4856.0, 4856.2, 4856.4, 4853.0, 4853.0, 281, null, 1458, 42867], [20240717, 4853.0, 4853.2, 4853.8, 4851.8, 4852.8, 129, null, 1459, 42889], [20240717, 4852.8, 4853.0, 4854.8, 4848.2, 4851.2, 306, null, 1500, 42908], [20240718, 4851.2, 4824.8, 4829.0, 4814.4, 4814.4, 1529, null, 931, 41897], [20240718, 4814.4, 4814.2, 4816.8, 4804.0, 4804.0, 717, null, 932, 41467], [20240718, 4804.0, 4805.4, 4813.4, 4805.0, 4810.6, 539, null, 933, 41161], [20240718, 4810.6, 4811.2, 4811.4, 4799.6, 4799.6, 495, null, 934, 40814], [20240718, 4799.6, 4800.0, 4801.8, 4796.6, 4798.2, 459, null, 935, 40505], [20240718, 4798.2, 4798.4, 4801.2, 4795.8, 4798.8, 496, null, 936, 40135], [20240718, 4798.8, 4799.6, 4809.4, 4799.6, 4804.8, 473, null, 937, 39803], [20240718, 4804.8, 4804.2, 4807.2, 4801.8, 4802.6, 253, null, 938, 39618], [20240718, 4802.6, 4802.4, 4807.8, 4800.6, 4804.4, 246, null, 939, 39447], [20240718, 4804.4, 4803.4, 4805.8, 4800.0, 4801.8, 247, null, 940, 39262], [20240718, 4801.8, 4802.2, 4807.6, 4801.0, 4802.2, 310, null, 941, 39035], [20240718, 4802.2, 4803.2, 4809.4, 4802.6, 4806.2, 311, null, 942, 38783], [20240718, 4806.2, 4806.2, 4809.4, 4804.2, 4808.6, 203, null, 943, 38615], [20240718, 4808.6, 4808.2, 4808.8, 4805.6, 4807.2, 191, null, 944, 38451], [20240718, 4807.2, 4807.2, 4807.2, 4802.8, 4803.2, 220, null, 945, 38279], [20240718, 4803.2, 4802.6, 4802.6, 4790.4, 4791.6, 407, null, 946, 37995], [20240718, 4791.6, 4791.2, 4794.6, 4790.4, 4794.0, 236, null, 947, 37828], [20240718, 4794.0, 4793.2, 4801.2, 4793.2, 4798.2, 261, null, 948, 37644], [20240718, 4798.2, 4797.2, 4798.0, 4792.6, 4793.2, 177, null, 949, 37504], [20240718, 4793.2, 4793.2, 4798.6, 4793.2, 4795.4, 241, null, 950, 37330], [20240718, 4795.4, 4795.4, 4796.8, 4792.4, 4795.2, 267, null, 951, 37136], [20240718, 4795.2, 4795.4, 4797.6, 4792.6, 4793.6, 249, null, 952, 36928], [20240718, 4793.6, 4794.0, 4798.0, 4792.6, 4798.0, 209, null, 953, 36795], [20240718, 4798.0, 4798.4, 4805.6, 4798.2, 4805.6, 271, null, 954, 36644], [20240718, 4805.6, 4806.0, 4810.8, 4804.2, 4810.4, 299, null, 955, 36458], [20240718, 4810.4, 4810.4, 4813.0, 4808.6, 4812.0, 334, null, 956, 36291], [20240718, 4812.0, 4811.8, 4813.8, 4810.4, 4813.2, 334, null, 957, 36093], [20240718, 4813.2, 4813.2, 4814.8, 4812.0, 4812.0, 298, null, 958, 35930], [20240718, 4812.0, 4812.0, 4813.4, 4808.0, 4808.0, 243, null, 959, 35788], [20240718, 4808.0, 4807.8, 4811.8, 4807.0, 4808.6, 343, null, 1000, 35627], [20240718, 4808.6, 4809.2, 4812.2, 4808.4, 4812.2, 297, null, 1001, 35467], [20240718, 4812.2, 4812.2, 4814.0, 4811.6, 4814.0, 307, null, 1002, 35353], [20240718, 4814.0, 4814.4, 4814.8, 4808.4, 4809.2, 238, null, 1003, 35217], [20240718, 4809.2, 4809.4, 4810.4, 4804.6, 4804.8, 182, null, 1004, 35136], [20240718, 4804.8, 4804.6, 4805.0, 4798.0, 4798.8, 325, null, 1005, 34987], [20240718, 4798.8, 4799.0, 4800.2, 4796.8, 4799.0, 193, null, 1006, 34906], [20240718, 4799.0, 4799.0, 4800.2, 4796.2, 4798.6, 184, null, 1007, 34818], [20240718, 4798.6, 4798.6, 4799.4, 4797.2, 4798.2, 105, null, 1008, 34753], [20240718, 4798.2, 4798.6, 4801.4, 4797.8, 4800.2, 138, null, 1009, 34652], [20240718, 4800.2, 4800.4, 4802.2, 4798.0, 4801.4, 145, null, 1010, 34558], [20240718, 4801.4, 4801.2, 4801.4, 4799.6, 4800.6, 94, null, 1011, 34489], [20240718, 4800.6, 4801.8, 4804.6, 4800.6, 4803.0, 150, null, 1012, 34400], [20240718, 4803.0, 4804.0, 4804.0, 4798.8, 4799.8, 116, null, 1013, 34333], [20240718, 4799.8, 4800.2, 4800.2, 4794.0, 4795.2, 137, null, 1014, 34252], [20240718, 4795.2, 4795.4, 4797.6, 4793.8, 4796.2, 116, null, 1015, 34164], [20240718, 4796.2, 4796.6, 4797.4, 4794.6, 4795.6, 104, null, 1016, 34104], [20240718, 4795.6, 4794.8, 4796.8, 4794.4, 4796.0, 112, null, 1017, 34017], [20240718, 4796.0, 4795.8, 4796.8, 4794.4, 4796.8, 124, null, 1018, 33927], [20240718, 4796.8, 4796.0, 4796.0, 4792.0, 4792.0, 125, null, 1019, 33867], [20240718, 4792.0, 4792.0, 4794.4, 4792.0, 4793.0, 111, null, 1020, 33793], [20240718, 4793.0, 4792.2, 4792.6, 4790.6, 4791.4, 152, null, 1021, 33715], [20240718, 4791.4, 4791.2, 4795.8, 4791.2, 4794.8, 163, null, 1022, 33623], [20240718, 4794.8, 4794.8, 4794.8, 4792.4, 4794.4, 89, null, 1023, 33565], [20240718, 4794.4, 4793.2, 4794.2, 4791.2, 4792.2, 106, null, 1024, 33502], [20240718, 4792.2, 4791.0, 4794.2, 4791.0, 4792.2, 124, null, 1025, 33433], [20240718, 4792.2, 4792.2, 4794.4, 4791.2, 4792.2, 137, null, 1026, 33357], [20240718, 4792.2, 4792.0, 4800.6, 4791.6, 4799.2, 280, null, 1027, 33226], [20240718, 4799.2, 4799.6, 4800.4, 4795.4, 4797.2, 212, null, 1028, 33108], [20240718, 4797.2, 4797.2, 4799.8, 4796.0, 4797.6, 124, null, 1029, 33065], [20240718, 4797.6, 4796.8, 4799.0, 4795.8, 4797.2, 130, null, 1030, 32994], [20240718, 4797.2, 4796.0, 4800.2, 4793.8, 4795.0, 220, null, 1031, 32874], [20240718, 4795.0, 4794.8, 4800.4, 4793.8, 4800.0, 169, null, 1032, 32798], [20240718, 4800.0, 4800.2, 4801.8, 4798.2, 4801.4, 183, null, 1033, 32711], [20240718, 4801.4, 4801.0, 4802.2, 4799.4, 4800.4, 121, null, 1034, 32663], [20240718, 4800.4, 4799.8, 4803.6, 4799.8, 4802.2, 158, null, 1035, 32591], [20240718, 4802.2, 4802.0, 4804.0, 4801.6, 4801.6, 143, null, 1036, 32506], [20240718, 4801.6, 4802.8, 4802.8, 4795.6, 4796.4, 189, null, 1037, 32414], [20240718, 4796.4, 4796.0, 4799.0, 4795.6, 4796.2, 167, null, 1038, 32298], [20240718, 4796.2, 4796.2, 4798.0, 4794.0, 4796.6, 108, null, 1039, 32235], [20240718, 4796.6, 4795.8, 4797.2, 4795.2, 4795.8, 109, null, 1040, 32175], [20240718, 4795.8, 4795.4, 4797.0, 4794.4, 4795.8, 116, null, 1041, 32114], [20240718, 4795.8, 4795.4, 4797.2, 4795.0, 4795.8, 96, null, 1042, 32049], [20240718, 4795.8, 4795.4, 4796.6, 4794.4, 4795.4, 89, null, 1043, 31998], [20240718, 4795.4, 4794.8, 4795.6, 4792.8, 4793.6, 119, null, 1044, 31933], [20240718, 4793.6, 4793.4, 4795.6, 4792.4, 4794.8, 106, null, 1045, 31879], [20240718, 4794.8, 4794.8, 4795.0, 4791.0, 4792.2, 140, null, 1046, 31798], [20240718, 4792.2, 4792.6, 4794.8, 4791.0, 4791.2, 106, null, 1047, 31742], [20240718, 4791.2, 4791.0, 4792.8, 4790.0, 4792.0, 141, null, 1048, 31664], [20240718, 4792.0, 4791.2, 4796.6, 4791.2, 4794.0, 157, null, 1049, 31618], [20240718, 4794.0, 4793.4, 4793.4, 4789.8, 4792.4, 119, null, 1050, 31556], [20240718, 4792.4, 4792.4, 4792.4, 4789.6, 4791.4, 97, null, 1051, 31512], [20240718, 4791.4, 4791.4, 4792.6, 4787.8, 4788.8, 198, null, 1052, 31399], [20240718, 4788.8, 4790.2, 4794.6, 4789.8, 4794.6, 148, null, 1053, 31294], [20240718, 4794.6, 4793.4, 4795.4, 4792.6, 4793.4, 96, null, 1054, 31233], [20240718, 4793.4, 4793.0, 4796.6, 4792.6, 4796.6, 146, null, 1055, 31133], [20240718, 4796.6, 4796.6, 4798.0, 4793.0, 4798.0, 154, null, 1056, 31042], [20240718, 4798.0, 4797.0, 4798.0, 4796.6, 4797.2, 85, null, 1057, 30990], [20240718, 4797.2, 4797.8, 4797.8, 4793.4, 4797.2, 102, null, 1058, 30919], [20240718, 4797.2, 4797.6, 4797.8, 4795.6, 4796.8, 93, null, 1059, 30883], [20240718, 4796.8, 4797.0, 4799.2, 4796.0, 4797.4, 152, null, 1100, 30807], [20240718, 4797.4, 4797.4, 4799.6, 4795.6, 4799.0, 117, null, 1101, 30744], [20240718, 4799.0, 4799.2, 4803.4, 4799.2, 4802.4, 168, null, 1102, 30668], [20240718, 4802.4, 4803.2, 4803.4, 4799.0, 4799.0, 189, null, 1103, 30583], [20240718, 4799.0, 4798.8, 4798.8, 4795.6, 4795.6, 94, null, 1104, 30540], [20240718, 4795.6, 4796.6, 4798.2, 4794.0, 4797.2, 135, null, 1105, 30480], [20240718, 4797.2, 4798.0, 4798.8, 4794.6, 4798.4, 72, null, 1106, 30438], [20240718, 4798.4, 4799.0, 4801.6, 4799.0, 4800.4, 112, null, 1107, 30397], [20240718, 4800.4, 4800.4, 4802.6, 4800.4, 4801.8, 75, null, 1108, 30361], [20240718, 4801.8, 4802.6, 4804.4, 4801.6, 4803.2, 126, null, 1109, 30298], [20240718, 4803.2, 4803.0, 4803.8, 4800.0, 4801.2, 98, null, 1110, 30262], [20240718, 4801.2, 4801.2, 4802.0, 4800.4, 4802.0, 52, null, 1111, 30230], [20240718, 4802.0, 4801.8, 4802.6, 4800.0, 4801.0, 70, null, 1112, 30196], [20240718, 4801.0, 4801.0, 4805.0, 4801.0, 4804.2, 88, null, 1113, 30154], [20240718, 4804.2, 4804.2, 4804.8, 4803.0, 4803.4, 77, null, 1114, 30115], [20240718, 4803.4, 4803.4, 4806.0, 4802.6, 4805.0, 115, null, 1115, 30040], [20240718, 4805.0, 4805.2, 4810.0, 4805.2, 4809.8, 146, null, 1116, 29985], [20240718, 4809.8, 4809.8, 4810.0, 4804.4, 4805.0, 131, null, 1117, 29943], [20240718, 4805.0, 4804.0, 4808.6, 4804.0, 4807.8, 82, null, 1118, 29915], [20240718, 4807.8, 4807.4, 4807.6, 4804.4, 4806.6, 88, null, 1119, 29884], [20240718, 4806.6, 4807.4, 4807.6, 4804.8, 4806.2, 48, null, 1120, 29853], [20240718, 4806.2, 4805.6, 4806.6, 4804.6, 4806.6, 64, null, 1121, 29823], [20240718, 4806.6, 4806.8, 4810.4, 4806.8, 4809.6, 155, null, 1122, 29780], [20240718, 4809.6, 4809.6, 4813.6, 4808.6, 4811.6, 121, null, 1123, 29723], [20240718, 4811.6, 4812.2, 4813.4, 4808.6, 4812.6, 125, null, 1124, 29662], [20240718, 4812.6, 4812.8, 4814.4, 4811.0, 4811.0, 116, null, 1125, 29617], [20240718, 4811.0, 4811.8, 4812.2, 4809.2, 4811.0, 124, null, 1126, 29577], [20240718, 4811.0, 4810.8, 4812.6, 4809.6, 4810.4, 77, null, 1127, 29545], [20240718, 4810.4, 4810.6, 4811.4, 4809.4, 4810.0, 53, null, 1128, 29526], [20240718, 4810.0, 4811.2, 4813.2, 4810.2, 4813.2, 56, null, 1129, 29523], [20240718, 4813.2, 4812.6, 4817.8, 4812.6, 4816.8, 160, null, 1130, 29463], [20240718, 4816.8, 4816.4, 4819.0, 4814.2, 4817.2, 207, null, 1301, 29457], [20240718, 4817.2, 4817.2, 4819.8, 4817.2, 4818.8, 101, null, 1302, 29462], [20240718, 4818.8, 4819.6, 4822.6, 4818.8, 4821.2, 226, null, 1303, 29466], [20240718, 4821.2, 4820.6, 4822.2, 4819.0, 4822.0, 143, null, 1304, 29426], [20240718, 4822.0, 4822.0, 4831.6, 4821.4, 4831.6, 213, null, 1305, 29349], [20240718, 4831.6, 4832.0, 4840.0, 4832.0, 4837.0, 413, null, 1306, 29355], [20240718, 4837.0, 4837.4, 4838.8, 4835.0, 4836.0, 188, null, 1307, 29327], [20240718, 4836.0, 4836.2, 4839.6, 4834.6, 4838.6, 143, null, 1308, 29265], [20240718, 4838.6, 4838.6, 4844.4, 4833.0, 4833.0, 234, null, 1309, 29246], [20240718, 4833.0, 4833.0, 4835.8, 4830.0, 4832.6, 219, null, 1310, 29181], [20240718, 4832.6, 4832.8, 4833.4, 4826.8, 4828.2, 178, null, 1311, 29132], [20240718, 4828.2, 4828.8, 4834.0, 4827.8, 4834.0, 139, null, 1312, 29102], [20240718, 4834.0, 4834.2, 4845.4, 4834.0, 4845.2, 272, null, 1313, 29085], [20240718, 4845.2, 4845.6, 4848.2, 4840.0, 4844.0, 248, null, 1314, 29096], [20240718, 4844.0, 4843.6, 4855.0, 4843.6, 4854.0, 221, null, 1315, 29113], [20240718, 4854.0, 4855.2, 4860.6, 4854.2, 4857.0, 330, null, 1316, 29157], [20240718, 4857.0, 4856.8, 4856.8, 4853.0, 4853.6, 187, null, 1317, 29142], [20240718, 4853.6, 4853.6, 4856.0, 4852.2, 4853.0, 131, null, 1318, 29122], [20240718, 4853.0, 4853.2, 4854.6, 4847.4, 4849.0, 191, null, 1319, 29105], [20240718, 4849.0, 4849.0, 4855.0, 4849.0, 4853.0, 112, null, 1320, 29078], [20240718, 4853.0, 4853.0, 4857.6, 4852.8, 4852.8, 109, null, 1321, 29064], [20240718, 4852.8, 4851.8, 4857.0, 4851.2, 4857.0, 129, null, 1322, 29039], [20240718, 4857.0, 4857.0, 4857.6, 4856.0, 4856.8, 86, null, 1323, 29018], [20240718, 4856.8, 4857.4, 4857.4, 4853.0, 4854.2, 100, null, 1324, 28983], [20240718, 4854.2, 4854.0, 4858.4, 4853.4, 4857.2, 125, null, 1325, 28926], [20240718, 4857.2, 4856.2, 4858.6, 4852.6, 4852.6, 85, null, 1326, 28896], [20240718, 4852.6, 4852.4, 4854.4, 4851.4, 4852.4, 101, null, 1327, 28846], [20240718, 4852.4, 4852.6, 4855.4, 4851.2, 4851.2, 85, null, 1328, 28809], [20240718, 4851.2, 4850.4, 4853.0, 4849.8, 4851.4, 65, null, 1329, 28778], [20240718, 4851.4, 4851.4, 4854.0, 4850.6, 4854.0, 81, null, 1330, 28738], [20240718, 4854.0, 4854.2, 4865.6, 4853.0, 4865.4, 307, null, 1331, 28700], [20240718, 4865.4, 4864.4, 4877.4, 4864.4, 4876.2, 324, null, 1332, 28650], [20240718, 4876.2, 4877.4, 4880.0, 4873.6, 4875.8, 218, null, 1333, 28607], [20240718, 4875.8, 4875.8, 4881.4, 4874.6, 4881.4, 165, null, 1334, 28606], [20240718, 4881.4, 4881.6, 4881.6, 4874.4, 4875.2, 142, null, 1335, 28602], [20240718, 4875.2, 4875.0, 4879.0, 4874.6, 4877.0, 188, null, 1336, 28570], [20240718, 4877.0, 4877.0, 4878.2, 4871.0, 4872.0, 170, null, 1337, 28512], [20240718, 4872.0, 4872.8, 4876.6, 4871.8, 4876.4, 142, null, 1338, 28478], [20240718, 4876.4, 4876.2, 4876.4, 4871.0, 4872.2, 144, null, 1339, 28417], [20240718, 4872.2, 4872.4, 4873.2, 4868.0, 4871.6, 200, null, 1340, 28359], [20240718, 4871.6, 4871.6, 4880.0, 4871.0, 4880.0, 229, null, 1341, 28282], [20240718, 4880.0, 4880.0, 4881.0, 4873.6, 4875.0, 195, null, 1342, 28256], [20240718, 4875.0, 4874.2, 4875.0, 4870.0, 4871.2, 141, null, 1343, 28204], [20240718, 4871.2, 4872.2, 4874.2, 4871.0, 4871.8, 139, null, 1344, 28152], [20240718, 4871.8, 4873.0, 4874.4, 4871.0, 4873.4, 138, null, 1345, 28113], [20240718, 4873.4, 4872.6, 4876.6, 4872.6, 4875.6, 109, null, 1346, 28079], [20240718, 4875.6, 4875.6, 4876.2, 4865.0, 4865.0, 157, null, 1347, 28026], [20240718, 4865.0, 4865.2, 4866.2, 4860.8, 4862.2, 174, null, 1348, 27981], [20240718, 4862.2, 4861.8, 4862.2, 4859.8, 4860.8, 95, null, 1349, 27948], [20240718, 4860.8, 4861.8, 4862.0, 4859.0, 4859.8, 103, null, 1350, 27921], [20240718, 4859.8, 4859.8, 4862.2, 4859.2, 4862.2, 135, null, 1351, 27853], [20240718, 4862.2, 4862.8, 4864.6, 4859.6, 4860.8, 175, null, 1352, 27819], [20240718, 4860.8, 4860.8, 4862.4, 4860.2, 4860.8, 91, null, 1353, 27784], [20240718, 4860.8, 4860.0, 4863.8, 4860.0, 4861.0, 68, null, 1354, 27753], [20240718, 4861.0, 4860.6, 4860.6, 4852.4, 4857.2, 180, null, 1355, 27715], [20240718, 4857.2, 4857.8, 4862.6, 4857.8, 4861.4, 156, null, 1356, 27646], [20240718, 4861.4, 4861.8, 4863.6, 4860.6, 4863.6, 76, null, 1357, 27606], [20240718, 4863.6, 4863.8, 4868.8, 4862.8, 4867.0, 140, null, 1358, 27560], [20240718, 4867.0, 4866.8, 4870.8, 4865.8, 4869.2, 151, null, 1359, 27493], [20240718, 4869.2, 4870.0, 4870.2, 4866.0, 4868.4, 102, null, 1400, 27446], [20240718, 4868.4, 4868.6, 4871.2, 4867.4, 4869.8, 143, null, 1401, 27408], [20240718, 4869.8, 4868.4, 4869.8, 4861.8, 4862.8, 171, null, 1402, 27333], [20240718, 4862.8, 4862.2, 4869.2, 4862.2, 4867.6, 91, null, 1403, 27309], [20240718, 4867.6, 4867.6, 4871.4, 4867.6, 4871.4, 136, null, 1404, 27281], [20240718, 4871.4, 4870.6, 4871.8, 4869.6, 4871.0, 76, null, 1405, 27262], [20240718, 4871.0, 4871.0, 4871.8, 4869.2, 4870.0, 145, null, 1406, 27250], [20240718, 4870.0, 4870.0, 4870.6, 4869.4, 4869.6, 61, null, 1407, 27228], [20240718, 4869.6, 4869.6, 4869.6, 4867.2, 4867.4, 54, null, 1408, 27211], [20240718, 4867.4, 4867.4, 4867.4, 4865.0, 4865.0, 137, null, 1409, 27158], [20240718, 4865.0, 4865.0, 4865.6, 4863.0, 4863.0, 147, null, 1410, 27084], [20240718, 4863.0, 4863.6, 4866.6, 4863.6, 4866.6, 160, null, 1411, 26989], [20240718, 4866.6, 4865.6, 4869.8, 4865.6, 4869.6, 88, null, 1412, 26937], [20240718, 4869.6, 4868.4, 4869.4, 4866.2, 4866.2, 108, null, 1413, 26875], [20240718, 4866.2, 4865.8, 4866.2, 4860.6, 4861.0, 141, null, 1414, 26831], [20240718, 4861.0, 4861.4, 4864.0, 4860.8, 4861.0, 98, null, 1415, 26790], [20240718, 4861.0, 4860.4, 4861.0, 4857.0, 4857.0, 146, null, 1416, 26754], [20240718, 4857.0, 4857.0, 4857.0, 4852.2, 4856.6, 122, null, 1417, 26718], [20240718, 4856.6, 4857.2, 4860.0, 4856.0, 4860.0, 118, null, 1418, 26702], [20240718, 4860.0, 4859.0, 4866.0, 4859.0, 4864.6, 122, null, 1419, 26678], [20240718, 4864.6, 4864.6, 4865.8, 4864.2, 4864.6, 61, null, 1420, 26658], [20240718, 4864.6, 4864.8, 4868.0, 4864.8, 4866.8, 77, null, 1421, 26636], [20240718, 4866.8, 4866.4, 4866.8, 4864.6, 4865.6, 102, null, 1422, 26599], [20240718, 4865.6, 4866.4, 4869.2, 4865.2, 4868.6, 75, null, 1423, 26573], [20240718, 4868.6, 4869.0, 4869.0, 4866.8, 4867.6, 104, null, 1424, 26554], [20240718, 4867.6, 4868.4, 4868.6, 4866.4, 4867.4, 101, null, 1425, 26502], [20240718, 4867.4, 4867.4, 4876.2, 4867.4, 4874.6, 136, null, 1426, 26468], [20240718, 4874.6, 4875.4, 4877.2, 4873.4, 4873.4, 147, null, 1427, 26433], [20240718, 4873.4, 4873.2, 4875.0, 4871.2, 4871.6, 124, null, 1428, 26389], [20240718, 4871.6, 4872.6, 4873.8, 4871.8, 4872.8, 48, null, 1429, 26369], [20240718, 4872.8, 4872.8, 4874.6, 4872.6, 4874.4, 64, null, 1430, 26358], [20240718, 4874.4, 4874.6, 4875.0, 4872.6, 4872.6, 94, null, 1431, 26316], [20240718, 4872.6, 4872.6, 4874.6, 4871.6, 4874.6, 124, null, 1432, 26258], [20240718, 4874.6, 4874.6, 4874.6, 4871.8, 4872.0, 82, null, 1433, 26218], [20240718, 4872.0, 4871.8, 4873.0, 4871.6, 4871.6, 96, null, 1434, 26178], [20240718, 4871.6, 4871.6, 4871.6, 4870.2, 4870.4, 65, null, 1435, 26143], [20240718, 4870.4, 4871.0, 4871.8, 4870.2, 4871.8, 126, null, 1436, 26087], [20240718, 4871.8, 4870.8, 4871.2, 4866.6, 4866.6, 134, null, 1437, 26053], [20240718, 4866.6, 4866.4, 4866.6, 4861.2, 4862.0, 107, null, 1438, 26043], [20240718, 4862.0, 4862.2, 4864.6, 4861.6, 4862.4, 91, null, 1439, 26026], [20240718, 4862.4, 4862.4, 4863.2, 4860.8, 4860.8, 125, null, 1440, 25977], [20240718, 4860.8, 4860.6, 4862.0, 4859.0, 4859.2, 129, null, 1441, 25920], [20240718, 4859.2, 4859.2, 4860.4, 4856.4, 4857.0, 122, null, 1442, 25877], [20240718, 4857.0, 4856.8, 4858.4, 4855.0, 4855.4, 153, null, 1443, 25857], [20240718, 4855.4, 4855.4, 4856.6, 4854.2, 4855.4, 129, null, 1444, 25840], [20240718, 4855.4, 4854.6, 4858.6, 4854.6, 4857.6, 120, null, 1445, 25812], [20240718, 4857.6, 4857.2, 4858.0, 4854.6, 4857.2, 152, null, 1446, 25772], [20240718, 4857.2, 4856.4, 4859.8, 4856.4, 4858.4, 160, null, 1447, 25731], [20240718, 4858.4, 4857.6, 4860.6, 4857.6, 4859.4, 123, null, 1448, 25703], [20240718, 4859.4, 4859.2, 4862.0, 4858.2, 4861.2, 147, null, 1449, 25648], [20240718, 4861.2, 4861.4, 4862.8, 4859.8, 4862.4, 122, null, 1450, 25607], [20240718, 4862.4, 4861.6, 4866.8, 4861.6, 4866.4, 147, null, 1451, 25566], [20240718, 4866.4, 4866.8, 4868.0, 4866.0, 4868.0, 143, null, 1452, 25528], [20240718, 4868.0, 4867.6, 4871.2, 4867.4, 4870.0, 169, null, 1453, 25510], [20240718, 4870.0, 4869.8, 4875.0, 4869.8, 4875.0, 211, null, 1454, 25464], [20240718, 4875.0, 4875.8, 4875.8, 4873.2, 4874.0, 232, null, 1455, 25365], [20240718, 4874.0, 4874.2, 4875.8, 4873.2, 4874.6, 202, null, 1456, 25302], [20240718, 4874.6, 4873.8, 4874.8, 4872.6, 4872.6, 158, null, 1457, 25270], [20240718, 4872.6, 4873.0, 4875.6, 4872.6, 4875.4, 163, null, 1458, 25212], [20240718, 4875.4, 4875.0, 4879.8, 4875.0, 4878.6, 197, null, 1459, 25205], [20240718, 4878.6, 4879.0, 4880.8, 4878.4, 4879.2, 299, null, 1500, 25169], [20240719, 4879.2, 4831.0, 4831.0, 4807.8, 4816.6, 1435, null, 931, 58135], [20240719, 4816.6, 4815.0, 4821.2, 4812.8, 4818.6, 765, null, 932, 58098], [20240719, 4818.6, 4820.4, 4824.4, 4817.6, 4823.8, 464, null, 933, 58010], [20240719, 4823.8, 4825.0, 4825.4, 4816.0, 4820.4, 440, null, 934, 57895], [20240719, 4820.4, 4820.4, 4824.6, 4818.2, 4820.0, 423, null, 935, 57811], [20240719, 4820.0, 4820.6, 4823.2, 4818.4, 4818.6, 430, null, 936, 57760], [20240719, 4818.6, 4818.2, 4818.6, 4812.2, 4813.0, 339, null, 937, 57729], [20240719, 4813.0, 4813.0, 4815.6, 4812.4, 4814.2, 269, null, 938, 57680], [20240719, 4814.2, 4815.0, 4822.0, 4813.8, 4820.4, 232, null, 939, 57692], [20240719, 4820.4, 4820.2, 4820.2, 4815.0, 4815.0, 202, null, 940, 57650], [20240719, 4815.0, 4815.2, 4820.0, 4815.0, 4817.6, 226, null, 941, 57632], [20240719, 4817.6, 4816.6, 4820.0, 4816.6, 4817.6, 183, null, 942, 57585], [20240719, 4817.6, 4817.4, 4821.4, 4815.6, 4821.2, 134, null, 943, 57560], [20240719, 4821.2, 4820.6, 4821.2, 4817.6, 4818.6, 146, null, 944, 57556], [20240719, 4818.6, 4818.6, 4822.4, 4818.4, 4818.6, 223, null, 945, 57560], [20240719, 4818.6, 4819.2, 4826.0, 4819.2, 4824.4, 257, null, 946, 57507], [20240719, 4824.4, 4823.8, 4824.6, 4821.4, 4822.0, 217, null, 947, 57447], [20240719, 4822.0, 4822.6, 4825.0, 4820.8, 4822.4, 155, null, 948, 57435], [20240719, 4822.4, 4822.2, 4822.2, 4816.4, 4816.4, 282, null, 949, 57366], [20240719, 4816.4, 4817.6, 4824.2, 4817.6, 4821.8, 200, null, 950, 57334], [20240719, 4821.8, 4821.8, 4823.4, 4819.2, 4822.2, 191, null, 951, 57332], [20240719, 4822.2, 4822.2, 4822.2, 4818.8, 4820.0, 156, null, 952, 57315], [20240719, 4820.0, 4820.2, 4822.0, 4820.0, 4820.8, 166, null, 953, 57310], [20240719, 4820.8, 4820.4, 4820.6, 4817.4, 4818.6, 188, null, 954, 57304], [20240719, 4818.6, 4818.6, 4820.0, 4818.0, 4819.2, 112, null, 955, 57303], [20240719, 4819.2, 4818.6, 4819.4, 4815.8, 4816.8, 189, null, 956, 57312], [20240719, 4816.8, 4818.0, 4821.6, 4817.0, 4819.6, 177, null, 957, 57302], [20240719, 4819.6, 4819.2, 4820.0, 4817.2, 4817.6, 144, null, 958, 57299], [20240719, 4817.6, 4817.4, 4817.8, 4812.2, 4813.6, 341, null, 959, 57253], [20240719, 4813.6, 4814.2, 4814.8, 4812.8, 4813.8, 200, null, 1000, 57237], [20240719, 4813.8, 4814.4, 4814.4, 4810.0, 4811.6, 333, null, 1001, 57209], [20240719, 4811.6, 4811.0, 4815.0, 4810.6, 4813.8, 244, null, 1002, 57286], [20240719, 4813.8, 4813.6, 4817.8, 4813.2, 4814.4, 303, null, 1003, 57398], [20240719, 4814.4, 4814.4, 4815.0, 4810.2, 4810.2, 209, null, 1004, 57431], [20240719, 4810.2, 4810.4, 4821.0, 4810.2, 4820.4, 243, null, 1005, 57446], [20240719, 4820.4, 4820.0, 4827.8, 4818.2, 4826.6, 291, null, 1006, 57394], [20240719, 4826.6, 4827.6, 4828.6, 4824.4, 4826.0, 230, null, 1007, 57342], [20240719, 4826.0, 4826.0, 4834.8, 4826.0, 4832.6, 225, null, 1008, 57297], [20240719, 4832.6, 4833.0, 4837.0, 4830.6, 4836.2, 224, null, 1009, 57217], [20240719, 4836.2, 4837.0, 4838.8, 4833.4, 4838.8, 238, null, 1010, 57159], [20240719, 4838.8, 4838.6, 4841.0, 4837.2, 4840.0, 257, null, 1011, 57079], [20240719, 4840.0, 4840.8, 4845.6, 4840.8, 4844.4, 317, null, 1012, 57062], [20240719, 4844.4, 4844.4, 4845.6, 4841.0, 4842.4, 206, null, 1013, 57098], [20240719, 4842.4, 4842.4, 4844.4, 4840.8, 4843.4, 192, null, 1014, 57120], [20240719, 4843.4, 4842.8, 4843.8, 4839.2, 4841.0, 198, null, 1015, 57147], [20240719, 4841.0, 4841.4, 4852.0, 4840.4, 4852.0, 406, null, 1016, 57114], [20240719, 4852.0, 4852.2, 4853.2, 4847.6, 4848.6, 322, null, 1017, 57084], [20240719, 4848.6, 4848.2, 4848.6, 4845.0, 4845.0, 144, null, 1018, 57066], [20240719, 4845.0, 4844.2, 4847.2, 4842.2, 4844.6, 185, null, 1019, 57039], [20240719, 4844.6, 4846.0, 4846.0, 4842.4, 4844.6, 129, null, 1020, 57058], [20240719, 4844.6, 4844.0, 4848.4, 4843.4, 4846.2, 201, null, 1021, 57074], [20240719, 4846.2, 4846.0, 4847.0, 4843.6, 4847.0, 139, null, 1022, 57064], [20240719, 4847.0, 4846.0, 4847.2, 4840.4, 4841.0, 146, null, 1023, 57062], [20240719, 4841.0, 4841.6, 4845.0, 4839.6, 4840.0, 133, null, 1024, 57077], [20240719, 4840.0, 4839.6, 4839.8, 4834.6, 4834.6, 212, null, 1025, 57067], [20240719, 4834.6, 4834.6, 4837.0, 4833.6, 4834.2, 214, null, 1026, 57050], [20240719, 4834.2, 4834.2, 4837.0, 4834.0, 4837.0, 114, null, 1027, 57068], [20240719, 4837.0, 4837.0, 4837.0, 4834.4, 4836.0, 96, null, 1028, 57069], [20240719, 4836.0, 4835.6, 4835.6, 4832.6, 4833.0, 102, null, 1029, 57083], [20240719, 4833.0, 4832.4, 4835.4, 4832.0, 4835.0, 112, null, 1030, 57094], [20240719, 4835.0, 4834.6, 4834.6, 4832.2, 4833.0, 160, null, 1031, 57090], [20240719, 4833.0, 4833.6, 4838.6, 4833.0, 4837.0, 151, null, 1032, 57096], [20240719, 4837.0, 4836.4, 4837.0, 4833.0, 4833.0, 118, null, 1033, 57081], [20240719, 4833.0, 4833.2, 4840.0, 4833.2, 4839.2, 130, null, 1034, 57067], [20240719, 4839.2, 4839.2, 4841.6, 4839.0, 4840.4, 142, null, 1035, 57100], [20240719, 4840.4, 4840.4, 4842.4, 4839.2, 4842.4, 135, null, 1036, 57120], [20240719, 4842.4, 4842.4, 4842.4, 4839.0, 4840.2, 114, null, 1037, 57156], [20240719, 4840.2, 4839.4, 4839.4, 4836.2, 4837.8, 91, null, 1038, 57187], [20240719, 4837.8, 4837.2, 4840.2, 4836.8, 4838.8, 85, null, 1039, 57206], [20240719, 4838.8, 4837.8, 4840.0, 4836.6, 4840.0, 108, null, 1040, 57244], [20240719, 4840.0, 4840.6, 4842.4, 4838.8, 4840.2, 223, null, 1041, 57293], [20240719, 4840.2, 4839.6, 4841.4, 4839.0, 4840.2, 61, null, 1042, 57300], [20240719, 4840.2, 4841.0, 4846.6, 4841.0, 4844.6, 180, null, 1043, 57290], [20240719, 4844.6, 4844.6, 4848.2, 4844.6, 4845.2, 121, null, 1044, 57293], [20240719, 4845.2, 4845.0, 4849.4, 4845.0, 4849.2, 169, null, 1045, 57263], [20240719, 4849.2, 4849.4, 4852.0, 4847.2, 4850.2, 364, null, 1046, 57225], [20240719, 4850.2, 4850.4, 4860.0, 4850.2, 4859.8, 377, null, 1047, 57177], [20240719, 4859.8, 4860.8, 4868.4, 4858.6, 4867.0, 491, null, 1048, 57087], [20240719, 4867.0, 4867.0, 4872.4, 4865.0, 4871.4, 402, null, 1049, 56987], [20240719, 4871.4, 4871.4, 4871.4, 4863.2, 4864.0, 332, null, 1050, 56902], [20240719, 4864.0, 4863.2, 4868.0, 4863.2, 4866.6, 201, null, 1051, 56907], [20240719, 4866.6, 4866.4, 4872.8, 4864.6, 4867.4, 302, null, 1052, 56927], [20240719, 4867.4, 4868.2, 4872.4, 4868.0, 4869.8, 225, null, 1053, 56937], [20240719, 4869.8, 4869.2, 4870.8, 4864.2, 4865.8, 244, null, 1054, 56983], [20240719, 4865.8, 4865.8, 4867.8, 4863.6, 4865.4, 175, null, 1055, 57048], [20240719, 4865.4, 4865.4, 4871.6, 4864.8, 4867.4, 247, null, 1056, 57048], [20240719, 4867.4, 4867.8, 4869.6, 4865.2, 4869.2, 177, null, 1057, 57073], [20240719, 4869.2, 4869.4, 4869.4, 4864.8, 4865.0, 134, null, 1058, 57078], [20240719, 4865.0, 4865.0, 4865.8, 4863.2, 4864.2, 192, null, 1059, 57094], [20240719, 4864.2, 4864.2, 4866.6, 4862.8, 4862.8, 174, null, 1100, 57141], [20240719, 4862.8, 4862.8, 4867.2, 4862.2, 4866.0, 162, null, 1101, 57188], [20240719, 4866.0, 4864.8, 4869.0, 4863.8, 4868.6, 137, null, 1102, 57223], [20240719, 4868.6, 4869.4, 4869.4, 4865.6, 4867.0, 130, null, 1103, 57246], [20240719, 4867.0, 4867.8, 4867.8, 4862.0, 4862.2, 152, null, 1104, 57291], [20240719, 4862.2, 4861.8, 4863.6, 4858.8, 4859.8, 157, null, 1105, 57329], [20240719, 4859.8, 4859.6, 4860.6, 4857.0, 4857.4, 228, null, 1106, 57411], [20240719, 4857.4, 4857.6, 4857.6, 4853.6, 4853.6, 221, null, 1107, 57507], [20240719, 4853.6, 4853.6, 4856.8, 4853.0, 4855.0, 184, null, 1108, 57576], [20240719, 4855.0, 4855.4, 4858.6, 4855.0, 4855.4, 127, null, 1109, 57638], [20240719, 4855.4, 4855.8, 4857.8, 4852.6, 4853.2, 106, null, 1110, 57661], [20240719, 4853.2, 4852.6, 4861.0, 4850.8, 4858.6, 259, null, 1111, 57690], [20240719, 4858.6, 4858.2, 4858.6, 4854.4, 4858.0, 207, null, 1112, 57699], [20240719, 4858.0, 4858.8, 4860.2, 4855.6, 4858.4, 118, null, 1113, 57724], [20240719, 4858.4, 4858.4, 4862.0, 4856.2, 4861.6, 165, null, 1114, 57781], [20240719, 4861.6, 4861.6, 4866.0, 4859.2, 4866.0, 242, null, 1115, 57790], [20240719, 4866.0, 4866.8, 4868.8, 4861.4, 4864.8, 233, null, 1116, 57815], [20240719, 4864.8, 4864.6, 4865.4, 4861.8, 4863.6, 184, null, 1117, 57843], [20240719, 4863.6, 4863.6, 4864.8, 4861.8, 4862.0, 115, null, 1118, 57886], [20240719, 4862.0, 4862.0, 4867.8, 4862.0, 4867.4, 148, null, 1119, 57915], [20240719, 4867.4, 4866.6, 4875.8, 4866.0, 4874.6, 460, null, 1120, 57995], [20240719, 4874.6, 4875.4, 4882.0, 4875.4, 4878.2, 548, null, 1121, 58119], [20240719, 4878.2, 4877.8, 4881.6, 4875.2, 4878.8, 267, null, 1122, 58181], [20240719, 4878.8, 4878.6, 4879.0, 4875.2, 4875.2, 181, null, 1123, 58195], [20240719, 4875.2, 4875.0, 4876.8, 4873.6, 4873.6, 215, null, 1124, 58237], [20240719, 4873.6, 4873.2, 4873.2, 4869.0, 4869.0, 203, null, 1125, 58296], [20240719, 4869.0, 4869.6, 4869.6, 4866.4, 4867.0, 170, null, 1126, 58347], [20240719, 4867.0, 4867.0, 4867.4, 4862.8, 4864.2, 139, null, 1127, 58402], [20240719, 4864.2, 4864.2, 4864.8, 4860.0, 4860.6, 178, null, 1128, 58446], [20240719, 4860.6, 4860.2, 4862.0, 4860.0, 4861.8, 82, null, 1129, 58489], [20240719, 4861.8, 4861.4, 4862.4, 4857.2, 4858.4, 209, null, 1130, 58573], [20240719, 4858.4, 4858.2, 4860.2, 4855.6, 4857.0, 378, null, 1301, 58710], [20240719, 4857.0, 4857.4, 4863.6, 4857.0, 4862.2, 290, null, 1302, 58840], [20240719, 4862.2, 4862.4, 4863.6, 4860.8, 4861.6, 193, null, 1303, 58886], [20240719, 4861.6, 4861.0, 4861.0, 4858.4, 4859.0, 144, null, 1304, 58928], [20240719, 4859.0, 4858.0, 4861.0, 4858.0, 4860.0, 171, null, 1305, 58983], [20240719, 4860.0, 4860.4, 4860.8, 4859.0, 4859.0, 98, null, 1306, 59011], [20240719, 4859.0, 4859.8, 4860.2, 4856.0, 4856.4, 141, null, 1307, 59057], [20240719, 4856.4, 4856.2, 4859.8, 4855.6, 4859.6, 132, null, 1308, 59115], [20240719, 4859.6, 4859.4, 4859.4, 4856.4, 4859.0, 113, null, 1309, 59143], [20240719, 4859.0, 4859.4, 4859.4, 4852.4, 4852.4, 173, null, 1310, 59190], [20240719, 4852.4, 4852.6, 4855.0, 4850.8, 4852.0, 157, null, 1311, 59219], [20240719, 4852.0, 4851.0, 4854.2, 4850.6, 4851.8, 118, null, 1312, 59240], [20240719, 4851.8, 4851.4, 4851.6, 4847.0, 4849.6, 268, null, 1313, 59310], [20240719, 4849.6, 4850.0, 4852.2, 4849.0, 4850.4, 103, null, 1314, 59349], [20240719, 4850.4, 4850.8, 4850.8, 4848.0, 4849.0, 123, null, 1315, 59412], [20240719, 4849.0, 4848.2, 4849.6, 4846.0, 4846.0, 152, null, 1316, 59473], [20240719, 4846.0, 4846.2, 4848.4, 4846.2, 4846.6, 76, null, 1317, 59494], [20240719, 4846.6, 4846.8, 4846.8, 4843.2, 4844.6, 155, null, 1318, 59581], [20240719, 4844.6, 4843.8, 4848.0, 4843.4, 4847.2, 96, null, 1319, 59639], [20240719, 4847.2, 4847.0, 4847.0, 4842.4, 4843.2, 169, null, 1320, 59663], [20240719, 4843.2, 4843.6, 4846.8, 4842.0, 4846.8, 142, null, 1321, 59697], [20240719, 4846.8, 4846.6, 4846.6, 4844.2, 4844.6, 55, null, 1322, 59718], [20240719, 4844.6, 4845.4, 4845.4, 4841.2, 4841.2, 130, null, 1323, 59783], [20240719, 4841.2, 4841.0, 4844.6, 4840.6, 4843.6, 110, null, 1324, 59825], [20240719, 4843.6, 4843.0, 4846.2, 4843.0, 4845.2, 50, null, 1325, 59850], [20240719, 4845.2, 4845.4, 4846.0, 4843.8, 4846.0, 78, null, 1326, 59885], [20240719, 4846.0, 4845.0, 4847.4, 4845.0, 4845.4, 89, null, 1327, 59910], [20240719, 4845.4, 4846.0, 4846.0, 4843.2, 4843.4, 73, null, 1328, 59946], [20240719, 4843.4, 4844.0, 4844.6, 4841.8, 4842.6, 89, null, 1329, 59989], [20240719, 4842.6, 4843.2, 4849.6, 4842.8, 4849.6, 171, null, 1330, 60071], [20240719, 4849.6, 4849.6, 4849.6, 4847.0, 4849.4, 203, null, 1331, 60173], [20240719, 4849.4, 4848.4, 4849.8, 4847.6, 4848.4, 101, null, 1332, 60213], [20240719, 4848.4, 4848.2, 4848.2, 4845.0, 4847.6, 113, null, 1333, 60278], [20240719, 4847.6, 4847.0, 4847.8, 4845.4, 4847.6, 57, null, 1334, 60294], [20240719, 4847.6, 4847.6, 4848.0, 4844.2, 4844.2, 112, null, 1335, 60331], [20240719, 4844.2, 4845.0, 4848.2, 4845.0, 4846.6, 119, null, 1336, 60405], [20240719, 4846.6, 4847.4, 4850.8, 4846.8, 4849.8, 94, null, 1337, 60457], [20240719, 4849.8, 4849.6, 4851.8, 4849.6, 4851.8, 91, null, 1338, 60481], [20240719, 4851.8, 4851.6, 4852.6, 4849.6, 4852.2, 118, null, 1339, 60525], [20240719, 4852.2, 4852.0, 4853.6, 4851.2, 4852.0, 123, null, 1340, 60548], [20240719, 4852.0, 4851.8, 4852.4, 4850.0, 4851.6, 138, null, 1341, 60588], [20240719, 4851.6, 4851.0, 4855.2, 4850.8, 4850.8, 175, null, 1342, 60626], [20240719, 4850.8, 4850.0, 4851.6, 4847.0, 4847.6, 139, null, 1343, 60692], [20240719, 4847.6, 4847.4, 4849.8, 4846.4, 4849.8, 134, null, 1344, 60737], [20240719, 4849.8, 4849.8, 4850.8, 4848.6, 4850.0, 99, null, 1345, 60756], [20240719, 4850.0, 4850.0, 4851.2, 4846.8, 4847.0, 96, null, 1346, 60802], [20240719, 4847.0, 4846.6, 4846.6, 4844.6, 4845.2, 98, null, 1347, 60837], [20240719, 4845.2, 4845.4, 4847.2, 4845.2, 4846.4, 66, null, 1348, 60851], [20240719, 4846.4, 4846.0, 4846.0, 4841.0, 4842.6, 154, null, 1349, 60912], [20240719, 4842.6, 4842.6, 4843.6, 4840.8, 4842.0, 94, null, 1350, 60956], [20240719, 4842.0, 4841.8, 4843.4, 4840.4, 4842.0, 156, null, 1351, 61021], [20240719, 4842.0, 4842.0, 4847.6, 4842.0, 4842.6, 163, null, 1352, 61110], [20240719, 4842.6, 4843.0, 4844.2, 4842.0, 4842.4, 48, null, 1353, 61132], [20240719, 4842.4, 4843.2, 4843.2, 4838.0, 4838.2, 139, null, 1354, 61215], [20240719, 4838.2, 4839.0, 4840.6, 4837.2, 4838.8, 117, null, 1355, 61261], [20240719, 4838.8, 4838.8, 4840.2, 4837.2, 4838.6, 116, null, 1356, 61315], [20240719, 4838.6, 4839.2, 4842.0, 4839.2, 4840.6, 81, null, 1357, 61357], [20240719, 4840.6, 4840.4, 4840.8, 4838.8, 4840.6, 79, null, 1358, 61397], [20240719, 4840.6, 4840.8, 4840.8, 4838.2, 4838.2, 61, null, 1359, 61423], [20240719, 4838.2, 4838.0, 4838.8, 4837.0, 4837.6, 129, null, 1400, 61467], [20240719, 4837.6, 4837.6, 4838.8, 4837.0, 4838.6, 136, null, 1401, 61540], [20240719, 4838.6, 4838.8, 4840.8, 4838.0, 4839.8, 154, null, 1402, 61640], [20240719, 4839.8, 4840.0, 4840.0, 4836.0, 4836.4, 149, null, 1403, 61729], [20240719, 4836.4, 4836.6, 4838.8, 4836.0, 4837.8, 173, null, 1404, 61816], [20240719, 4837.8, 4837.6, 4837.8, 4835.6, 4836.6, 119, null, 1405, 61861], [20240719, 4836.6, 4836.6, 4837.2, 4833.0, 4833.0, 201, null, 1406, 61956], [20240719, 4833.0, 4832.6, 4837.8, 4832.6, 4837.8, 148, null, 1407, 62027], [20240719, 4837.8, 4837.6, 4842.0, 4837.2, 4841.0, 198, null, 1408, 62112], [20240719, 4841.0, 4840.6, 4840.6, 4836.6, 4839.4, 173, null, 1409, 62179], [20240719, 4839.4, 4839.8, 4839.8, 4836.6, 4838.6, 72, null, 1410, 62210], [20240719, 4838.6, 4838.6, 4840.8, 4838.4, 4838.4, 87, null, 1411, 62242], [20240719, 4838.4, 4839.0, 4840.2, 4838.2, 4838.8, 72, null, 1412, 62269], [20240719, 4838.8, 4838.4, 4838.8, 4836.0, 4837.2, 114, null, 1413, 62320], [20240719, 4837.2, 4838.0, 4840.4, 4838.0, 4839.8, 90, null, 1414, 62372], [20240719, 4839.8, 4839.6, 4842.6, 4838.4, 4842.6, 150, null, 1415, 62442], [20240719, 4842.6, 4842.6, 4846.8, 4842.4, 4846.8, 303, null, 1416, 62506], [20240719, 4846.8, 4846.6, 4848.6, 4845.0, 4847.2, 212, null, 1417, 62590], [20240719, 4847.2, 4848.0, 4848.2, 4845.0, 4845.0, 132, null, 1418, 62638], [20240719, 4845.0, 4844.6, 4848.4, 4844.0, 4848.2, 131, null, 1419, 62691], [20240719, 4848.2, 4848.2, 4851.4, 4848.2, 4851.0, 214, null, 1420, 62778], [20240719, 4851.0, 4851.6, 4852.6, 4848.0, 4848.0, 205, null, 1421, 62876], [20240719, 4848.0, 4848.8, 4851.4, 4848.8, 4849.0, 79, null, 1422, 62901], [20240719, 4849.0, 4849.2, 4849.4, 4846.2, 4846.4, 171, null, 1423, 62967], [20240719, 4846.4, 4847.8, 4848.6, 4845.0, 4845.0, 128, null, 1424, 63014], [20240719, 4845.0, 4845.2, 4845.6, 4839.0, 4839.2, 250, null, 1425, 63087], [20240719, 4839.2, 4839.2, 4839.6, 4835.4, 4835.8, 222, null, 1426, 63168], [20240719, 4835.8, 4836.2, 4839.8, 4835.6, 4838.6, 205, null, 1427, 63234], [20240719, 4838.6, 4839.0, 4841.0, 4838.2, 4840.6, 132, null, 1428, 63284], [20240719, 4840.6, 4840.4, 4840.4, 4836.6, 4836.6, 116, null, 1429, 63344], [20240719, 4836.6, 4836.4, 4839.0, 4836.2, 4838.2, 92, null, 1430, 63366], [20240719, 4838.2, 4838.6, 4843.0, 4838.6, 4842.2, 89, null, 1431, 63406], [20240719, 4842.2, 4842.0, 4844.2, 4840.6, 4842.8, 94, null, 1432, 63435], [20240719, 4842.8, 4843.6, 4844.4, 4842.6, 4844.4, 111, null, 1433, 63465], [20240719, 4844.4, 4844.2, 4845.6, 4841.0, 4841.0, 128, null, 1434, 63535], [20240719, 4841.0, 4841.0, 4844.2, 4840.8, 4840.8, 107, null, 1435, 63598], [20240719, 4840.8, 4840.4, 4841.2, 4837.2, 4837.6, 159, null, 1436, 63679], [20240719, 4837.6, 4837.6, 4843.6, 4835.8, 4843.6, 234, null, 1437, 63838], [20240719, 4843.6, 4843.8, 4843.8, 4840.8, 4841.8, 151, null, 1438, 63939], [20240719, 4841.8, 4841.8, 4842.6, 4840.6, 4842.4, 81, null, 1439, 63989], [20240719, 4842.4, 4842.2, 4842.8, 4837.4, 4837.8, 126, null, 1440, 64068], [20240719, 4837.8, 4837.8, 4838.0, 4836.0, 4837.6, 202, null, 1441, 64196], [20240719, 4837.6, 4837.2, 4839.2, 4836.0, 4838.8, 189, null, 1442, 64312], [20240719, 4838.8, 4838.8, 4840.8, 4837.8, 4840.4, 140, null, 1443, 64392], [20240719, 4840.4, 4840.6, 4841.0, 4838.6, 4840.2, 113, null, 1444, 64456], [20240719, 4840.2, 4839.2, 4841.6, 4839.2, 4841.0, 103, null, 1445, 64523], [20240719, 4841.0, 4841.8, 4842.0, 4840.4, 4841.6, 148, null, 1446, 64594], [20240719, 4841.6, 4841.2, 4843.4, 4840.6, 4843.4, 169, null, 1447, 64703], [20240719, 4843.4, 4843.2, 4844.8, 4842.4, 4844.8, 161, null, 1448, 64808], [20240719, 4844.8, 4844.2, 4848.0, 4843.6, 4846.0, 204, null, 1449, 64932], [20240719, 4846.0, 4845.8, 4847.6, 4845.6, 4847.0, 198, null, 1450, 65045], [20240719, 4847.0, 4847.0, 4849.8, 4847.0, 4849.0, 377, null, 1451, 65232], [20240719, 4849.0, 4849.0, 4850.6, 4848.6, 4850.4, 296, null, 1452, 65344], [20240719, 4850.4, 4850.2, 4850.8, 4849.0, 4850.6, 238, null, 1453, 65415], [20240719, 4850.6, 4850.4, 4851.4, 4849.6, 4850.8, 275, null, 1454, 65542], [20240719, 4850.8, 4851.4, 4852.8, 4850.4, 4850.8, 287, null, 1455, 65624], [20240719, 4850.8, 4851.2, 4852.4, 4848.8, 4850.2, 278, null, 1456, 65725], [20240719, 4850.2, 4849.8, 4851.6, 4849.8, 4851.4, 229, null, 1457, 65786], [20240719, 4851.4, 4851.2, 4851.4, 4848.4, 4849.0, 285, null, 1458, 65828], [20240719, 4849.0, 4849.0, 4849.0, 4847.0, 4847.2, 219, null, 1459, 65860], [20240719, 4847.2, 4847.4, 4848.6, 4846.0, 4846.2, 329, null, 1500, 66032], [20240722, 4846.2, 4856.2, 4869.6, 4856.2, 4861.8, 1606, null, 931, 65324], [20240722, 4861.8, 4862.2, 4868.0, 4857.0, 4857.0, 697, null, 932, 65079], [20240722, 4857.0, 4858.0, 4861.8, 4856.2, 4861.0, 485, null, 933, 64786], [20240722, 4861.0, 4861.0, 4861.4, 4848.0, 4851.4, 492, null, 934, 64521], [20240722, 4851.4, 4850.6, 4851.8, 4843.6, 4848.6, 413, null, 935, 64258], [20240722, 4848.6, 4847.8, 4849.8, 4844.8, 4845.4, 304, null, 936, 64070], [20240722, 4845.4, 4845.6, 4849.4, 4844.2, 4847.8, 273, null, 937, 63950], [20240722, 4847.8, 4847.4, 4848.2, 4842.0, 4843.2, 185, null, 938, 63870], [20240722, 4843.2, 4843.0, 4846.2, 4840.8, 4840.8, 257, null, 939, 63786], [20240722, 4840.8, 4840.8, 4842.0, 4835.4, 4839.4, 313, null, 940, 63653], [20240722, 4839.4, 4839.2, 4845.8, 4839.2, 4843.6, 163, null, 941, 63565], [20240722, 4843.6, 4843.8, 4848.0, 4842.4, 4847.2, 199, null, 942, 63439], [20240722, 4847.2, 4847.2, 4848.4, 4845.6, 4846.4, 109, null, 943, 63366], [20240722, 4846.4, 4846.4, 4848.8, 4846.0, 4847.6, 136, null, 944, 63285], [20240722, 4847.6, 4846.8, 4850.0, 4845.0, 4847.6, 211, null, 945, 63157], [20240722, 4847.6, 4846.8, 4849.0, 4843.2, 4847.4, 185, null, 946, 63064], [20240722, 4847.4, 4846.6, 4847.6, 4841.6, 4842.4, 153, null, 947, 63009], [20240722, 4842.4, 4842.2, 4846.6, 4841.4, 4842.2, 221, null, 948, 62924], [20240722, 4842.2, 4842.4, 4845.2, 4841.4, 4844.6, 147, null, 949, 62876], [20240722, 4844.6, 4844.8, 4846.4, 4843.8, 4844.0, 135, null, 950, 62866], [20240722, 4844.0, 4843.4, 4844.4, 4840.6, 4844.0, 206, null, 951, 62771], [20240722, 4844.0, 4844.0, 4846.8, 4841.2, 4844.6, 186, null, 952, 62720], [20240722, 4844.6, 4844.2, 4844.2, 4840.0, 4841.0, 146, null, 953, 62695], [20240722, 4841.0, 4841.0, 4842.4, 4838.2, 4838.2, 141, null, 954, 62634], [20240722, 4838.2, 4839.4, 4843.6, 4839.2, 4841.8, 165, null, 955, 62567], [20240722, 4841.8, 4841.0, 4845.2, 4839.8, 4844.4, 173, null, 956, 62532], [20240722, 4844.4, 4844.8, 4848.6, 4844.8, 4848.4, 212, null, 957, 62467], [20240722, 4848.4, 4848.6, 4853.6, 4846.8, 4851.4, 330, null, 958, 62313], [20240722, 4851.4, 4851.6, 4852.4, 4848.6, 4849.0, 169, null, 959, 62208], [20240722, 4849.0, 4848.8, 4850.0, 4846.2, 4848.0, 146, null, 1000, 62159], [20240722, 4848.0, 4848.8, 4849.4, 4846.0, 4847.6, 172, null, 1001, 62069], [20240722, 4847.6, 4848.0, 4850.4, 4847.0, 4849.4, 149, null, 1002, 61988], [20240722, 4849.4, 4850.2, 4850.6, 4844.6, 4845.2, 152, null, 1003, 61921], [20240722, 4845.2, 4844.8, 4846.4, 4843.6, 4843.6, 106, null, 1004, 61875], [20240722, 4843.6, 4843.6, 4844.4, 4842.0, 4844.2, 140, null, 1005, 61831], [20240722, 4844.2, 4843.6, 4846.2, 4842.6, 4845.0, 104, null, 1006, 61771], [20240722, 4845.0, 4845.4, 4847.4, 4843.0, 4843.0, 99, null, 1007, 61734], [20240722, 4843.0, 4842.8, 4844.6, 4841.6, 4843.6, 74, null, 1008, 61692], [20240722, 4843.6, 4844.0, 4845.0, 4841.6, 4843.0, 74, null, 1009, 61659], [20240722, 4843.0, 4844.6, 4846.2, 4841.6, 4846.2, 82, null, 1010, 61621], [20240722, 4846.2, 4846.2, 4847.0, 4843.4, 4844.4, 93, null, 1011, 61604], [20240722, 4844.4, 4844.0, 4844.8, 4842.2, 4842.8, 71, null, 1012, 61584], [20240722, 4842.8, 4843.4, 4847.4, 4842.4, 4845.8, 151, null, 1013, 61556], [20240722, 4845.8, 4846.2, 4846.6, 4844.8, 4845.4, 47, null, 1014, 61543], [20240722, 4845.4, 4845.4, 4845.6, 4843.0, 4845.0, 52, null, 1015, 61535], [20240722, 4845.0, 4844.6, 4844.6, 4839.6, 4839.6, 164, null, 1016, 61525], [20240722, 4839.6, 4839.8, 4839.8, 4832.6, 4836.2, 279, null, 1017, 61454], [20240722, 4836.2, 4836.0, 4836.8, 4834.6, 4835.6, 154, null, 1018, 61402], [20240722, 4835.6, 4836.6, 4837.4, 4835.0, 4835.4, 91, null, 1019, 61382], [20240722, 4835.4, 4835.4, 4836.4, 4831.4, 4831.8, 167, null, 1020, 61346], [20240722, 4831.8, 4832.2, 4837.4, 4831.4, 4837.4, 167, null, 1021, 61337], [20240722, 4837.4, 4837.6, 4840.6, 4836.6, 4839.6, 156, null, 1022, 61306], [20240722, 4839.6, 4840.4, 4842.6, 4840.0, 4841.4, 120, null, 1023, 61290], [20240722, 4841.4, 4840.4, 4844.8, 4838.6, 4842.8, 144, null, 1024, 61234], [20240722, 4842.8, 4842.6, 4843.4, 4839.8, 4840.4, 126, null, 1025, 61188], [20240722, 4840.4, 4839.0, 4841.0, 4839.0, 4839.8, 76, null, 1026, 61151], [20240722, 4839.8, 4840.0, 4840.2, 4837.2, 4839.0, 107, null, 1027, 61108], [20240722, 4839.0, 4838.2, 4839.6, 4837.6, 4838.6, 98, null, 1028, 61083], [20240722, 4838.6, 4838.8, 4841.0, 4838.0, 4840.8, 66, null, 1029, 61075], [20240722, 4840.8, 4840.2, 4842.6, 4839.6, 4840.4, 83, null, 1030, 61050], [20240722, 4840.4, 4840.4, 4844.2, 4840.2, 4844.2, 131, null, 1031, 60991], [20240722, 4844.2, 4843.6, 4850.0, 4843.6, 4850.0, 200, null, 1032, 60926], [20240722, 4850.0, 4850.0, 4851.6, 4849.2, 4851.4, 209, null, 1033, 60859], [20240722, 4851.4, 4851.4, 4851.4, 4848.0, 4848.2, 130, null, 1034, 60826], [20240722, 4848.2, 4848.2, 4849.4, 4847.4, 4848.6, 113, null, 1035, 60784], [20240722, 4848.6, 4849.0, 4855.2, 4847.6, 4854.6, 240, null, 1036, 60703], [20240722, 4854.6, 4854.8, 4862.0, 4854.0, 4861.2, 280, null, 1037, 60635], [20240722, 4861.2, 4861.2, 4861.8, 4856.6, 4857.0, 225, null, 1038, 60671], [20240722, 4857.0, 4857.0, 4860.4, 4856.4, 4857.6, 170, null, 1039, 60641], [20240722, 4857.6, 4857.0, 4857.2, 4853.8, 4855.4, 128, null, 1040, 60632], [20240722, 4855.4, 4856.0, 4858.2, 4854.4, 4857.4, 130, null, 1041, 60572], [20240722, 4857.4, 4857.4, 4857.4, 4855.0, 4856.4, 117, null, 1042, 60530], [20240722, 4856.4, 4856.4, 4857.8, 4855.4, 4855.4, 92, null, 1043, 60496], [20240722, 4855.4, 4856.0, 4856.6, 4853.4, 4854.8, 107, null, 1044, 60453], [20240722, 4854.8, 4854.6, 4854.6, 4850.4, 4851.2, 148, null, 1045, 60410], [20240722, 4851.2, 4851.0, 4852.8, 4850.0, 4850.8, 105, null, 1046, 60396], [20240722, 4850.8, 4850.6, 4854.0, 4850.6, 4852.0, 82, null, 1047, 60393], [20240722, 4852.0, 4852.4, 4853.0, 4849.2, 4850.6, 128, null, 1048, 60387], [20240722, 4850.6, 4851.0, 4853.0, 4851.0, 4852.6, 54, null, 1049, 60395], [20240722, 4852.6, 4852.6, 4853.0, 4850.4, 4851.8, 65, null, 1050, 60383], [20240722, 4851.8, 4851.6, 4855.8, 4851.6, 4855.2, 92, null, 1051, 60382], [20240722, 4855.2, 4855.2, 4855.2, 4852.6, 4853.2, 40, null, 1052, 60383], [20240722, 4853.2, 4853.2, 4856.4, 4853.2, 4855.8, 72, null, 1053, 60384], [20240722, 4855.8, 4856.0, 4856.6, 4855.0, 4855.2, 74, null, 1054, 60377], [20240722, 4855.2, 4855.2, 4856.8, 4852.6, 4853.0, 74, null, 1055, 60357], [20240722, 4853.0, 4853.0, 4853.6, 4851.2, 4852.8, 88, null, 1056, 60360], [20240722, 4852.8, 4852.6, 4855.4, 4852.4, 4852.4, 92, null, 1057, 60315], [20240722, 4852.4, 4852.2, 4852.2, 4850.0, 4851.0, 79, null, 1058, 60293], [20240722, 4851.0, 4852.0, 4854.6, 4852.0, 4854.0, 43, null, 1059, 60285], [20240722, 4854.0, 4854.2, 4855.8, 4853.2, 4855.8, 50, null, 1100, 60262], [20240722, 4855.8, 4855.8, 4857.6, 4854.6, 4856.0, 48, null, 1101, 60248], [20240722, 4856.0, 4856.0, 4858.2, 4855.4, 4855.6, 57, null, 1102, 60222], [20240722, 4855.6, 4855.2, 4856.6, 4853.0, 4856.6, 95, null, 1103, 60209], [20240722, 4856.6, 4856.8, 4858.6, 4854.8, 4858.6, 89, null, 1104, 60204], [20240722, 4858.6, 4858.0, 4860.0, 4857.6, 4858.4, 127, null, 1105, 60170], [20240722, 4858.4, 4858.2, 4860.4, 4856.8, 4860.0, 153, null, 1106, 60135], [20240722, 4860.0, 4860.0, 4866.2, 4858.2, 4865.4, 262, null, 1107, 60125], [20240722, 4865.4, 4865.4, 4866.2, 4861.0, 4862.2, 208, null, 1108, 60107], [20240722, 4862.2, 4862.4, 4863.0, 4859.6, 4859.6, 93, null, 1109, 60084], [20240722, 4859.6, 4859.6, 4860.0, 4857.6, 4859.0, 99, null, 1110, 60049], [20240722, 4859.0, 4858.6, 4859.2, 4856.4, 4856.4, 89, null, 1111, 60035], [20240722, 4856.4, 4856.0, 4857.2, 4855.4, 4857.2, 68, null, 1112, 60000], [20240722, 4857.2, 4857.4, 4857.8, 4854.2, 4855.0, 145, null, 1113, 59951], [20240722, 4855.0, 4854.4, 4856.0, 4851.6, 4852.2, 83, null, 1114, 59918], [20240722, 4852.2, 4852.4, 4852.6, 4850.8, 4852.4, 105, null, 1115, 59893], [20240722, 4852.4, 4851.2, 4853.2, 4848.6, 4848.6, 96, null, 1116, 59909], [20240722, 4848.6, 4849.4, 4851.0, 4848.0, 4850.4, 91, null, 1117, 59867], [20240722, 4850.4, 4850.6, 4853.0, 4850.2, 4853.0, 57, null, 1118, 59870], [20240722, 4853.0, 4852.8, 4853.6, 4851.0, 4851.0, 43, null, 1119, 59861], [20240722, 4851.0, 4851.2, 4854.8, 4850.8, 4854.2, 80, null, 1120, 59833], [20240722, 4854.2, 4854.2, 4856.6, 4852.8, 4853.8, 72, null, 1121, 59818], [20240722, 4853.8, 4853.6, 4854.0, 4851.4, 4851.6, 49, null, 1122, 59823], [20240722, 4851.6, 4852.0, 4855.0, 4851.2, 4854.0, 82, null, 1123, 59840], [20240722, 4854.0, 4853.6, 4855.4, 4853.6, 4855.0, 68, null, 1124, 59852], [20240722, 4855.0, 4855.4, 4856.0, 4853.2, 4854.8, 42, null, 1125, 59860], [20240722, 4854.8, 4855.0, 4856.2, 4854.8, 4855.0, 37, null, 1126, 59860], [20240722, 4855.0, 4855.6, 4856.2, 4853.2, 4853.6, 37, null, 1127, 59872], [20240722, 4853.6, 4853.8, 4855.4, 4852.6, 4853.8, 55, null, 1128, 59863], [20240722, 4853.8, 4853.4, 4854.4, 4852.0, 4852.4, 37, null, 1129, 59854], [20240722, 4852.4, 4852.2, 4853.4, 4852.0, 4852.6, 74, null, 1130, 59864], [20240722, 4852.6, 4852.8, 4854.6, 4851.0, 4851.8, 115, null, 1301, 59864], [20240722, 4851.8, 4851.6, 4852.0, 4849.4, 4849.8, 90, null, 1302, 59837], [20240722, 4849.8, 4850.0, 4852.4, 4849.0, 4849.8, 74, null, 1303, 59831], [20240722, 4849.8, 4849.4, 4852.8, 4849.2, 4852.0, 84, null, 1304, 59805], [20240722, 4852.0, 4852.8, 4852.8, 4849.0, 4849.6, 72, null, 1305, 59786], [20240722, 4849.6, 4849.2, 4849.2, 4844.2, 4844.8, 192, null, 1306, 59776], [20240722, 4844.8, 4844.6, 4844.8, 4841.0, 4841.4, 183, null, 1307, 59764], [20240722, 4841.4, 4841.6, 4842.4, 4839.4, 4840.0, 128, null, 1308, 59747], [20240722, 4840.0, 4839.6, 4840.0, 4838.0, 4839.0, 133, null, 1309, 59706], [20240722, 4839.0, 4838.4, 4842.0, 4838.2, 4840.8, 69, null, 1310, 59678], [20240722, 4840.8, 4841.4, 4843.0, 4840.0, 4840.8, 95, null, 1311, 59654], [20240722, 4840.8, 4840.2, 4843.0, 4839.0, 4839.4, 106, null, 1312, 59641], [20240722, 4839.4, 4839.4, 4841.0, 4839.0, 4840.2, 93, null, 1313, 59610], [20240722, 4840.2, 4840.6, 4842.0, 4838.2, 4838.2, 77, null, 1314, 59606], [20240722, 4838.2, 4838.6, 4839.4, 4837.0, 4837.4, 123, null, 1315, 59599], [20240722, 4837.4, 4837.4, 4838.0, 4835.4, 4835.4, 162, null, 1316, 59578], [20240722, 4835.4, 4835.0, 4836.4, 4834.0, 4834.6, 111, null, 1317, 59551], [20240722, 4834.6, 4834.6, 4834.6, 4831.2, 4833.0, 223, null, 1318, 59583], [20240722, 4833.0, 4832.8, 4834.4, 4832.0, 4833.4, 118, null, 1319, 59564], [20240722, 4833.4, 4833.2, 4834.0, 4830.0, 4830.0, 161, null, 1320, 59569], [20240722, 4830.0, 4830.0, 4831.8, 4828.6, 4831.4, 213, null, 1321, 59566], [20240722, 4831.4, 4831.2, 4831.2, 4828.8, 4830.2, 183, null, 1322, 59585], [20240722, 4830.2, 4830.2, 4831.4, 4828.8, 4831.2, 112, null, 1323, 59587], [20240722, 4831.2, 4830.6, 4830.6, 4825.2, 4827.2, 315, null, 1324, 59559], [20240722, 4827.2, 4826.6, 4827.6, 4825.6, 4826.4, 123, null, 1325, 59588], [20240722, 4826.4, 4825.8, 4826.2, 4823.0, 4823.2, 254, null, 1326, 59662], [20240722, 4823.2, 4823.6, 4828.2, 4823.2, 4827.0, 197, null, 1327, 59718], [20240722, 4827.0, 4827.0, 4828.8, 4826.6, 4827.8, 78, null, 1328, 59717], [20240722, 4827.8, 4827.4, 4829.4, 4827.4, 4828.8, 84, null, 1329, 59723], [20240722, 4828.8, 4828.8, 4828.8, 4826.4, 4827.8, 135, null, 1330, 59730], [20240722, 4827.8, 4827.8, 4830.4, 4827.2, 4829.6, 156, null, 1331, 59766], [20240722, 4829.6, 4829.8, 4829.8, 4825.8, 4827.6, 152, null, 1332, 59824], [20240722, 4827.6, 4827.6, 4831.0, 4827.2, 4828.6, 82, null, 1333, 59850], [20240722, 4828.6, 4829.2, 4830.4, 4828.0, 4828.4, 44, null, 1334, 59866], [20240722, 4828.4, 4828.2, 4829.2, 4827.0, 4829.2, 25, null, 1335, 59874], [20240722, 4829.2, 4829.4, 4830.6, 4829.2, 4829.6, 78, null, 1336, 59895], [20240722, 4829.6, 4830.2, 4831.6, 4828.8, 4830.2, 77, null, 1337, 59917], [20240722, 4830.2, 4830.0, 4831.8, 4828.0, 4829.0, 71, null, 1338, 59926], [20240722, 4829.0, 4828.0, 4830.6, 4827.2, 4828.8, 90, null, 1339, 59952], [20240722, 4828.8, 4829.6, 4831.0, 4828.6, 4830.6, 74, null, 1340, 59968], [20240722, 4830.6, 4830.8, 4831.0, 4828.4, 4828.6, 64, null, 1341, 59968], [20240722, 4828.6, 4829.0, 4830.2, 4828.4, 4829.4, 37, null, 1342, 59978], [20240722, 4829.4, 4828.8, 4830.0, 4828.2, 4830.0, 21, null, 1343, 59978], [20240722, 4830.0, 4829.8, 4829.8, 4828.0, 4828.6, 27, null, 1344, 59979], [20240722, 4828.6, 4829.8, 4831.8, 4829.6, 4831.8, 49, null, 1345, 59993], [20240722, 4831.8, 4831.8, 4831.8, 4827.6, 4830.0, 116, null, 1346, 59996], [20240722, 4830.0, 4830.0, 4830.6, 4825.2, 4825.2, 108, null, 1347, 59985], [20240722, 4825.2, 4826.6, 4831.8, 4826.6, 4829.4, 98, null, 1348, 59990], [20240722, 4829.4, 4829.4, 4829.4, 4826.4, 4827.4, 95, null, 1349, 60016], [20240722, 4827.4, 4827.6, 4827.6, 4821.0, 4822.4, 178, null, 1350, 60045], [20240722, 4822.4, 4822.4, 4826.0, 4821.4, 4825.6, 171, null, 1351, 60078], [20240722, 4825.6, 4826.0, 4826.8, 4823.0, 4823.6, 96, null, 1352, 60099], [20240722, 4823.6, 4823.2, 4824.2, 4822.8, 4824.0, 61, null, 1353, 60096], [20240722, 4824.0, 4824.0, 4824.6, 4822.6, 4823.2, 77, null, 1354, 60103], [20240722, 4823.2, 4823.0, 4823.6, 4819.8, 4821.0, 237, null, 1355, 60144], [20240722, 4821.0, 4821.8, 4821.8, 4816.8, 4816.8, 264, null, 1356, 60154], [20240722, 4816.8, 4816.8, 4818.4, 4816.0, 4816.4, 175, null, 1357, 60188], [20240722, 4816.4, 4816.4, 4818.4, 4815.6, 4817.8, 155, null, 1358, 60234], [20240722, 4817.8, 4816.6, 4817.4, 4815.4, 4816.0, 106, null, 1359, 60240], [20240722, 4816.0, 4815.6, 4815.6, 4810.8, 4810.8, 256, null, 1400, 60299], [20240722, 4810.8, 4810.6, 4810.6, 4807.0, 4807.2, 427, null, 1401, 60329], [20240722, 4807.2, 4808.0, 4812.6, 4807.2, 4812.6, 220, null, 1402, 60366], [20240722, 4812.6, 4812.4, 4813.4, 4810.0, 4812.0, 126, null, 1403, 60368], [20240722, 4812.0, 4812.2, 4815.4, 4812.0, 4815.0, 152, null, 1404, 60402], [20240722, 4815.0, 4814.6, 4819.2, 4814.6, 4816.0, 209, null, 1405, 60403], [20240722, 4816.0, 4815.6, 4818.2, 4815.0, 4818.2, 91, null, 1406, 60421], [20240722, 4818.2, 4817.4, 4818.4, 4814.2, 4816.2, 124, null, 1407, 60449], [20240722, 4816.2, 4815.4, 4815.4, 4813.8, 4814.4, 92, null, 1408, 60462], [20240722, 4814.4, 4814.8, 4816.8, 4814.8, 4815.0, 76, null, 1409, 60466], [20240722, 4815.0, 4815.6, 4819.6, 4815.4, 4819.6, 78, null, 1410, 60469], [20240722, 4819.6, 4819.0, 4822.4, 4819.0, 4820.4, 175, null, 1411, 60483], [20240722, 4820.4, 4820.4, 4822.0, 4819.8, 4820.2, 67, null, 1412, 60492], [20240722, 4820.2, 4820.8, 4822.4, 4820.4, 4821.4, 97, null, 1413, 60488], [20240722, 4821.4, 4821.6, 4821.8, 4818.0, 4818.0, 99, null, 1414, 60488], [20240722, 4818.0, 4818.0, 4820.2, 4817.2, 4820.2, 96, null, 1415, 60513], [20240722, 4820.2, 4820.8, 4821.8, 4819.4, 4820.4, 76, null, 1416, 60511], [20240722, 4820.4, 4820.4, 4827.4, 4820.4, 4824.8, 223, null, 1417, 60543], [20240722, 4824.8, 4824.8, 4826.8, 4823.0, 4826.8, 211, null, 1418, 60574], [20240722, 4826.8, 4826.0, 4829.8, 4826.0, 4827.6, 194, null, 1419, 60604], [20240722, 4827.6, 4827.2, 4827.8, 4824.6, 4826.0, 128, null, 1420, 60633], [20240722, 4826.0, 4826.6, 4828.8, 4824.4, 4827.4, 89, null, 1421, 60658], [20240722, 4827.4, 4827.8, 4828.6, 4824.6, 4825.0, 92, null, 1422, 60681], [20240722, 4825.0, 4825.4, 4827.0, 4824.0, 4826.4, 62, null, 1423, 60694], [20240722, 4826.4, 4826.0, 4826.2, 4824.0, 4825.2, 80, null, 1424, 60724], [20240722, 4825.2, 4825.4, 4828.4, 4824.6, 4828.2, 102, null, 1425, 60747], [20240722, 4828.2, 4828.2, 4828.2, 4824.6, 4825.2, 119, null, 1426, 60765], [20240722, 4825.2, 4825.2, 4825.2, 4821.8, 4821.8, 140, null, 1427, 60804], [20240722, 4821.8, 4822.4, 4826.2, 4822.4, 4826.2, 125, null, 1428, 60847], [20240722, 4826.2, 4825.8, 4826.6, 4823.8, 4826.6, 69, null, 1429, 60869], [20240722, 4826.6, 4826.4, 4828.4, 4825.2, 4827.2, 131, null, 1430, 60911], [20240722, 4827.2, 4827.8, 4830.6, 4826.8, 4829.4, 197, null, 1431, 60948], [20240722, 4829.4, 4829.8, 4831.0, 4828.0, 4829.4, 159, null, 1432, 60977], [20240722, 4829.4, 4829.4, 4830.6, 4827.0, 4830.6, 128, null, 1433, 60992], [20240722, 4830.6, 4830.0, 4832.8, 4828.4, 4831.4, 171, null, 1434, 61015], [20240722, 4831.4, 4831.6, 4835.8, 4831.6, 4834.4, 241, null, 1435, 61074], [20240722, 4834.4, 4834.6, 4837.8, 4833.6, 4837.2, 187, null, 1436, 61092], [20240722, 4837.2, 4837.8, 4838.6, 4835.4, 4838.0, 193, null, 1437, 61154], [20240722, 4838.0, 4838.0, 4838.0, 4835.2, 4836.0, 202, null, 1438, 61202], [20240722, 4836.0, 4835.8, 4838.8, 4835.0, 4838.8, 150, null, 1439, 61229], [20240722, 4838.8, 4838.6, 4842.8, 4837.8, 4840.2, 285, null, 1440, 61292], [20240722, 4840.2, 4839.8, 4840.8, 4837.6, 4840.4, 237, null, 1441, 61308], [20240722, 4840.4, 4840.0, 4841.0, 4838.2, 4839.0, 140, null, 1442, 61370], [20240722, 4839.0, 4838.6, 4838.8, 4833.2, 4834.6, 232, null, 1443, 61426], [20240722, 4834.6, 4834.6, 4836.4, 4834.2, 4836.4, 158, null, 1444, 61469], [20240722, 4836.4, 4835.4, 4835.4, 4832.2, 4832.6, 134, null, 1445, 61489], [20240722, 4832.6, 4832.6, 4839.6, 4832.6, 4839.4, 200, null, 1446, 61554], [20240722, 4839.4, 4839.4, 4844.6, 4837.6, 4844.0, 312, null, 1447, 61653], [20240722, 4844.0, 4844.6, 4845.0, 4840.8, 4842.0, 211, null, 1448, 61700], [20240722, 4842.0, 4842.6, 4842.6, 4840.0, 4840.4, 175, null, 1449, 61734], [20240722, 4840.4, 4840.8, 4841.8, 4838.6, 4840.0, 179, null, 1450, 61791], [20240722, 4840.0, 4839.4, 4840.6, 4837.0, 4837.4, 208, null, 1451, 61868], [20240722, 4837.4, 4838.6, 4839.0, 4837.2, 4838.2, 196, null, 1452, 61892], [20240722, 4838.2, 4838.2, 4839.6, 4837.2, 4837.8, 278, null, 1453, 62015], [20240722, 4837.8, 4837.8, 4839.4, 4837.2, 4837.6, 217, null, 1454, 62043], [20240722, 4837.6, 4838.4, 4839.2, 4837.8, 4838.6, 233, null, 1455, 62101], [20240722, 4838.6, 4838.0, 4838.8, 4836.6, 4837.8, 229, null, 1456, 62189], [20240722, 4837.8, 4837.6, 4838.0, 4835.4, 4835.4, 219, null, 1457, 62248], [20240722, 4835.4, 4835.6, 4835.8, 4833.8, 4834.4, 235, null, 1458, 62300], [20240722, 4834.4, 4834.2, 4835.0, 4833.0, 4833.6, 224, null, 1459, 62384], [20240722, 4833.6, 4833.0, 4835.0, 4832.0, 4834.4, 364, null, 1500, 62556], [20240723, 4834.4, 4855.0, 4855.0, 4830.0, 4830.6, 1124, null, 931, 61911], [20240723, 4830.6, 4830.8, 4830.8, 4824.4, 4827.8, 487, null, 932, 61637], [20240723, 4827.8, 4828.0, 4828.8, 4821.8, 4823.0, 356, null, 933, 61406], [20240723, 4823.0, 4822.6, 4824.6, 4819.4, 4824.0, 432, null, 934, 61187], [20240723, 4824.0, 4824.8, 4824.8, 4818.6, 4820.2, 328, null, 935, 61040], [20240723, 4820.2, 4820.2, 4820.6, 4817.2, 4817.6, 322, null, 936, 60853], [20240723, 4817.6, 4818.4, 4821.0, 4817.6, 4819.2, 236, null, 937, 60720], [20240723, 4819.2, 4819.6, 4819.6, 4813.6, 4814.8, 230, null, 938, 60592], [20240723, 4814.8, 4815.0, 4818.8, 4815.0, 4817.6, 152, null, 939, 60527], [20240723, 4817.6, 4817.8, 4823.0, 4817.8, 4821.8, 260, null, 940, 60418], [20240723, 4821.8, 4822.0, 4823.4, 4820.2, 4820.8, 154, null, 941, 60358], [20240723, 4820.8, 4820.6, 4821.4, 4815.4, 4815.6, 223, null, 942, 60269], [20240723, 4815.6, 4815.4, 4819.2, 4814.2, 4817.8, 181, null, 943, 60181], [20240723, 4817.8, 4817.6, 4817.8, 4816.0, 4816.8, 99, null, 944, 60128], [20240723, 4816.8, 4816.8, 4817.2, 4814.4, 4815.2, 138, null, 945, 60082], [20240723, 4815.2, 4815.0, 4815.4, 4810.6, 4813.6, 175, null, 946, 60011], [20240723, 4813.6, 4813.6, 4814.4, 4812.0, 4814.4, 179, null, 947, 59961], [20240723, 4814.4, 4814.4, 4815.6, 4812.0, 4815.6, 122, null, 948, 59909], [20240723, 4815.6, 4814.4, 4814.6, 4810.4, 4810.4, 173, null, 949, 59840], [20240723, 4810.4, 4810.2, 4811.2, 4804.4, 4806.6, 356, null, 950, 59731], [20240723, 4806.6, 4806.8, 4807.2, 4801.0, 4801.6, 355, null, 951, 59626], [20240723, 4801.6, 4801.6, 4805.0, 4801.6, 4805.0, 202, null, 952, 59551], [20240723, 4805.0, 4804.8, 4804.8, 4796.2, 4800.4, 255, null, 953, 59484], [20240723, 4800.4, 4801.0, 4801.4, 4797.2, 4800.2, 210, null, 954, 59424], [20240723, 4800.2, 4799.6, 4800.2, 4796.2, 4797.6, 215, null, 955, 59395], [20240723, 4797.6, 4797.6, 4799.2, 4795.0, 4799.2, 200, null, 956, 59350], [20240723, 4799.2, 4799.2, 4801.2, 4798.4, 4798.8, 115, null, 957, 59327], [20240723, 4798.8, 4798.6, 4798.8, 4792.6, 4794.2, 183, null, 958, 59293], [20240723, 4794.2, 4794.6, 4798.8, 4794.2, 4794.6, 245, null, 959, 59257], [20240723, 4794.6, 4794.6, 4794.6, 4789.2, 4790.2, 281, null, 1000, 59227], [20240723, 4790.2, 4790.2, 4790.2, 4786.4, 4786.4, 374, null, 1001, 59190], [20240723, 4786.4, 4786.8, 4787.6, 4783.8, 4785.4, 264, null, 1002, 59115], [20240723, 4785.4, 4785.6, 4786.4, 4783.8, 4785.6, 175, null, 1003, 59098], [20240723, 4785.6, 4785.4, 4785.8, 4782.2, 4783.4, 217, null, 1004, 59048], [20240723, 4783.4, 4783.2, 4785.8, 4782.0, 4785.8, 163, null, 1005, 59020], [20240723, 4785.8, 4786.0, 4786.0, 4780.8, 4782.4, 223, null, 1006, 58946], [20240723, 4782.4, 4783.8, 4789.0, 4783.8, 4787.4, 284, null, 1007, 58892], [20240723, 4787.4, 4787.6, 4787.8, 4783.0, 4784.8, 240, null, 1008, 58887], [20240723, 4784.8, 4785.0, 4785.0, 4782.0, 4782.0, 175, null, 1009, 58919], [20240723, 4782.0, 4783.0, 4787.0, 4783.0, 4786.6, 263, null, 1010, 58925], [20240723, 4786.6, 4785.6, 4787.0, 4783.2, 4785.8, 196, null, 1011, 58930], [20240723, 4785.8, 4785.8, 4785.8, 4782.2, 4782.6, 152, null, 1012, 58926], [20240723, 4782.6, 4782.2, 4782.6, 4778.8, 4779.0, 232, null, 1013, 58927], [20240723, 4779.0, 4779.6, 4783.6, 4778.8, 4782.8, 150, null, 1014, 58927], [20240723, 4782.8, 4782.0, 4786.0, 4782.0, 4783.8, 128, null, 1015, 58917], [20240723, 4783.8, 4783.8, 4783.8, 4780.0, 4780.0, 186, null, 1016, 58924], [20240723, 4780.0, 4780.2, 4781.4, 4777.8, 4779.0, 175, null, 1017, 58908], [20240723, 4779.0, 4779.2, 4783.6, 4779.0, 4782.6, 135, null, 1018, 58908], [20240723, 4782.6, 4782.0, 4783.2, 4780.2, 4780.6, 86, null, 1019, 58887], [20240723, 4780.6, 4780.2, 4783.6, 4779.6, 4782.2, 228, null, 1020, 58876], [20240723, 4782.2, 4782.0, 4784.0, 4779.6, 4779.6, 245, null, 1021, 58914], [20240723, 4779.6, 4779.8, 4782.4, 4779.6, 4781.2, 100, null, 1022, 58926], [20240723, 4781.2, 4781.2, 4781.4, 4778.6, 4779.4, 98, null, 1023, 58939], [20240723, 4779.4, 4779.4, 4779.8, 4777.0, 4778.4, 148, null, 1024, 58970], [20240723, 4778.4, 4778.8, 4782.2, 4778.4, 4782.0, 88, null, 1025, 58995], [20240723, 4782.0, 4782.0, 4782.2, 4780.0, 4781.0, 125, null, 1026, 59014], [20240723, 4781.0, 4780.6, 4781.2, 4778.8, 4779.0, 123, null, 1027, 59033], [20240723, 4779.0, 4780.0, 4780.2, 4776.4, 4778.4, 192, null, 1028, 59027], [20240723, 4778.4, 4778.6, 4778.6, 4775.4, 4775.4, 134, null, 1029, 59022], [20240723, 4775.4, 4775.4, 4775.6, 4773.2, 4773.2, 217, null, 1030, 58994], [20240723, 4773.2, 4773.2, 4773.6, 4770.8, 4771.0, 334, null, 1031, 59052], [20240723, 4771.0, 4771.4, 4773.2, 4771.4, 4772.8, 154, null, 1032, 59050], [20240723, 4772.8, 4773.0, 4778.8, 4773.0, 4778.8, 201, null, 1033, 59033], [20240723, 4778.8, 4778.6, 4781.2, 4778.2, 4780.2, 149, null, 1034, 59034], [20240723, 4780.2, 4780.8, 4782.4, 4779.6, 4780.0, 86, null, 1035, 59029], [20240723, 4780.0, 4779.4, 4782.2, 4778.2, 4780.4, 114, null, 1036, 59038], [20240723, 4780.4, 4779.8, 4780.0, 4777.6, 4779.0, 77, null, 1037, 59028], [20240723, 4779.0, 4778.8, 4779.4, 4777.8, 4779.2, 41, null, 1038, 59010], [20240723, 4779.2, 4778.4, 4780.8, 4778.4, 4779.8, 79, null, 1039, 59019], [20240723, 4779.8, 4779.8, 4780.8, 4777.8, 4780.6, 54, null, 1040, 59004], [20240723, 4780.6, 4780.2, 4780.4, 4778.0, 4778.2, 113, null, 1041, 59028], [20240723, 4778.2, 4777.8, 4779.0, 4775.6, 4779.0, 118, null, 1042, 59020], [20240723, 4779.0, 4779.0, 4780.6, 4779.0, 4780.0, 75, null, 1043, 59029], [20240723, 4780.0, 4779.6, 4779.8, 4776.8, 4777.0, 88, null, 1044, 59067], [20240723, 4777.0, 4777.0, 4777.0, 4774.8, 4776.0, 100, null, 1045, 59079], [20240723, 4776.0, 4775.8, 4778.6, 4775.8, 4775.8, 74, null, 1046, 59091], [20240723, 4775.8, 4775.4, 4776.4, 4772.8, 4775.2, 119, null, 1047, 59091], [20240723, 4775.2, 4774.8, 4776.2, 4774.4, 4774.6, 51, null, 1048, 59101], [20240723, 4774.6, 4774.4, 4775.0, 4772.6, 4773.6, 68, null, 1049, 59123], [20240723, 4773.6, 4773.4, 4775.0, 4772.8, 4775.0, 57, null, 1050, 59143], [20240723, 4775.0, 4774.0, 4779.0, 4773.8, 4775.2, 132, null, 1051, 59160], [20240723, 4775.2, 4776.4, 4776.4, 4771.8, 4772.0, 141, null, 1052, 59180], [20240723, 4772.0, 4771.6, 4772.0, 4768.4, 4769.4, 314, null, 1053, 59206], [20240723, 4769.4, 4769.4, 4769.6, 4765.8, 4767.2, 255, null, 1054, 59203], [20240723, 4767.2, 4767.4, 4776.6, 4767.4, 4776.6, 234, null, 1055, 59232], [20240723, 4776.6, 4776.8, 4776.8, 4771.8, 4773.0, 104, null, 1056, 59247], [20240723, 4773.0, 4773.0, 4775.6, 4772.8, 4775.6, 99, null, 1057, 59278], [20240723, 4775.6, 4775.8, 4777.4, 4775.0, 4775.0, 153, null, 1058, 59302], [20240723, 4775.0, 4775.0, 4775.2, 4770.8, 4770.8, 82, null, 1059, 59320], [20240723, 4770.8, 4771.4, 4771.4, 4768.4, 4769.2, 122, null, 1100, 59340], [20240723, 4769.2, 4769.0, 4770.4, 4767.2, 4768.8, 85, null, 1101, 59355], [20240723, 4768.8, 4768.6, 4769.2, 4766.6, 4766.8, 70, null, 1102, 59373], [20240723, 4766.8, 4766.8, 4768.0, 4766.0, 4766.6, 90, null, 1103, 59378], [20240723, 4766.6, 4766.8, 4769.6, 4766.6, 4769.0, 117, null, 1104, 59409], [20240723, 4769.0, 4769.2, 4769.6, 4767.6, 4768.2, 40, null, 1105, 59418], [20240723, 4768.2, 4768.2, 4768.8, 4766.0, 4766.0, 56, null, 1106, 59412], [20240723, 4766.0, 4767.0, 4771.0, 4767.0, 4768.8, 88, null, 1107, 59406], [20240723, 4768.8, 4768.0, 4768.0, 4766.2, 4768.0, 54, null, 1108, 59398], [20240723, 4768.0, 4767.8, 4768.2, 4765.4, 4766.6, 65, null, 1109, 59404], [20240723, 4766.6, 4766.4, 4768.2, 4766.0, 4767.6, 49, null, 1110, 59395], [20240723, 4767.6, 4768.6, 4769.0, 4765.4, 4766.8, 73, null, 1111, 59402], [20240723, 4766.8, 4765.6, 4766.0, 4762.8, 4765.4, 151, null, 1112, 59427], [20240723, 4765.4, 4765.8, 4766.8, 4762.2, 4763.6, 167, null, 1113, 59394], [20240723, 4763.6, 4763.6, 4766.4, 4763.0, 4764.4, 112, null, 1114, 59400], [20240723, 4764.4, 4764.8, 4764.8, 4761.0, 4762.0, 148, null, 1115, 59400], [20240723, 4762.0, 4762.0, 4763.0, 4759.4, 4759.8, 152, null, 1116, 59416], [20240723, 4759.8, 4759.8, 4761.6, 4758.6, 4760.8, 119, null, 1117, 59408], [20240723, 4760.8, 4760.8, 4761.2, 4757.2, 4758.2, 123, null, 1118, 59406], [20240723, 4758.2, 4758.2, 4761.0, 4758.2, 4759.2, 120, null, 1119, 59425], [20240723, 4759.2, 4758.6, 4762.0, 4758.6, 4761.4, 116, null, 1120, 59461], [20240723, 4761.4, 4761.4, 4764.6, 4761.0, 4763.2, 163, null, 1121, 59475], [20240723, 4763.2, 4763.4, 4764.2, 4760.0, 4763.0, 149, null, 1122, 59510], [20240723, 4763.0, 4763.2, 4764.2, 4762.0, 4763.0, 86, null, 1123, 59536], [20240723, 4763.0, 4762.4, 4763.4, 4761.0, 4762.4, 77, null, 1124, 59569], [20240723, 4762.4, 4762.4, 4762.6, 4759.0, 4760.0, 114, null, 1125, 59613], [20240723, 4760.0, 4760.8, 4762.8, 4760.0, 4761.4, 138, null, 1126, 59684], [20240723, 4761.4, 4762.0, 4762.0, 4760.0, 4760.4, 75, null, 1127, 59718], [20240723, 4760.4, 4760.4, 4763.0, 4760.4, 4761.6, 83, null, 1128, 59761], [20240723, 4761.6, 4761.6, 4762.6, 4759.2, 4759.4, 112, null, 1129, 59808], [20240723, 4759.4, 4760.2, 4761.0, 4756.8, 4757.2, 154, null, 1130, 59832], [20240723, 4757.2, 4758.2, 4760.2, 4755.2, 4758.2, 350, null, 1301, 59822], [20240723, 4758.2, 4758.6, 4759.4, 4755.0, 4756.6, 200, null, 1302, 59818], [20240723, 4756.6, 4756.2, 4757.0, 4753.8, 4755.2, 210, null, 1303, 59818], [20240723, 4755.2, 4755.0, 4756.2, 4752.4, 4755.2, 168, null, 1304, 59852], [20240723, 4755.2, 4755.4, 4756.6, 4754.6, 4756.0, 72, null, 1305, 59861], [20240723, 4756.0, 4756.0, 4756.6, 4753.2, 4753.2, 111, null, 1306, 59884], [20240723, 4753.2, 4753.6, 4759.6, 4753.6, 4757.4, 163, null, 1307, 59922], [20240723, 4757.4, 4758.4, 4761.0, 4757.0, 4761.0, 123, null, 1308, 59944], [20240723, 4761.0, 4761.2, 4762.6, 4759.2, 4759.2, 140, null, 1309, 59981], [20240723, 4759.2, 4759.2, 4760.4, 4758.0, 4758.0, 103, null, 1310, 59995], [20240723, 4758.0, 4757.2, 4759.0, 4756.2, 4756.8, 85, null, 1311, 60020], [20240723, 4756.8, 4756.6, 4757.0, 4755.8, 4756.4, 72, null, 1312, 60018], [20240723, 4756.4, 4757.2, 4757.8, 4756.0, 4756.0, 95, null, 1313, 60019], [20240723, 4756.0, 4756.2, 4756.2, 4754.2, 4754.4, 57, null, 1314, 60029], [20240723, 4754.4, 4754.2, 4754.2, 4751.6, 4752.4, 139, null, 1315, 60066], [20240723, 4752.4, 4751.8, 4753.6, 4750.6, 4751.2, 132, null, 1316, 60112], [20240723, 4751.2, 4751.4, 4752.6, 4750.0, 4751.0, 101, null, 1317, 60146], [20240723, 4751.0, 4750.8, 4753.2, 4749.2, 4753.2, 155, null, 1318, 60189], [20240723, 4753.2, 4753.2, 4753.6, 4749.4, 4750.0, 121, null, 1319, 60184], [20240723, 4750.0, 4750.0, 4751.2, 4749.4, 4749.8, 108, null, 1320, 60205], [20240723, 4749.8, 4749.8, 4751.6, 4748.0, 4748.0, 278, null, 1321, 60256], [20240723, 4748.0, 4748.0, 4749.0, 4745.0, 4747.0, 259, null, 1322, 60349], [20240723, 4747.0, 4746.8, 4748.6, 4745.0, 4747.4, 94, null, 1323, 60385], [20240723, 4747.4, 4747.6, 4754.0, 4747.6, 4753.6, 209, null, 1324, 60444], [20240723, 4753.6, 4753.0, 4753.0, 4748.2, 4751.4, 193, null, 1325, 60507], [20240723, 4751.4, 4750.6, 4750.6, 4747.4, 4749.6, 153, null, 1326, 60520], [20240723, 4749.6, 4748.6, 4750.6, 4747.2, 4750.6, 76, null, 1327, 60521], [20240723, 4750.6, 4750.6, 4753.6, 4749.6, 4751.4, 184, null, 1328, 60616], [20240723, 4751.4, 4751.4, 4752.4, 4748.8, 4750.4, 82, null, 1329, 60639], [20240723, 4750.4, 4751.4, 4753.0, 4749.2, 4752.0, 89, null, 1330, 60657], [20240723, 4752.0, 4751.4, 4754.4, 4750.4, 4750.4, 127, null, 1331, 60694], [20240723, 4750.4, 4750.4, 4751.6, 4748.6, 4750.2, 99, null, 1332, 60740], [20240723, 4750.2, 4750.6, 4751.6, 4748.6, 4749.8, 79, null, 1333, 60776], [20240723, 4749.8, 4750.4, 4754.4, 4749.6, 4753.0, 168, null, 1334, 60827], [20240723, 4753.0, 4752.0, 4753.0, 4751.0, 4751.2, 52, null, 1335, 60842], [20240723, 4751.2, 4751.2, 4752.0, 4748.2, 4749.6, 183, null, 1336, 60915], [20240723, 4749.6, 4749.0, 4750.6, 4748.6, 4750.6, 76, null, 1337, 60938], [20240723, 4750.6, 4750.6, 4756.8, 4750.0, 4750.6, 213, null, 1338, 60991], [20240723, 4750.6, 4750.2, 4751.0, 4746.6, 4747.8, 257, null, 1339, 61062], [20240723, 4747.8, 4747.0, 4749.8, 4746.0, 4748.6, 156, null, 1340, 61137], [20240723, 4748.6, 4749.6, 4753.6, 4748.0, 4749.4, 266, null, 1341, 61262], [20240723, 4749.4, 4750.2, 4750.8, 4746.6, 4748.2, 147, null, 1342, 61345], [20240723, 4748.2, 4748.2, 4750.0, 4747.2, 4747.4, 79, null, 1343, 61379], [20240723, 4747.4, 4747.4, 4748.8, 4746.2, 4747.4, 66, null, 1344, 61401], [20240723, 4747.4, 4746.6, 4748.0, 4745.6, 4746.6, 89, null, 1345, 61435], [20240723, 4746.6, 4746.4, 4753.2, 4742.6, 4753.2, 308, null, 1346, 61520], [20240723, 4753.2, 4753.2, 4754.2, 4748.8, 4751.0, 369, null, 1347, 61643], [20240723, 4751.0, 4750.4, 4751.2, 4743.6, 4744.8, 215, null, 1348, 61719], [20240723, 4744.8, 4744.0, 4745.8, 4743.0, 4743.4, 135, null, 1349, 61750], [20240723, 4743.4, 4744.6, 4744.6, 4740.6, 4743.2, 201, null, 1350, 61799], [20240723, 4743.2, 4741.8, 4743.4, 4741.6, 4741.6, 80, null, 1351, 61821], [20240723, 4741.6, 4741.6, 4747.4, 4741.6, 4747.0, 125, null, 1352, 61853], [20240723, 4747.0, 4747.8, 4748.0, 4745.6, 4747.4, 74, null, 1353, 61884], [20240723, 4747.4, 4747.4, 4749.0, 4746.0, 4747.8, 74, null, 1354, 61932], [20240723, 4747.8, 4748.0, 4750.0, 4747.4, 4750.0, 95, null, 1355, 61977], [20240723, 4750.0, 4750.0, 4750.6, 4748.0, 4749.0, 69, null, 1356, 61999], [20240723, 4749.0, 4748.6, 4749.2, 4747.0, 4747.4, 87, null, 1357, 62036], [20240723, 4747.4, 4747.4, 4749.8, 4747.0, 4749.2, 46, null, 1358, 62052], [20240723, 4749.2, 4749.8, 4752.0, 4749.2, 4751.6, 101, null, 1359, 62088], [20240723, 4751.6, 4750.6, 4754.6, 4750.6, 4753.0, 110, null, 1400, 62111], [20240723, 4753.0, 4753.0, 4753.0, 4749.4, 4749.4, 107, null, 1401, 62147], [20240723, 4749.4, 4749.4, 4750.2, 4745.4, 4746.4, 141, null, 1402, 62221], [20240723, 4746.4, 4746.6, 4748.6, 4743.2, 4747.8, 139, null, 1403, 62258], [20240723, 4747.8, 4749.0, 4758.6, 4749.0, 4750.6, 442, null, 1404, 62388], [20240723, 4750.6, 4750.6, 4750.6, 4747.8, 4748.0, 156, null, 1405, 62425], [20240723, 4748.0, 4747.6, 4748.2, 4744.8, 4746.4, 151, null, 1406, 62446], [20240723, 4746.4, 4746.4, 4747.2, 4743.8, 4745.0, 119, null, 1407, 62483], [20240723, 4745.0, 4744.4, 4745.6, 4743.6, 4745.2, 86, null, 1408, 62486], [20240723, 4745.2, 4745.4, 4747.0, 4743.4, 4744.0, 98, null, 1409, 62549], [20240723, 4744.0, 4743.4, 4743.4, 4739.4, 4740.6, 261, null, 1410, 62691], [20240723, 4740.6, 4740.4, 4740.4, 4736.8, 4737.0, 276, null, 1411, 62824], [20240723, 4737.0, 4737.4, 4737.4, 4734.8, 4737.0, 197, null, 1412, 62927], [20240723, 4737.0, 4736.8, 4737.6, 4733.4, 4735.0, 204, null, 1413, 63027], [20240723, 4735.0, 4734.2, 4738.0, 4733.8, 4736.0, 220, null, 1414, 63096], [20240723, 4736.0, 4736.0, 4737.4, 4736.0, 4736.6, 62, null, 1415, 63125], [20240723, 4736.6, 4736.6, 4737.8, 4732.4, 4733.0, 161, null, 1416, 63203], [20240723, 4733.0, 4733.0, 4735.0, 4732.2, 4735.0, 114, null, 1417, 63247], [20240723, 4735.0, 4734.4, 4734.4, 4731.0, 4733.4, 180, null, 1418, 63348], [20240723, 4733.4, 4732.8, 4735.0, 4730.2, 4734.0, 147, null, 1419, 63427], [20240723, 4734.0, 4734.0, 4734.0, 4728.6, 4729.6, 189, null, 1420, 63504], [20240723, 4729.6, 4729.2, 4734.4, 4728.2, 4732.8, 166, null, 1421, 63598], [20240723, 4732.8, 4732.8, 4732.8, 4728.0, 4729.0, 143, null, 1422, 63650], [20240723, 4729.0, 4728.0, 4729.6, 4725.2, 4728.2, 230, null, 1423, 63742], [20240723, 4728.2, 4728.2, 4730.8, 4727.2, 4730.0, 156, null, 1424, 63828], [20240723, 4730.0, 4729.6, 4729.6, 4727.2, 4728.4, 63, null, 1425, 63853], [20240723, 4728.4, 4728.4, 4730.8, 4727.2, 4730.4, 136, null, 1426, 63941], [20240723, 4730.4, 4730.8, 4731.4, 4726.0, 4728.2, 102, null, 1427, 63990], [20240723, 4728.2, 4728.8, 4728.8, 4726.0, 4727.0, 101, null, 1428, 64041], [20240723, 4727.0, 4727.0, 4729.6, 4725.8, 4728.0, 188, null, 1429, 64150], [20240723, 4728.0, 4728.2, 4729.6, 4726.6, 4729.0, 93, null, 1430, 64179], [20240723, 4729.0, 4729.6, 4734.8, 4729.0, 4734.2, 241, null, 1431, 64318], [20240723, 4734.2, 4734.2, 4734.6, 4724.6, 4725.2, 276, null, 1432, 64414], [20240723, 4725.2, 4724.8, 4726.8, 4723.4, 4725.0, 156, null, 1433, 64486], [20240723, 4725.0, 4724.4, 4724.4, 4716.8, 4717.6, 263, null, 1434, 64592], [20240723, 4717.6, 4718.4, 4718.6, 4713.0, 4713.4, 326, null, 1435, 64699], [20240723, 4713.4, 4714.0, 4716.0, 4709.2, 4711.2, 411, null, 1436, 64766], [20240723, 4711.2, 4710.6, 4712.4, 4708.6, 4709.8, 247, null, 1437, 64827], [20240723, 4709.8, 4710.2, 4714.6, 4708.6, 4713.4, 266, null, 1438, 64959], [20240723, 4713.4, 4713.4, 4713.4, 4709.8, 4710.6, 204, null, 1439, 65088], [20240723, 4710.6, 4710.0, 4713.0, 4709.8, 4710.8, 167, null, 1440, 65148], [20240723, 4710.8, 4711.6, 4713.0, 4709.4, 4709.6, 132, null, 1441, 65217], [20240723, 4709.6, 4710.2, 4710.2, 4703.4, 4704.4, 319, null, 1442, 65313], [20240723, 4704.4, 4704.6, 4705.4, 4701.2, 4701.4, 399, null, 1443, 65457], [20240723, 4701.4, 4701.4, 4705.2, 4701.4, 4703.8, 305, null, 1444, 65595], [20240723, 4703.8, 4703.6, 4707.8, 4701.0, 4702.0, 298, null, 1445, 65792], [20240723, 4702.0, 4701.4, 4707.0, 4701.4, 4707.0, 301, null, 1446, 65987], [20240723, 4707.0, 4706.4, 4710.6, 4705.0, 4705.2, 276, null, 1447, 66155], [20240723, 4705.2, 4705.6, 4705.8, 4698.0, 4698.0, 454, null, 1448, 66342], [20240723, 4698.0, 4698.2, 4703.0, 4696.4, 4703.0, 443, null, 1449, 66582], [20240723, 4703.0, 4702.8, 4702.8, 4700.0, 4702.8, 265, null, 1450, 66772], [20240723, 4702.8, 4702.6, 4703.4, 4699.0, 4700.8, 260, null, 1451, 66910], [20240723, 4700.8, 4700.6, 4701.0, 4697.2, 4698.4, 285, null, 1452, 67049], [20240723, 4698.4, 4698.6, 4700.2, 4697.2, 4697.6, 304, null, 1453, 67238], [20240723, 4697.6, 4697.6, 4698.2, 4693.2, 4694.0, 430, null, 1454, 67397], [20240723, 4694.0, 4694.0, 4696.0, 4691.8, 4692.4, 307, null, 1455, 67551], [20240723, 4692.4, 4692.4, 4696.6, 4692.4, 4695.4, 468, null, 1456, 67770], [20240723, 4695.4, 4695.8, 4696.0, 4692.6, 4693.8, 372, null, 1457, 67950], [20240723, 4693.8, 4692.8, 4696.0, 4692.8, 4695.0, 468, null, 1458, 68216], [20240723, 4695.0, 4695.2, 4696.6, 4691.4, 4692.0, 397, null, 1459, 68407], [20240723, 4692.0, 4692.2, 4693.4, 4690.4, 4691.0, 565, null, 1500, 68698], [20240724, 4691.0, 4692.0, 4702.4, 4686.0, 4697.6, 1405, null, 931, 68021], [20240724, 4697.6, 4697.4, 4701.8, 4694.2, 4697.4, 836, null, 932, 67683], [20240724, 4697.4, 4697.2, 4699.4, 4694.4, 4696.6, 500, null, 933, 67515], [20240724, 4696.6, 4696.8, 4697.0, 4692.0, 4696.0, 330, null, 934, 67388], [20240724, 4696.0, 4695.6, 4703.0, 4694.6, 4703.0, 462, null, 935, 67121], [20240724, 4703.0, 4703.0, 4708.4, 4703.0, 4706.6, 508, null, 936, 66844], [20240724, 4706.6, 4706.6, 4711.4, 4706.0, 4708.4, 353, null, 937, 66690], [20240724, 4708.4, 4708.2, 4711.2, 4705.0, 4705.2, 283, null, 938, 66512], [20240724, 4705.2, 4704.8, 4708.4, 4704.0, 4705.6, 287, null, 939, 66358], [20240724, 4705.6, 4706.2, 4708.6, 4700.8, 4701.8, 305, null, 940, 66229], [20240724, 4701.8, 4701.8, 4710.0, 4701.2, 4708.8, 269, null, 941, 66111], [20240724, 4708.8, 4709.8, 4710.0, 4702.8, 4703.4, 250, null, 942, 65988], [20240724, 4703.4, 4703.4, 4704.0, 4690.0, 4690.0, 480, null, 943, 65749], [20240724, 4690.0, 4690.0, 4691.2, 4683.0, 4683.2, 623, null, 944, 65415], [20240724, 4683.2, 4683.2, 4688.8, 4683.0, 4687.0, 400, null, 945, 65249], [20240724, 4687.0, 4686.4, 4702.2, 4686.2, 4701.8, 438, null, 946, 65097], [20240724, 4701.8, 4701.2, 4702.6, 4696.2, 4699.8, 379, null, 947, 64986], [20240724, 4699.8, 4699.8, 4704.8, 4696.8, 4704.6, 215, null, 948, 64912], [20240724, 4704.6, 4704.6, 4704.6, 4692.4, 4693.0, 269, null, 949, 64836], [20240724, 4693.0, 4693.0, 4693.6, 4688.4, 4692.4, 316, null, 950, 64736], [20240724, 4692.4, 4692.0, 4696.6, 4692.0, 4693.2, 194, null, 951, 64670], [20240724, 4693.2, 4693.0, 4693.0, 4688.8, 4688.8, 237, null, 952, 64595], [20240724, 4688.8, 4689.0, 4693.2, 4688.4, 4690.2, 228, null, 953, 64503], [20240724, 4690.2, 4691.0, 4694.0, 4689.2, 4690.6, 277, null, 954, 64403], [20240724, 4690.6, 4690.4, 4690.8, 4687.6, 4689.0, 257, null, 955, 64328], [20240724, 4689.0, 4689.0, 4694.6, 4689.0, 4690.8, 277, null, 956, 64230], [20240724, 4690.8, 4690.6, 4695.2, 4689.4, 4690.0, 296, null, 957, 64167], [20240724, 4690.0, 4690.2, 4692.4, 4688.2, 4690.6, 139, null, 958, 64123], [20240724, 4690.6, 4690.0, 4690.0, 4680.0, 4681.8, 381, null, 959, 64023], [20240724, 4681.8, 4682.6, 4686.0, 4681.6, 4684.0, 247, null, 1000, 63977], [20240724, 4684.0, 4685.0, 4687.4, 4683.0, 4685.4, 246, null, 1001, 63917], [20240724, 4685.4, 4685.4, 4690.2, 4684.2, 4690.2, 241, null, 1002, 63848], [20240724, 4690.2, 4689.2, 4691.6, 4686.8, 4690.2, 195, null, 1003, 63810], [20240724, 4690.2, 4690.2, 4690.4, 4686.6, 4688.2, 153, null, 1004, 63772], [20240724, 4688.2, 4688.6, 4689.4, 4685.6, 4687.2, 143, null, 1005, 63739], [20240724, 4687.2, 4687.0, 4698.6, 4687.0, 4698.0, 362, null, 1006, 63651], [20240724, 4698.0, 4697.8, 4697.8, 4691.8, 4692.2, 223, null, 1007, 63573], [20240724, 4692.2, 4691.8, 4694.0, 4688.2, 4692.4, 154, null, 1008, 63573], [20240724, 4692.4, 4692.4, 4692.4, 4687.2, 4688.2, 147, null, 1009, 63571], [20240724, 4688.2, 4688.4, 4693.2, 4687.6, 4692.6, 163, null, 1010, 63568], [20240724, 4692.6, 4693.8, 4695.4, 4688.8, 4690.6, 180, null, 1011, 63552], [20240724, 4690.6, 4691.0, 4695.0, 4689.2, 4690.4, 164, null, 1012, 63511], [20240724, 4690.4, 4690.0, 4691.4, 4688.8, 4690.2, 95, null, 1013, 63489], [20240724, 4690.2, 4689.0, 4690.2, 4687.8, 4687.8, 103, null, 1014, 63463], [20240724, 4687.8, 4687.0, 4690.2, 4685.6, 4688.6, 136, null, 1015, 63440], [20240724, 4688.6, 4688.6, 4690.0, 4686.2, 4687.0, 80, null, 1016, 63420], [20240724, 4687.0, 4686.8, 4686.8, 4682.0, 4684.4, 145, null, 1017, 63378], [20240724, 4684.4, 4685.6, 4687.0, 4683.2, 4683.2, 140, null, 1018, 63364], [20240724, 4683.2, 4683.2, 4683.2, 4680.2, 4680.2, 106, null, 1019, 63349], [20240724, 4680.2, 4680.2, 4683.0, 4680.2, 4682.4, 104, null, 1020, 63324], [20240724, 4682.4, 4682.4, 4685.2, 4681.6, 4683.4, 174, null, 1021, 63266], [20240724, 4683.4, 4683.4, 4684.2, 4680.6, 4682.0, 82, null, 1022, 63267], [20240724, 4682.0, 4681.4, 4681.6, 4678.2, 4679.4, 192, null, 1023, 63255], [20240724, 4679.4, 4679.8, 4680.4, 4675.0, 4675.2, 187, null, 1024, 63227], [20240724, 4675.2, 4676.0, 4678.2, 4674.8, 4675.0, 182, null, 1025, 63214], [20240724, 4675.0, 4675.8, 4677.2, 4672.6, 4673.8, 211, null, 1026, 63181], [20240724, 4673.8, 4674.8, 4678.2, 4674.8, 4675.8, 92, null, 1027, 63163], [20240724, 4675.8, 4675.0, 4676.2, 4674.2, 4674.6, 39, null, 1028, 63164], [20240724, 4674.6, 4674.4, 4675.0, 4668.4, 4668.4, 227, null, 1029, 63164], [20240724, 4668.4, 4668.4, 4671.6, 4668.0, 4671.0, 185, null, 1030, 63174], [20240724, 4671.0, 4670.6, 4671.8, 4667.4, 4668.8, 217, null, 1031, 63131], [20240724, 4668.8, 4668.8, 4671.2, 4665.8, 4668.6, 157, null, 1032, 63104], [20240724, 4668.6, 4667.8, 4667.8, 4663.8, 4664.2, 111, null, 1033, 63081], [20240724, 4664.2, 4664.0, 4666.0, 4658.4, 4660.0, 330, null, 1034, 63030], [20240724, 4660.0, 4660.6, 4662.2, 4655.2, 4655.2, 233, null, 1035, 63016], [20240724, 4655.2, 4655.6, 4659.2, 4653.6, 4655.4, 345, null, 1036, 63024], [20240724, 4655.4, 4656.0, 4656.0, 4653.8, 4655.6, 155, null, 1037, 63025], [20240724, 4655.6, 4655.6, 4655.6, 4650.4, 4653.0, 281, null, 1038, 62982], [20240724, 4653.0, 4653.0, 4657.8, 4653.0, 4655.6, 369, null, 1039, 63020], [20240724, 4655.6, 4655.8, 4658.4, 4654.4, 4656.6, 245, null, 1040, 63056], [20240724, 4656.6, 4656.6, 4669.6, 4654.0, 4669.6, 463, null, 1041, 63086], [20240724, 4669.6, 4669.6, 4669.8, 4658.6, 4660.2, 364, null, 1042, 63157], [20240724, 4660.2, 4660.0, 4661.6, 4658.0, 4660.8, 130, null, 1043, 63149], [20240724, 4660.8, 4660.8, 4660.8, 4655.6, 4656.4, 128, null, 1044, 63117], [20240724, 4656.4, 4656.2, 4657.0, 4653.6, 4654.4, 124, null, 1045, 63088], [20240724, 4654.4, 4654.0, 4654.0, 4651.4, 4654.0, 190, null, 1046, 63085], [20240724, 4654.0, 4654.6, 4659.0, 4652.6, 4656.0, 229, null, 1047, 63076], [20240724, 4656.0, 4655.0, 4661.2, 4655.0, 4660.4, 199, null, 1048, 63097], [20240724, 4660.4, 4659.8, 4660.6, 4654.2, 4655.2, 192, null, 1049, 63037], [20240724, 4655.2, 4656.0, 4657.6, 4650.4, 4650.4, 255, null, 1050, 62948], [20240724, 4650.4, 4650.4, 4660.0, 4648.8, 4659.8, 395, null, 1051, 62909], [20240724, 4659.8, 4659.8, 4659.8, 4650.8, 4653.0, 299, null, 1052, 62808], [20240724, 4653.0, 4653.2, 4656.0, 4651.8, 4652.4, 253, null, 1053, 62828], [20240724, 4652.4, 4652.2, 4656.2, 4651.4, 4652.8, 110, null, 1054, 62811], [20240724, 4652.8, 4652.8, 4658.0, 4648.2, 4658.0, 329, null, 1055, 62755], [20240724, 4658.0, 4658.8, 4672.2, 4658.2, 4671.6, 535, null, 1056, 62850], [20240724, 4671.6, 4671.4, 4676.0, 4667.6, 4676.0, 466, null, 1057, 62887], [20240724, 4676.0, 4676.6, 4678.8, 4672.6, 4674.4, 377, null, 1058, 62973], [20240724, 4674.4, 4674.2, 4676.0, 4665.4, 4666.0, 417, null, 1059, 63093], [20240724, 4666.0, 4666.4, 4667.6, 4661.6, 4667.0, 354, null, 1100, 63252], [20240724, 4667.0, 4667.0, 4672.8, 4664.6, 4669.4, 261, null, 1101, 63330], [20240724, 4669.4, 4669.0, 4673.0, 4667.4, 4672.8, 198, null, 1102, 63351], [20240724, 4672.8, 4672.8, 4688.6, 4672.8, 4687.8, 623, null, 1103, 63469], [20240724, 4687.8, 4687.6, 4687.6, 4681.2, 4684.6, 453, null, 1104, 63557], [20240724, 4684.6, 4685.8, 4690.0, 4683.6, 4687.0, 376, null, 1105, 63570], [20240724, 4687.0, 4687.2, 4687.6, 4680.0, 4681.6, 372, null, 1106, 63575], [20240724, 4681.6, 4681.8, 4683.0, 4677.4, 4678.8, 192, null, 1107, 63623], [20240724, 4678.8, 4678.2, 4678.2, 4673.2, 4676.2, 265, null, 1108, 63681], [20240724, 4676.2, 4675.2, 4676.8, 4671.4, 4676.0, 159, null, 1109, 63698], [20240724, 4676.0, 4675.8, 4676.0, 4672.0, 4673.8, 95, null, 1110, 63716], [20240724, 4673.8, 4673.8, 4678.6, 4672.0, 4672.4, 205, null, 1111, 63713], [20240724, 4672.4, 4672.6, 4672.6, 4666.2, 4668.0, 186, null, 1112, 63743], [20240724, 4668.0, 4668.2, 4669.0, 4665.4, 4667.2, 119, null, 1113, 63769], [20240724, 4667.2, 4667.2, 4667.2, 4662.6, 4666.2, 153, null, 1114, 63792], [20240724, 4666.2, 4666.8, 4671.0, 4665.6, 4671.0, 126, null, 1115, 63812], [20240724, 4671.0, 4670.0, 4675.0, 4666.2, 4674.0, 177, null, 1116, 63845], [20240724, 4674.0, 4674.8, 4676.0, 4666.2, 4675.0, 252, null, 1117, 63881], [20240724, 4675.0, 4674.6, 4676.4, 4672.8, 4675.4, 200, null, 1118, 63893], [20240724, 4675.4, 4676.0, 4679.8, 4674.4, 4676.4, 165, null, 1119, 63933], [20240724, 4676.4, 4676.4, 4681.4, 4674.6, 4681.0, 217, null, 1120, 63964], [20240724, 4681.0, 4681.4, 4683.8, 4679.2, 4681.4, 228, null, 1121, 64026], [20240724, 4681.4, 4682.0, 4685.0, 4681.0, 4682.8, 187, null, 1122, 64102], [20240724, 4682.8, 4683.4, 4688.4, 4683.4, 4685.2, 208, null, 1123, 64201], [20240724, 4685.2, 4685.0, 4685.6, 4676.0, 4676.0, 240, null, 1124, 64287], [20240724, 4676.0, 4677.0, 4679.0, 4673.8, 4675.6, 132, null, 1125, 64338], [20240724, 4675.6, 4675.4, 4676.0, 4673.2, 4674.4, 109, null, 1126, 64375], [20240724, 4674.4, 4675.2, 4686.8, 4674.0, 4684.0, 226, null, 1127, 64456], [20240724, 4684.0, 4685.0, 4687.8, 4685.0, 4687.4, 114, null, 1128, 64510], [20240724, 4687.4, 4687.4, 4690.0, 4687.4, 4689.0, 134, null, 1129, 64563], [20240724, 4689.0, 4689.4, 4689.4, 4683.2, 4684.2, 148, null, 1130, 64617], [20240724, 4684.2, 4681.0, 4685.6, 4681.0, 4681.6, 365, null, 1301, 64753], [20240724, 4681.6, 4682.4, 4685.2, 4680.0, 4684.2, 128, null, 1302, 64804], [20240724, 4684.2, 4684.2, 4685.2, 4678.8, 4679.0, 116, null, 1303, 64820], [20240724, 4679.0, 4678.8, 4680.2, 4676.2, 4676.8, 124, null, 1304, 64830], [20240724, 4676.8, 4676.2, 4678.6, 4672.4, 4674.0, 204, null, 1305, 64909], [20240724, 4674.0, 4674.4, 4679.0, 4672.6, 4676.4, 136, null, 1306, 64979], [20240724, 4676.4, 4676.4, 4676.8, 4673.0, 4673.0, 88, null, 1307, 65011], [20240724, 4673.0, 4673.8, 4673.8, 4670.0, 4671.4, 112, null, 1308, 65079], [20240724, 4671.4, 4671.0, 4673.0, 4670.4, 4671.6, 77, null, 1309, 65129], [20240724, 4671.6, 4672.4, 4672.4, 4669.2, 4670.6, 116, null, 1310, 65165], [20240724, 4670.6, 4670.6, 4674.8, 4669.6, 4671.2, 118, null, 1311, 65204], [20240724, 4671.2, 4671.2, 4671.4, 4669.0, 4669.2, 99, null, 1312, 65251], [20240724, 4669.2, 4669.0, 4671.4, 4668.6, 4670.2, 57, null, 1313, 65276], [20240724, 4670.2, 4670.8, 4671.8, 4670.0, 4670.0, 50, null, 1314, 65290], [20240724, 4670.0, 4669.8, 4670.6, 4668.4, 4669.4, 82, null, 1315, 65326], [20240724, 4669.4, 4670.4, 4672.2, 4667.0, 4672.0, 110, null, 1316, 65372], [20240724, 4672.0, 4672.2, 4672.4, 4667.0, 4667.2, 71, null, 1317, 65404], [20240724, 4667.2, 4667.2, 4669.8, 4665.2, 4666.8, 88, null, 1318, 65442], [20240724, 4666.8, 4666.8, 4669.6, 4665.6, 4667.2, 108, null, 1319, 65471], [20240724, 4667.2, 4667.2, 4667.8, 4665.4, 4666.0, 66, null, 1320, 65499], [20240724, 4666.0, 4666.0, 4670.0, 4665.2, 4665.8, 123, null, 1321, 65546], [20240724, 4665.8, 4665.8, 4666.6, 4663.8, 4665.4, 94, null, 1322, 65567], [20240724, 4665.4, 4666.0, 4667.2, 4663.6, 4665.6, 83, null, 1323, 65588], [20240724, 4665.6, 4665.0, 4667.8, 4665.0, 4666.6, 44, null, 1324, 65597], [20240724, 4666.6, 4666.4, 4666.8, 4663.8, 4664.4, 63, null, 1325, 65606], [20240724, 4664.4, 4665.0, 4666.8, 4664.4, 4665.2, 78, null, 1326, 65635], [20240724, 4665.2, 4665.2, 4668.6, 4664.6, 4668.6, 93, null, 1327, 65651], [20240724, 4668.6, 4667.8, 4669.2, 4665.0, 4666.2, 50, null, 1328, 65662], [20240724, 4666.2, 4666.2, 4668.2, 4665.2, 4665.2, 59, null, 1329, 65677], [20240724, 4665.2, 4666.0, 4669.6, 4665.0, 4666.6, 59, null, 1330, 65687], [20240724, 4666.6, 4666.4, 4669.2, 4665.8, 4669.2, 75, null, 1331, 65686], [20240724, 4669.2, 4670.4, 4670.4, 4664.2, 4664.2, 88, null, 1332, 65694], [20240724, 4664.2, 4664.4, 4666.0, 4662.2, 4662.2, 120, null, 1333, 65727], [20240724, 4662.2, 4662.0, 4663.8, 4659.0, 4660.2, 214, null, 1334, 65798], [20240724, 4660.2, 4659.8, 4660.8, 4657.2, 4660.8, 141, null, 1335, 65842], [20240724, 4660.8, 4660.0, 4663.0, 4656.8, 4661.6, 243, null, 1336, 65936], [20240724, 4661.6, 4662.2, 4662.2, 4656.4, 4657.2, 137, null, 1337, 65974], [20240724, 4657.2, 4657.2, 4657.6, 4655.2, 4656.2, 62, null, 1338, 65982], [20240724, 4656.2, 4656.4, 4657.2, 4655.0, 4655.2, 135, null, 1339, 66043], [20240724, 4655.2, 4655.2, 4657.2, 4654.8, 4656.4, 69, null, 1340, 66083], [20240724, 4656.4, 4656.4, 4658.2, 4655.2, 4656.8, 105, null, 1341, 66131], [20240724, 4656.8, 4656.0, 4660.8, 4655.6, 4658.2, 93, null, 1342, 66172], [20240724, 4658.2, 4658.2, 4658.8, 4655.6, 4656.6, 122, null, 1343, 66211], [20240724, 4656.6, 4656.4, 4658.2, 4654.2, 4654.2, 137, null, 1344, 66270], [20240724, 4654.2, 4654.2, 4656.2, 4653.4, 4655.4, 94, null, 1345, 66311], [20240724, 4655.4, 4655.2, 4660.0, 4654.8, 4660.0, 100, null, 1346, 66346], [20240724, 4660.0, 4660.6, 4661.8, 4655.8, 4655.8, 101, null, 1347, 66400], [20240724, 4655.8, 4655.8, 4655.8, 4654.0, 4654.8, 65, null, 1348, 66441], [20240724, 4654.8, 4654.6, 4654.6, 4651.0, 4654.0, 163, null, 1349, 66486], [20240724, 4654.0, 4653.4, 4656.2, 4652.4, 4654.6, 54, null, 1350, 66493], [20240724, 4654.6, 4654.4, 4656.2, 4651.2, 4653.8, 141, null, 1351, 66553], [20240724, 4653.8, 4653.2, 4655.0, 4653.2, 4654.6, 53, null, 1352, 66570], [20240724, 4654.6, 4653.6, 4655.8, 4653.0, 4655.4, 55, null, 1353, 66600], [20240724, 4655.4, 4654.8, 4656.6, 4653.4, 4655.8, 88, null, 1354, 66658], [20240724, 4655.8, 4655.8, 4657.2, 4654.6, 4655.2, 72, null, 1355, 66695], [20240724, 4655.2, 4655.8, 4661.4, 4654.4, 4661.2, 106, null, 1356, 66759], [20240724, 4661.2, 4661.8, 4661.8, 4650.8, 4651.0, 263, null, 1357, 66890], [20240724, 4651.0, 4651.8, 4659.2, 4651.8, 4655.4, 156, null, 1358, 66920], [20240724, 4655.4, 4655.4, 4658.8, 4655.0, 4658.8, 119, null, 1359, 66927], [20240724, 4658.8, 4659.8, 4672.0, 4659.2, 4672.0, 502, null, 1400, 67087], [20240724, 4672.0, 4672.0, 4673.6, 4663.4, 4664.2, 358, null, 1401, 67230], [20240724, 4664.2, 4665.2, 4666.2, 4661.8, 4661.8, 190, null, 1402, 67304], [20240724, 4661.8, 4662.4, 4663.4, 4659.2, 4663.0, 104, null, 1403, 67340], [20240724, 4663.0, 4664.2, 4667.8, 4664.2, 4664.8, 120, null, 1404, 67391], [20240724, 4664.8, 4664.2, 4664.2, 4661.2, 4662.2, 123, null, 1405, 67433], [20240724, 4662.2, 4662.4, 4667.4, 4661.4, 4667.0, 137, null, 1406, 67472], [20240724, 4667.0, 4667.0, 4669.6, 4665.2, 4665.2, 77, null, 1407, 67502], [20240724, 4665.2, 4664.6, 4666.8, 4662.8, 4663.6, 79, null, 1408, 67538], [20240724, 4663.6, 4664.0, 4664.0, 4661.6, 4661.6, 55, null, 1409, 67545], [20240724, 4661.6, 4661.2, 4661.2, 4656.4, 4656.4, 126, null, 1410, 67575], [20240724, 4656.4, 4655.8, 4656.6, 4654.0, 4655.0, 148, null, 1411, 67594], [20240724, 4655.0, 4655.0, 4655.4, 4652.0, 4654.4, 104, null, 1412, 67621], [20240724, 4654.4, 4654.2, 4654.8, 4653.2, 4653.4, 63, null, 1413, 67642], [20240724, 4653.4, 4653.8, 4653.8, 4650.4, 4650.4, 100, null, 1414, 67674], [20240724, 4650.4, 4650.2, 4651.2, 4648.6, 4648.6, 161, null, 1415, 67745], [20240724, 4648.6, 4648.6, 4650.8, 4643.0, 4644.6, 356, null, 1416, 67805], [20240724, 4644.6, 4645.2, 4647.4, 4644.6, 4646.8, 91, null, 1417, 67845], [20240724, 4646.8, 4646.2, 4648.0, 4643.4, 4645.0, 97, null, 1418, 67881], [20240724, 4645.0, 4647.6, 4648.0, 4645.0, 4646.0, 100, null, 1419, 67940], [20240724, 4646.0, 4645.6, 4647.6, 4645.0, 4645.0, 67, null, 1420, 67975], [20240724, 4645.0, 4645.4, 4645.6, 4643.8, 4644.0, 92, null, 1421, 68041], [20240724, 4644.0, 4644.0, 4645.6, 4642.8, 4643.8, 94, null, 1422, 68075], [20240724, 4643.8, 4643.4, 4649.8, 4643.4, 4646.8, 163, null, 1423, 68168], [20240724, 4646.8, 4646.6, 4648.0, 4645.2, 4646.0, 96, null, 1424, 68205], [20240724, 4646.0, 4646.8, 4648.4, 4645.2, 4646.2, 66, null, 1425, 68220], [20240724, 4646.2, 4646.4, 4650.2, 4646.4, 4649.4, 105, null, 1426, 68272], [20240724, 4649.4, 4648.6, 4651.8, 4648.6, 4650.2, 84, null, 1427, 68293], [20240724, 4650.2, 4650.2, 4650.2, 4647.4, 4649.8, 69, null, 1428, 68328], [20240724, 4649.8, 4649.8, 4653.2, 4649.8, 4652.0, 179, null, 1429, 68426], [20240724, 4652.0, 4651.8, 4653.2, 4650.8, 4652.0, 59, null, 1430, 68452], [20240724, 4652.0, 4652.0, 4653.4, 4649.8, 4650.4, 182, null, 1431, 68551], [20240724, 4650.4, 4649.4, 4658.8, 4648.8, 4656.4, 287, null, 1432, 68692], [20240724, 4656.4, 4656.2, 4656.8, 4652.6, 4652.6, 174, null, 1433, 68738], [20240724, 4652.6, 4652.8, 4652.8, 4648.0, 4649.4, 162, null, 1434, 68768], [20240724, 4649.4, 4649.8, 4650.4, 4645.0, 4645.6, 139, null, 1435, 68821], [20240724, 4645.6, 4645.0, 4646.4, 4643.0, 4644.0, 128, null, 1436, 68839], [20240724, 4644.0, 4644.4, 4644.6, 4637.2, 4637.6, 267, null, 1437, 68930], [20240724, 4637.6, 4637.2, 4639.6, 4633.4, 4633.6, 346, null, 1438, 69066], [20240724, 4633.6, 4633.4, 4633.6, 4627.2, 4630.8, 405, null, 1439, 69218], [20240724, 4630.8, 4630.4, 4641.0, 4627.2, 4640.0, 457, null, 1440, 69388], [20240724, 4640.0, 4640.2, 4650.2, 4640.2, 4649.2, 496, null, 1441, 69576], [20240724, 4649.2, 4649.2, 4649.8, 4644.2, 4644.4, 250, null, 1442, 69674], [20240724, 4644.4, 4643.2, 4643.4, 4633.8, 4634.2, 315, null, 1443, 69836], [20240724, 4634.2, 4634.2, 4643.4, 4634.2, 4639.8, 249, null, 1444, 69974], [20240724, 4639.8, 4639.8, 4642.6, 4635.8, 4638.6, 299, null, 1445, 70135], [20240724, 4638.6, 4638.6, 4640.6, 4636.6, 4639.0, 280, null, 1446, 70252], [20240724, 4639.0, 4638.8, 4642.0, 4638.8, 4640.4, 216, null, 1447, 70374], [20240724, 4640.4, 4641.2, 4641.4, 4636.2, 4636.4, 183, null, 1448, 70485], [20240724, 4636.4, 4637.6, 4637.6, 4634.0, 4634.8, 175, null, 1449, 70577], [20240724, 4634.8, 4635.0, 4637.0, 4631.8, 4631.8, 151, null, 1450, 70660], [20240724, 4631.8, 4632.0, 4634.0, 4630.4, 4633.0, 224, null, 1451, 70778], [20240724, 4633.0, 4633.4, 4633.6, 4630.8, 4630.8, 148, null, 1452, 70840], [20240724, 4630.8, 4630.8, 4630.8, 4627.2, 4627.2, 276, null, 1453, 71001], [20240724, 4627.2, 4627.4, 4628.4, 4624.8, 4627.8, 411, null, 1454, 71112], [20240724, 4627.8, 4627.8, 4632.6, 4627.8, 4630.4, 315, null, 1455, 71265], [20240724, 4630.4, 4630.2, 4633.0, 4630.0, 4631.6, 320, null, 1456, 71383], [20240724, 4631.6, 4631.6, 4633.0, 4630.8, 4632.4, 233, null, 1457, 71459], [20240724, 4632.4, 4632.6, 4635.4, 4632.0, 4634.4, 331, null, 1458, 71549], [20240724, 4634.4, 4634.4, 4634.4, 4631.4, 4632.6, 251, null, 1459, 71611], [20240724, 4632.6, 4632.6, 4633.6, 4631.4, 4631.4, 328, null, 1500, 71779], [20240725, 4631.4, 4618.0, 4620.0, 4612.6, 4618.4, 1646, null, 931, 70701], [20240725, 4618.4, 4617.8, 4624.4, 4614.6, 4618.4, 722, null, 932, 70256], [20240725, 4618.4, 4619.8, 4630.6, 4619.2, 4628.2, 835, null, 933, 69694], [20240725, 4628.2, 4628.4, 4630.8, 4624.6, 4625.0, 497, null, 934, 69359], [20240725, 4625.0, 4625.6, 4627.0, 4613.8, 4615.4, 446, null, 935, 69043], [20240725, 4615.4, 4617.8, 4624.2, 4611.2, 4617.6, 607, null, 936, 68753], [20240725, 4617.6, 4615.0, 4620.6, 4614.8, 4616.0, 447, null, 937, 68573], [20240725, 4616.0, 4615.6, 4623.4, 4614.6, 4620.8, 439, null, 938, 68416], [20240725, 4620.8, 4620.0, 4626.0, 4620.0, 4624.2, 479, null, 939, 68207], [20240725, 4624.2, 4623.2, 4628.8, 4622.6, 4627.0, 265, null, 940, 68102], [20240725, 4627.0, 4626.2, 4628.8, 4622.4, 4622.6, 193, null, 941, 68005], [20240725, 4622.6, 4622.6, 4630.4, 4622.2, 4630.4, 419, null, 942, 67846], [20240725, 4630.4, 4630.4, 4633.4, 4628.0, 4630.8, 440, null, 943, 67678], [20240725, 4630.8, 4630.4, 4632.2, 4626.2, 4627.8, 299, null, 944, 67596], [20240725, 4627.8, 4627.6, 4630.2, 4626.2, 4626.8, 316, null, 945, 67542], [20240725, 4626.8, 4626.8, 4631.6, 4624.6, 4630.2, 219, null, 946, 67441], [20240725, 4630.2, 4629.0, 4640.6, 4629.0, 4638.6, 366, null, 947, 67314], [20240725, 4638.6, 4638.8, 4639.2, 4634.4, 4635.2, 295, null, 948, 67216], [20240725, 4635.2, 4634.6, 4639.4, 4633.8, 4636.2, 232, null, 949, 67119], [20240725, 4636.2, 4635.0, 4636.8, 4630.4, 4631.6, 249, null, 950, 67058], [20240725, 4631.6, 4632.4, 4634.6, 4630.4, 4633.4, 155, null, 951, 66976], [20240725, 4633.4, 4634.0, 4638.6, 4633.8, 4635.0, 159, null, 952, 66923], [20240725, 4635.0, 4635.8, 4640.0, 4635.8, 4635.8, 163, null, 953, 66881], [20240725, 4635.8, 4635.8, 4637.8, 4633.8, 4635.8, 178, null, 954, 66863], [20240725, 4635.8, 4635.2, 4635.2, 4628.8, 4628.8, 171, null, 955, 66833], [20240725, 4628.8, 4628.8, 4635.2, 4628.0, 4632.8, 229, null, 956, 66758], [20240725, 4632.8, 4632.8, 4634.2, 4631.6, 4632.8, 123, null, 957, 66720], [20240725, 4632.8, 4632.8, 4632.8, 4627.6, 4628.6, 150, null, 958, 66676], [20240725, 4628.6, 4628.4, 4630.8, 4627.0, 4627.2, 135, null, 959, 66609], [20240725, 4627.2, 4627.2, 4628.2, 4625.0, 4626.6, 163, null, 1000, 66541], [20240725, 4626.6, 4626.4, 4630.0, 4626.2, 4628.6, 167, null, 1001, 66470], [20240725, 4628.6, 4628.6, 4628.8, 4624.6, 4624.8, 195, null, 1002, 66400], [20240725, 4624.8, 4625.0, 4625.4, 4623.0, 4625.4, 186, null, 1003, 66349], [20240725, 4625.4, 4625.6, 4625.6, 4619.0, 4620.0, 168, null, 1004, 66288], [20240725, 4620.0, 4620.0, 4621.2, 4613.8, 4614.0, 187, null, 1005, 66227], [20240725, 4614.0, 4613.6, 4616.0, 4611.2, 4612.2, 275, null, 1006, 66117], [20240725, 4612.2, 4612.4, 4613.0, 4609.0, 4610.4, 216, null, 1007, 66073], [20240725, 4610.4, 4610.2, 4610.8, 4608.0, 4609.2, 256, null, 1008, 65982], [20240725, 4609.2, 4610.0, 4614.4, 4610.0, 4612.8, 315, null, 1009, 65892], [20240725, 4612.8, 4612.8, 4614.6, 4611.0, 4611.8, 163, null, 1010, 65858], [20240725, 4611.8, 4611.8, 4618.0, 4611.4, 4615.6, 199, null, 1011, 65826], [20240725, 4615.6, 4615.8, 4620.4, 4615.6, 4620.0, 142, null, 1012, 65778], [20240725, 4620.0, 4619.6, 4624.2, 4619.2, 4620.0, 188, null, 1013, 65743], [20240725, 4620.0, 4620.6, 4633.4, 4619.2, 4631.8, 347, null, 1014, 65684], [20240725, 4631.8, 4631.0, 4635.0, 4628.2, 4629.0, 286, null, 1015, 65629], [20240725, 4629.0, 4629.2, 4632.0, 4627.6, 4627.6, 187, null, 1016, 65603], [20240725, 4627.6, 4627.6, 4628.2, 4624.6, 4624.6, 171, null, 1017, 65586], [20240725, 4624.6, 4625.2, 4625.2, 4617.2, 4622.2, 260, null, 1018, 65520], [20240725, 4622.2, 4622.0, 4622.4, 4618.2, 4618.2, 212, null, 1019, 65513], [20240725, 4618.2, 4618.8, 4625.6, 4616.2, 4625.4, 184, null, 1020, 65479], [20240725, 4625.4, 4625.2, 4627.0, 4622.0, 4625.8, 156, null, 1021, 65449], [20240725, 4625.8, 4626.4, 4630.8, 4623.6, 4624.0, 193, null, 1022, 65420], [20240725, 4624.0, 4623.8, 4626.8, 4623.6, 4625.0, 140, null, 1023, 65423], [20240725, 4625.0, 4625.6, 4628.4, 4623.8, 4625.4, 96, null, 1024, 65425], [20240725, 4625.4, 4624.6, 4625.4, 4621.6, 4622.0, 95, null, 1025, 65388], [20240725, 4622.0, 4622.2, 4623.6, 4619.2, 4621.0, 165, null, 1026, 65355], [20240725, 4621.0, 4620.8, 4624.2, 4619.0, 4619.0, 99, null, 1027, 65352], [20240725, 4619.0, 4619.0, 4619.0, 4614.2, 4617.0, 181, null, 1028, 65339], [20240725, 4617.0, 4616.4, 4619.8, 4614.6, 4617.4, 145, null, 1029, 65330], [20240725, 4617.4, 4618.6, 4623.0, 4618.6, 4620.4, 98, null, 1030, 65312], [20240725, 4620.4, 4619.6, 4624.6, 4619.6, 4623.0, 144, null, 1031, 65272], [20240725, 4623.0, 4623.0, 4627.6, 4623.0, 4624.2, 185, null, 1032, 65243], [20240725, 4624.2, 4624.2, 4626.6, 4621.0, 4621.4, 123, null, 1033, 65209], [20240725, 4621.4, 4621.2, 4623.4, 4615.8, 4618.2, 131, null, 1034, 65175], [20240725, 4618.2, 4619.0, 4624.4, 4618.6, 4622.0, 123, null, 1035, 65145], [20240725, 4622.0, 4621.2, 4629.2, 4621.2, 4629.2, 149, null, 1036, 65123], [20240725, 4629.2, 4629.2, 4629.2, 4621.4, 4621.4, 140, null, 1037, 65097], [20240725, 4621.4, 4621.0, 4621.0, 4617.6, 4618.4, 190, null, 1038, 65046], [20240725, 4618.4, 4619.0, 4621.8, 4619.0, 4619.0, 68, null, 1039, 65022], [20240725, 4619.0, 4618.8, 4621.0, 4618.6, 4620.4, 73, null, 1040, 65012], [20240725, 4620.4, 4620.4, 4622.6, 4620.0, 4622.4, 110, null, 1041, 64997], [20240725, 4622.4, 4622.0, 4624.8, 4621.6, 4624.0, 105, null, 1042, 64995], [20240725, 4624.0, 4624.0, 4624.8, 4621.2, 4621.2, 46, null, 1043, 64993], [20240725, 4621.2, 4621.0, 4627.6, 4621.0, 4627.6, 203, null, 1044, 64969], [20240725, 4627.6, 4627.2, 4627.8, 4623.2, 4623.2, 92, null, 1045, 64957], [20240725, 4623.2, 4623.0, 4626.0, 4622.4, 4625.4, 83, null, 1046, 64941], [20240725, 4625.4, 4624.8, 4627.6, 4623.6, 4624.4, 58, null, 1047, 64927], [20240725, 4624.4, 4625.0, 4627.6, 4625.0, 4625.8, 96, null, 1048, 64909], [20240725, 4625.8, 4625.8, 4625.8, 4622.6, 4623.4, 115, null, 1049, 64868], [20240725, 4623.4, 4624.0, 4630.0, 4623.8, 4626.6, 233, null, 1050, 64852], [20240725, 4626.6, 4627.6, 4627.8, 4623.6, 4627.4, 116, null, 1051, 64793], [20240725, 4627.4, 4628.0, 4646.2, 4626.2, 4646.2, 710, null, 1052, 64686], [20240725, 4646.2, 4645.6, 4657.6, 4643.2, 4657.6, 894, null, 1053, 64591], [20240725, 4657.6, 4657.8, 4669.8, 4656.4, 4666.8, 817, null, 1054, 64539], [20240725, 4666.8, 4666.8, 4668.0, 4657.0, 4657.2, 549, null, 1055, 64541], [20240725, 4657.2, 4657.8, 4659.6, 4654.0, 4656.8, 466, null, 1056, 64480], [20240725, 4656.8, 4656.6, 4656.6, 4650.8, 4653.6, 388, null, 1057, 64470], [20240725, 4653.6, 4653.6, 4657.2, 4650.2, 4652.4, 268, null, 1058, 64462], [20240725, 4652.4, 4651.8, 4654.6, 4648.0, 4651.0, 292, null, 1059, 64414], [20240725, 4651.0, 4650.2, 4657.4, 4650.0, 4652.6, 320, null, 1100, 64450], [20240725, 4652.6, 4652.2, 4654.6, 4649.2, 4652.2, 305, null, 1101, 64405], [20240725, 4652.2, 4652.0, 4655.2, 4646.2, 4648.0, 281, null, 1102, 64438], [20240725, 4648.0, 4649.0, 4651.2, 4647.0, 4647.4, 179, null, 1103, 64439], [20240725, 4647.4, 4647.8, 4647.8, 4642.2, 4645.0, 240, null, 1104, 64420], [20240725, 4645.0, 4646.0, 4649.8, 4645.2, 4647.0, 139, null, 1105, 64399], [20240725, 4647.0, 4648.2, 4649.6, 4645.6, 4647.4, 136, null, 1106, 64370], [20240725, 4647.4, 4648.2, 4652.6, 4647.2, 4652.6, 130, null, 1107, 64342], [20240725, 4652.6, 4653.0, 4659.2, 4652.6, 4654.2, 268, null, 1108, 64330], [20240725, 4654.2, 4654.2, 4656.0, 4651.0, 4654.2, 128, null, 1109, 64301], [20240725, 4654.2, 4654.4, 4654.4, 4651.0, 4654.0, 61, null, 1110, 64301], [20240725, 4654.0, 4653.2, 4653.8, 4649.0, 4653.2, 78, null, 1111, 64300], [20240725, 4653.2, 4653.4, 4657.4, 4652.4, 4656.8, 82, null, 1112, 64305], [20240725, 4656.8, 4657.4, 4657.6, 4653.8, 4657.6, 104, null, 1113, 64286], [20240725, 4657.6, 4657.0, 4662.0, 4657.0, 4661.0, 137, null, 1114, 64268], [20240725, 4661.0, 4661.4, 4662.0, 4658.6, 4661.2, 204, null, 1115, 64251], [20240725, 4661.2, 4660.8, 4661.8, 4658.8, 4660.8, 155, null, 1116, 64250], [20240725, 4660.8, 4661.0, 4673.2, 4661.0, 4673.2, 289, null, 1117, 64229], [20240725, 4673.2, 4673.8, 4676.4, 4669.4, 4676.4, 431, null, 1118, 64193], [20240725, 4676.4, 4676.6, 4688.4, 4676.6, 4687.4, 942, null, 1119, 64199], [20240725, 4687.4, 4687.2, 4692.8, 4686.6, 4687.8, 558, null, 1120, 64320], [20240725, 4687.8, 4684.8, 4687.6, 4676.2, 4676.2, 437, null, 1121, 64411], [20240725, 4676.2, 4676.0, 4680.0, 4674.0, 4675.2, 292, null, 1122, 64523], [20240725, 4675.2, 4675.2, 4675.2, 4670.2, 4673.6, 214, null, 1123, 64609], [20240725, 4673.6, 4673.6, 4673.6, 4670.2, 4672.0, 122, null, 1124, 64660], [20240725, 4672.0, 4672.4, 4672.6, 4669.2, 4670.4, 133, null, 1125, 64672], [20240725, 4670.4, 4669.6, 4674.4, 4668.4, 4673.6, 215, null, 1126, 64725], [20240725, 4673.6, 4673.6, 4673.6, 4667.2, 4667.2, 104, null, 1127, 64740], [20240725, 4667.2, 4667.2, 4669.4, 4665.4, 4666.6, 71, null, 1128, 64748], [20240725, 4666.6, 4667.4, 4671.0, 4667.4, 4668.4, 46, null, 1129, 64757], [20240725, 4668.4, 4669.2, 4672.8, 4667.2, 4670.6, 148, null, 1130, 64763], [20240725, 4670.6, 4672.0, 4673.6, 4659.2, 4660.2, 327, null, 1301, 64845], [20240725, 4660.2, 4660.0, 4662.2, 4657.2, 4659.2, 218, null, 1302, 64881], [20240725, 4659.2, 4659.2, 4663.0, 4657.4, 4660.0, 228, null, 1303, 64903], [20240725, 4660.0, 4660.0, 4661.2, 4655.4, 4656.2, 206, null, 1304, 64941], [20240725, 4656.2, 4656.8, 4660.0, 4655.0, 4656.2, 170, null, 1305, 64948], [20240725, 4656.2, 4655.4, 4656.2, 4653.4, 4655.0, 243, null, 1306, 64926], [20240725, 4655.0, 4655.0, 4655.0, 4647.2, 4647.6, 228, null, 1307, 64956], [20240725, 4647.6, 4647.6, 4648.8, 4647.0, 4647.6, 126, null, 1308, 64974], [20240725, 4647.6, 4647.8, 4649.0, 4646.6, 4648.8, 144, null, 1309, 64966], [20240725, 4648.8, 4648.8, 4648.8, 4643.2, 4643.6, 179, null, 1310, 65033], [20240725, 4643.6, 4643.4, 4645.0, 4642.2, 4643.0, 154, null, 1311, 65050], [20240725, 4643.0, 4643.2, 4645.2, 4642.6, 4643.8, 137, null, 1312, 65083], [20240725, 4643.8, 4643.8, 4643.8, 4641.0, 4642.4, 117, null, 1313, 65097], [20240725, 4642.4, 4642.6, 4643.8, 4641.4, 4643.8, 110, null, 1314, 65110], [20240725, 4643.8, 4643.8, 4644.8, 4641.2, 4642.8, 156, null, 1315, 65112], [20240725, 4642.8, 4642.4, 4645.0, 4642.0, 4642.2, 234, null, 1316, 65199], [20240725, 4642.2, 4642.0, 4643.0, 4639.2, 4640.0, 184, null, 1317, 65238], [20240725, 4640.0, 4639.4, 4640.4, 4636.0, 4638.0, 222, null, 1318, 65294], [20240725, 4638.0, 4639.0, 4641.8, 4638.2, 4639.6, 115, null, 1319, 65320], [20240725, 4639.6, 4639.2, 4640.6, 4638.6, 4640.4, 95, null, 1320, 65345], [20240725, 4640.4, 4640.8, 4640.8, 4637.0, 4639.0, 174, null, 1321, 65394], [20240725, 4639.0, 4639.0, 4640.2, 4636.8, 4637.2, 98, null, 1322, 65401], [20240725, 4637.2, 4637.0, 4640.8, 4637.0, 4639.2, 608, null, 1323, 65492], [20240725, 4639.2, 4639.6, 4642.8, 4638.6, 4641.2, 130, null, 1324, 65539], [20240725, 4641.2, 4640.6, 4640.6, 4633.0, 4637.0, 233, null, 1325, 65594], [20240725, 4637.0, 4637.0, 4640.4, 4637.0, 4638.2, 336, null, 1326, 65781], [20240725, 4638.2, 4639.0, 4641.0, 4638.8, 4638.8, 101, null, 1327, 65815], [20240725, 4638.8, 4639.4, 4639.6, 4637.8, 4638.6, 81, null, 1328, 65848], [20240725, 4638.6, 4639.6, 4640.0, 4636.6, 4639.0, 72, null, 1329, 65880], [20240725, 4639.0, 4638.8, 4639.6, 4636.2, 4639.4, 69, null, 1330, 65899], [20240725, 4639.4, 4639.8, 4642.4, 4639.6, 4640.2, 143, null, 1331, 65933], [20240725, 4640.2, 4640.0, 4640.0, 4633.0, 4635.0, 190, null, 1332, 65989], [20240725, 4635.0, 4635.0, 4636.0, 4632.6, 4632.6, 126, null, 1333, 66010], [20240725, 4632.6, 4632.6, 4636.8, 4632.4, 4636.8, 89, null, 1334, 66033], [20240725, 4636.8, 4636.8, 4639.8, 4633.6, 4634.2, 100, null, 1335, 66049], [20240725, 4634.2, 4634.2, 4635.0, 4631.8, 4633.4, 82, null, 1336, 66064], [20240725, 4633.4, 4633.2, 4634.8, 4630.2, 4630.4, 115, null, 1337, 66092], [20240725, 4630.4, 4630.2, 4641.2, 4630.2, 4638.6, 319, null, 1338, 66225], [20240725, 4638.6, 4638.8, 4640.8, 4635.6, 4636.8, 270, null, 1339, 66301], [20240725, 4636.8, 4636.8, 4640.0, 4636.2, 4639.4, 183, null, 1340, 66326], [20240725, 4639.4, 4639.6, 4643.6, 4639.0, 4642.8, 206, null, 1341, 66329], [20240725, 4642.8, 4643.2, 4644.0, 4639.6, 4640.8, 186, null, 1342, 66388], [20240725, 4640.8, 4640.2, 4646.6, 4639.6, 4643.0, 171, null, 1343, 66435], [20240725, 4643.0, 4642.4, 4642.4, 4639.6, 4641.8, 117, null, 1344, 66443], [20240725, 4641.8, 4642.6, 4645.2, 4641.2, 4641.6, 114, null, 1345, 66459], [20240725, 4641.6, 4641.6, 4642.0, 4638.2, 4638.6, 147, null, 1346, 66467], [20240725, 4638.6, 4638.6, 4639.4, 4637.0, 4637.2, 84, null, 1347, 66473], [20240725, 4637.2, 4638.0, 4639.6, 4637.0, 4637.6, 59, null, 1348, 66466], [20240725, 4637.6, 4637.6, 4640.8, 4637.6, 4639.8, 82, null, 1349, 66458], [20240725, 4639.8, 4640.6, 4645.8, 4638.4, 4638.4, 270, null, 1350, 66506], [20240725, 4638.4, 4639.2, 4641.8, 4638.2, 4638.8, 71, null, 1351, 66504], [20240725, 4638.8, 4638.8, 4639.4, 4636.4, 4639.2, 126, null, 1352, 66532], [20240725, 4639.2, 4640.0, 4640.0, 4635.6, 4638.4, 112, null, 1353, 66568], [20240725, 4638.4, 4637.2, 4638.0, 4636.0, 4636.6, 128, null, 1354, 66554], [20240725, 4636.6, 4637.6, 4639.0, 4635.4, 4638.0, 113, null, 1355, 66569], [20240725, 4638.0, 4636.8, 4637.4, 4635.4, 4637.0, 48, null, 1356, 66583], [20240725, 4637.0, 4636.6, 4637.6, 4635.4, 4635.4, 36, null, 1357, 66586], [20240725, 4635.4, 4635.2, 4643.6, 4634.8, 4641.4, 267, null, 1358, 66703], [20240725, 4641.4, 4641.2, 4642.6, 4637.6, 4642.0, 148, null, 1359, 66756], [20240725, 4642.0, 4642.4, 4643.2, 4639.0, 4642.6, 121, null, 1400, 66808], [20240725, 4642.6, 4642.2, 4645.6, 4641.4, 4645.6, 185, null, 1401, 66865], [20240725, 4645.6, 4645.8, 4647.8, 4644.6, 4645.2, 287, null, 1402, 66962], [20240725, 4645.2, 4644.8, 4645.0, 4640.6, 4640.6, 106, null, 1403, 67002], [20240725, 4640.6, 4640.6, 4645.8, 4640.6, 4644.6, 95, null, 1404, 67029], [20240725, 4644.6, 4645.2, 4646.8, 4643.0, 4643.0, 106, null, 1405, 67073], [20240725, 4643.0, 4643.4, 4644.2, 4638.8, 4638.8, 127, null, 1406, 67134], [20240725, 4638.8, 4639.2, 4641.8, 4639.0, 4640.0, 70, null, 1407, 67163], [20240725, 4640.0, 4640.2, 4641.6, 4639.4, 4640.4, 58, null, 1408, 67176], [20240725, 4640.4, 4641.4, 4642.6, 4640.4, 4641.8, 80, null, 1409, 67177], [20240725, 4641.8, 4641.6, 4642.2, 4638.0, 4640.4, 97, null, 1410, 67194], [20240725, 4640.4, 4640.0, 4640.2, 4633.2, 4635.6, 161, null, 1411, 67207], [20240725, 4635.6, 4635.0, 4636.8, 4628.8, 4629.6, 306, null, 1412, 67280], [20240725, 4629.6, 4629.8, 4632.2, 4626.8, 4628.6, 257, null, 1413, 67350], [20240725, 4628.6, 4628.8, 4628.8, 4624.8, 4625.6, 195, null, 1414, 67429], [20240725, 4625.6, 4625.0, 4626.2, 4622.4, 4622.4, 288, null, 1415, 67472], [20240725, 4622.4, 4622.2, 4627.8, 4622.0, 4624.2, 230, null, 1416, 67584], [20240725, 4624.2, 4624.2, 4625.4, 4621.8, 4624.4, 137, null, 1417, 67620], [20240725, 4624.4, 4624.6, 4627.4, 4624.6, 4624.8, 114, null, 1418, 67668], [20240725, 4624.8, 4623.6, 4624.6, 4622.6, 4622.6, 49, null, 1419, 67683], [20240725, 4622.6, 4623.0, 4629.0, 4622.4, 4629.0, 113, null, 1420, 67731], [20240725, 4629.0, 4628.8, 4634.4, 4628.8, 4632.2, 267, null, 1421, 67858], [20240725, 4632.2, 4632.2, 4636.6, 4630.2, 4634.6, 202, null, 1422, 67909], [20240725, 4634.6, 4635.0, 4638.2, 4634.6, 4638.0, 183, null, 1423, 67930], [20240725, 4638.0, 4638.0, 4639.0, 4635.0, 4635.8, 238, null, 1424, 68026], [20240725, 4635.8, 4636.6, 4637.6, 4635.2, 4637.2, 141, null, 1425, 68063], [20240725, 4637.2, 4636.8, 4636.8, 4628.6, 4630.6, 186, null, 1426, 68157], [20240725, 4630.6, 4629.8, 4631.8, 4628.8, 4631.8, 65, null, 1427, 68180], [20240725, 4631.8, 4632.2, 4632.8, 4629.4, 4630.8, 86, null, 1428, 68229], [20240725, 4630.8, 4631.4, 4636.2, 4631.2, 4635.4, 133, null, 1429, 68295], [20240725, 4635.4, 4635.4, 4635.4, 4630.8, 4631.4, 111, null, 1430, 68343], [20240725, 4631.4, 4631.6, 4633.8, 4628.8, 4632.4, 75, null, 1431, 68373], [20240725, 4632.4, 4632.0, 4632.0, 4630.0, 4630.0, 33, null, 1432, 68387], [20240725, 4630.0, 4629.8, 4631.4, 4627.0, 4631.2, 77, null, 1433, 68413], [20240725, 4631.2, 4631.0, 4631.0, 4624.4, 4625.0, 124, null, 1434, 68434], [20240725, 4625.0, 4624.8, 4626.0, 4623.0, 4623.6, 83, null, 1435, 68452], [20240725, 4623.6, 4624.0, 4628.2, 4624.0, 4625.6, 102, null, 1436, 68487], [20240725, 4625.6, 4625.2, 4628.8, 4625.2, 4626.4, 82, null, 1437, 68510], [20240725, 4626.4, 4626.0, 4628.0, 4626.0, 4627.0, 78, null, 1438, 68520], [20240725, 4627.0, 4626.8, 4627.8, 4624.8, 4625.0, 73, null, 1439, 68535], [20240725, 4625.0, 4625.8, 4627.2, 4624.6, 4624.6, 83, null, 1440, 68558], [20240725, 4624.6, 4625.8, 4632.8, 4624.8, 4631.2, 198, null, 1441, 68638], [20240725, 4631.2, 4630.4, 4631.2, 4627.8, 4631.0, 105, null, 1442, 68649], [20240725, 4631.0, 4630.4, 4632.4, 4630.0, 4631.0, 123, null, 1443, 68685], [20240725, 4631.0, 4631.0, 4632.4, 4629.8, 4630.6, 142, null, 1444, 68720], [20240725, 4630.6, 4630.0, 4635.0, 4630.0, 4635.0, 284, null, 1445, 68764], [20240725, 4635.0, 4634.6, 4638.8, 4634.6, 4637.8, 241, null, 1446, 68862], [20240725, 4637.8, 4637.6, 4639.8, 4632.6, 4633.4, 236, null, 1447, 68910], [20240725, 4633.4, 4632.8, 4634.4, 4630.0, 4631.2, 152, null, 1448, 68979], [20240725, 4631.2, 4630.6, 4635.8, 4630.6, 4634.2, 150, null, 1449, 69017], [20240725, 4634.2, 4634.2, 4635.6, 4633.2, 4634.0, 155, null, 1450, 69093], [20240725, 4634.0, 4634.0, 4635.0, 4632.2, 4632.8, 120, null, 1451, 69131], [20240725, 4632.8, 4632.8, 4632.8, 4631.0, 4631.0, 108, null, 1452, 69178], [20240725, 4631.0, 4631.0, 4632.8, 4630.6, 4631.4, 121, null, 1453, 69210], [20240725, 4631.4, 4631.6, 4633.8, 4631.4, 4633.2, 184, null, 1454, 69231], [20240725, 4633.2, 4633.6, 4634.0, 4632.4, 4632.4, 143, null, 1455, 69251], [20240725, 4632.4, 4633.0, 4633.4, 4630.4, 4631.0, 173, null, 1456, 69268], [20240725, 4631.0, 4630.6, 4630.8, 4629.6, 4629.6, 171, null, 1457, 69330], [20240725, 4629.6, 4629.2, 4629.6, 4627.0, 4627.0, 253, null, 1458, 69400], [20240725, 4627.0, 4626.8, 4627.8, 4626.2, 4627.8, 242, null, 1459, 69447], [20240725, 4627.8, 4627.8, 4632.4, 4627.2, 4627.2, 403, null, 1500, 69577], [20240726, 4627.2, 4652.8, 4656.0, 4647.2, 4651.2, 1150, null, 931, 68709], [20240726, 4651.2, 4651.4, 4654.8, 4649.2, 4653.6, 604, null, 932, 68289], [20240726, 4653.6, 4654.0, 4657.4, 4652.2, 4657.4, 357, null, 933, 68047], [20240726, 4657.4, 4657.6, 4666.4, 4657.6, 4665.0, 466, null, 934, 67699], [20240726, 4665.0, 4665.0, 4674.0, 4664.2, 4674.0, 379, null, 935, 67499], [20240726, 4674.0, 4674.4, 4677.0, 4671.6, 4674.0, 539, null, 936, 67293], [20240726, 4674.0, 4673.8, 4682.2, 4673.6, 4680.8, 484, null, 937, 67019], [20240726, 4680.8, 4681.0, 4682.4, 4679.0, 4680.2, 452, null, 938, 66770], [20240726, 4680.2, 4680.2, 4682.0, 4678.2, 4681.8, 356, null, 939, 66537], [20240726, 4681.8, 4681.6, 4683.0, 4676.0, 4676.2, 351, null, 940, 66372], [20240726, 4676.2, 4676.4, 4682.0, 4676.4, 4678.0, 293, null, 941, 66222], [20240726, 4678.0, 4678.4, 4688.0, 4678.4, 4688.0, 371, null, 942, 66064], [20240726, 4688.0, 4688.0, 4693.0, 4688.0, 4692.0, 377, null, 943, 65850], [20240726, 4692.0, 4692.0, 4692.6, 4689.8, 4692.6, 253, null, 944, 65722], [20240726, 4692.6, 4692.4, 4699.6, 4692.4, 4699.6, 420, null, 945, 65575], [20240726, 4699.6, 4699.8, 4703.2, 4699.0, 4701.2, 610, null, 946, 65279], [20240726, 4701.2, 4701.8, 4702.2, 4695.6, 4697.2, 337, null, 947, 65112], [20240726, 4697.2, 4696.8, 4699.4, 4695.2, 4699.0, 275, null, 948, 64958], [20240726, 4699.0, 4698.6, 4702.0, 4696.0, 4698.0, 278, null, 949, 64782], [20240726, 4698.0, 4698.4, 4698.8, 4690.2, 4694.6, 530, null, 950, 64494], [20240726, 4694.6, 4694.8, 4704.4, 4694.6, 4702.4, 706, null, 951, 64183], [20240726, 4702.4, 4701.6, 4711.2, 4698.8, 4711.2, 431, null, 952, 63961], [20240726, 4711.2, 4711.2, 4715.4, 4706.0, 4706.4, 676, null, 953, 63628], [20240726, 4706.4, 4707.0, 4708.2, 4702.4, 4702.6, 314, null, 954, 63517], [20240726, 4702.6, 4702.6, 4702.6, 4697.0, 4697.8, 307, null, 955, 63413], [20240726, 4697.8, 4697.8, 4700.0, 4696.2, 4696.4, 268, null, 956, 63347], [20240726, 4696.4, 4696.8, 4703.4, 4695.0, 4699.8, 302, null, 957, 63266], [20240726, 4699.8, 4699.6, 4703.8, 4698.4, 4703.8, 134, null, 958, 63247], [20240726, 4703.8, 4703.8, 4710.6, 4702.0, 4707.8, 281, null, 959, 63193], [20240726, 4707.8, 4707.6, 4710.8, 4704.2, 4709.4, 277, null, 1000, 63151], [20240726, 4709.4, 4710.0, 4710.4, 4701.2, 4701.2, 281, null, 1001, 63078], [20240726, 4701.2, 4702.0, 4707.0, 4697.0, 4697.2, 288, null, 1002, 62979], [20240726, 4697.2, 4698.0, 4698.4, 4687.8, 4689.6, 479, null, 1003, 62877], [20240726, 4689.6, 4689.8, 4689.8, 4683.2, 4686.6, 357, null, 1004, 62758], [20240726, 4686.6, 4686.4, 4688.4, 4684.8, 4685.0, 218, null, 1005, 62671], [20240726, 4685.0, 4685.0, 4691.6, 4684.0, 4685.4, 400, null, 1006, 62542], [20240726, 4685.4, 4685.8, 4686.0, 4680.0, 4681.0, 324, null, 1007, 62410], [20240726, 4681.0, 4682.4, 4686.0, 4681.6, 4685.0, 153, null, 1008, 62362], [20240726, 4685.0, 4686.0, 4689.4, 4685.0, 4685.0, 199, null, 1009, 62321], [20240726, 4685.0, 4685.0, 4686.2, 4681.0, 4682.8, 153, null, 1010, 62299], [20240726, 4682.8, 4680.8, 4682.0, 4678.0, 4679.0, 271, null, 1011, 62216], [20240726, 4679.0, 4679.8, 4682.0, 4679.0, 4682.0, 123, null, 1012, 62188], [20240726, 4682.0, 4682.2, 4684.0, 4679.8, 4680.0, 160, null, 1013, 62156], [20240726, 4680.0, 4680.2, 4683.6, 4678.8, 4681.6, 145, null, 1014, 62130], [20240726, 4681.6, 4681.2, 4683.4, 4677.0, 4677.0, 137, null, 1015, 62084], [20240726, 4677.0, 4676.4, 4680.2, 4676.4, 4677.4, 186, null, 1016, 62027], [20240726, 4677.4, 4677.0, 4677.2, 4674.6, 4675.6, 177, null, 1017, 61983], [20240726, 4675.6, 4675.4, 4675.6, 4672.0, 4674.8, 149, null, 1018, 61965], [20240726, 4674.8, 4675.2, 4676.8, 4672.8, 4674.0, 192, null, 1019, 61944], [20240726, 4674.0, 4673.0, 4675.0, 4671.0, 4671.0, 138, null, 1020, 61935], [20240726, 4671.0, 4671.6, 4672.8, 4669.8, 4669.8, 217, null, 1021, 61919], [20240726, 4669.8, 4669.0, 4669.0, 4666.2, 4666.4, 195, null, 1022, 61896], [20240726, 4666.4, 4666.6, 4667.8, 4664.2, 4664.4, 194, null, 1023, 61881], [20240726, 4664.4, 4664.8, 4667.8, 4664.0, 4667.0, 176, null, 1024, 61859], [20240726, 4667.0, 4666.6, 4668.0, 4665.6, 4665.6, 125, null, 1025, 61867], [20240726, 4665.6, 4666.2, 4666.4, 4664.0, 4666.0, 193, null, 1026, 61879], [20240726, 4666.0, 4665.8, 4672.6, 4665.6, 4670.8, 234, null, 1027, 61842], [20240726, 4670.8, 4670.8, 4671.8, 4669.2, 4671.2, 140, null, 1028, 61802], [20240726, 4671.2, 4671.0, 4671.2, 4668.4, 4669.0, 90, null, 1029, 61779], [20240726, 4669.0, 4669.0, 4669.4, 4667.0, 4669.2, 185, null, 1030, 61746], [20240726, 4669.2, 4669.2, 4671.6, 4668.8, 4670.8, 195, null, 1031, 61728], [20240726, 4670.8, 4670.8, 4671.0, 4666.4, 4669.2, 143, null, 1032, 61673], [20240726, 4669.2, 4669.2, 4675.0, 4669.2, 4673.8, 221, null, 1033, 61591], [20240726, 4673.8, 4673.8, 4673.8, 4671.0, 4673.0, 94, null, 1034, 61563], [20240726, 4673.0, 4673.2, 4674.8, 4670.8, 4673.4, 91, null, 1035, 61547], [20240726, 4673.4, 4673.6, 4675.2, 4672.2, 4673.2, 130, null, 1036, 61506], [20240726, 4673.2, 4673.2, 4677.4, 4672.0, 4675.8, 146, null, 1037, 61469], [20240726, 4675.8, 4674.8, 4677.4, 4672.8, 4676.8, 130, null, 1038, 61438], [20240726, 4676.8, 4676.8, 4680.0, 4676.8, 4679.4, 139, null, 1039, 61431], [20240726, 4679.4, 4679.4, 4679.4, 4674.4, 4677.0, 164, null, 1040, 61367], [20240726, 4677.0, 4678.0, 4678.0, 4674.8, 4675.6, 114, null, 1041, 61318], [20240726, 4675.6, 4675.0, 4678.6, 4672.8, 4678.0, 171, null, 1042, 61265], [20240726, 4678.0, 4678.0, 4678.8, 4673.4, 4675.6, 120, null, 1043, 61258], [20240726, 4675.6, 4675.0, 4676.6, 4673.2, 4673.4, 74, null, 1044, 61252], [20240726, 4673.4, 4673.2, 4676.4, 4672.8, 4673.6, 70, null, 1045, 61236], [20240726, 4673.6, 4673.6, 4678.0, 4672.8, 4677.0, 91, null, 1046, 61222], [20240726, 4677.0, 4676.4, 4682.8, 4675.4, 4680.8, 105, null, 1047, 61219], [20240726, 4680.8, 4681.6, 4682.4, 4679.2, 4682.4, 143, null, 1048, 61216], [20240726, 4682.4, 4681.8, 4681.8, 4675.0, 4675.0, 140, null, 1049, 61166], [20240726, 4675.0, 4674.8, 4678.6, 4674.8, 4675.8, 112, null, 1050, 61111], [20240726, 4675.8, 4676.0, 4680.0, 4675.8, 4678.6, 116, null, 1051, 61096], [20240726, 4678.6, 4678.0, 4680.4, 4676.2, 4679.4, 101, null, 1052, 61068], [20240726, 4679.4, 4678.6, 4680.8, 4674.2, 4675.2, 129, null, 1053, 61029], [20240726, 4675.2, 4673.6, 4676.2, 4673.6, 4675.0, 66, null, 1054, 61011], [20240726, 4675.0, 4674.0, 4675.6, 4671.2, 4674.4, 160, null, 1055, 60977], [20240726, 4674.4, 4673.8, 4678.4, 4673.8, 4677.0, 71, null, 1056, 60968], [20240726, 4677.0, 4675.8, 4681.6, 4675.8, 4678.4, 155, null, 1057, 60953], [20240726, 4678.4, 4678.8, 4680.8, 4678.6, 4680.2, 67, null, 1058, 60939], [20240726, 4680.2, 4680.8, 4681.6, 4677.0, 4678.6, 126, null, 1059, 60898], [20240726, 4678.6, 4678.4, 4679.2, 4676.0, 4676.4, 79, null, 1100, 60878], [20240726, 4676.4, 4676.4, 4679.8, 4675.4, 4679.8, 82, null, 1101, 60860], [20240726, 4679.8, 4679.8, 4683.0, 4678.8, 4683.0, 117, null, 1102, 60840], [20240726, 4683.0, 4682.8, 4683.0, 4677.0, 4677.2, 94, null, 1103, 60840], [20240726, 4677.2, 4678.0, 4690.8, 4677.4, 4682.8, 535, null, 1104, 60726], [20240726, 4682.8, 4682.6, 4688.0, 4681.6, 4686.0, 223, null, 1105, 60715], [20240726, 4686.0, 4686.4, 4688.8, 4685.0, 4688.8, 133, null, 1106, 60666], [20240726, 4688.8, 4688.2, 4689.6, 4685.0, 4685.0, 134, null, 1107, 60633], [20240726, 4685.0, 4685.0, 4685.8, 4682.8, 4684.6, 91, null, 1108, 60609], [20240726, 4684.6, 4684.4, 4689.8, 4683.8, 4687.8, 96, null, 1109, 60603], [20240726, 4687.8, 4688.0, 4692.8, 4687.0, 4692.4, 121, null, 1110, 60595], [20240726, 4692.4, 4692.6, 4700.8, 4691.8, 4696.0, 404, null, 1111, 60557], [20240726, 4696.0, 4695.0, 4699.6, 4694.0, 4698.8, 228, null, 1112, 60515], [20240726, 4698.8, 4699.4, 4703.8, 4698.6, 4703.8, 178, null, 1113, 60518], [20240726, 4703.8, 4704.0, 4709.2, 4703.8, 4707.2, 293, null, 1114, 60518], [20240726, 4707.2, 4708.2, 4716.6, 4707.0, 4713.0, 631, null, 1115, 60525], [20240726, 4713.0, 4713.0, 4715.0, 4709.4, 4710.4, 395, null, 1116, 60553], [20240726, 4710.4, 4710.6, 4712.8, 4707.4, 4711.0, 247, null, 1117, 60512], [20240726, 4711.0, 4711.0, 4711.0, 4708.4, 4709.8, 206, null, 1118, 60475], [20240726, 4709.8, 4710.0, 4721.8, 4709.6, 4719.6, 771, null, 1119, 60419], [20240726, 4719.6, 4719.6, 4723.0, 4717.4, 4722.6, 469, null, 1120, 60421], [20240726, 4722.6, 4722.6, 4726.4, 4722.0, 4723.4, 400, null, 1121, 60405], [20240726, 4723.4, 4724.2, 4724.4, 4720.0, 4720.0, 308, null, 1122, 60444], [20240726, 4720.0, 4720.6, 4721.0, 4716.2, 4716.2, 244, null, 1123, 60445], [20240726, 4716.2, 4716.2, 4717.0, 4710.4, 4711.8, 261, null, 1124, 60492], [20240726, 4711.8, 4711.8, 4712.0, 4709.6, 4709.6, 195, null, 1125, 60539], [20240726, 4709.6, 4710.2, 4710.2, 4704.0, 4705.2, 249, null, 1126, 60580], [20240726, 4705.2, 4705.4, 4705.6, 4701.2, 4702.2, 195, null, 1127, 60557], [20240726, 4702.2, 4701.0, 4702.4, 4700.2, 4702.0, 108, null, 1128, 60566], [20240726, 4702.0, 4702.0, 4702.8, 4700.6, 4701.0, 90, null, 1129, 60593], [20240726, 4701.0, 4701.0, 4702.2, 4698.6, 4698.6, 144, null, 1130, 60606], [20240726, 4698.6, 4698.8, 4700.0, 4692.2, 4693.4, 456, null, 1301, 60743], [20240726, 4693.4, 4693.6, 4694.6, 4689.4, 4694.4, 200, null, 1302, 60807], [20240726, 4694.4, 4694.4, 4695.0, 4688.4, 4690.0, 140, null, 1303, 60852], [20240726, 4690.0, 4690.0, 4692.4, 4689.0, 4691.2, 134, null, 1304, 60881], [20240726, 4691.2, 4691.0, 4691.2, 4688.0, 4688.6, 130, null, 1305, 60908], [20240726, 4688.6, 4688.8, 4694.6, 4688.2, 4692.0, 109, null, 1306, 60923], [20240726, 4692.0, 4692.0, 4693.2, 4689.6, 4689.8, 115, null, 1307, 60933], [20240726, 4689.8, 4690.4, 4693.0, 4689.0, 4690.6, 59, null, 1308, 60946], [20240726, 4690.6, 4691.0, 4692.8, 4690.8, 4692.6, 45, null, 1309, 60951], [20240726, 4692.6, 4692.2, 4693.2, 4691.8, 4692.8, 45, null, 1310, 60966], [20240726, 4692.8, 4693.2, 4696.6, 4692.4, 4695.2, 93, null, 1311, 60985], [20240726, 4695.2, 4695.2, 4697.2, 4695.2, 4695.6, 69, null, 1312, 60996], [20240726, 4695.6, 4695.6, 4697.2, 4695.2, 4696.4, 56, null, 1313, 61004], [20240726, 4696.4, 4696.8, 4697.0, 4694.0, 4694.0, 57, null, 1314, 61021], [20240726, 4694.0, 4693.4, 4694.8, 4691.6, 4693.8, 59, null, 1315, 61027], [20240726, 4693.8, 4693.6, 4695.8, 4693.6, 4693.8, 66, null, 1316, 61037], [20240726, 4693.8, 4693.2, 4698.0, 4691.4, 4698.0, 43, null, 1317, 61052], [20240726, 4698.0, 4699.2, 4701.6, 4698.4, 4699.6, 162, null, 1318, 61072], [20240726, 4699.6, 4698.8, 4699.2, 4696.0, 4698.2, 49, null, 1319, 61078], [20240726, 4698.2, 4697.0, 4701.8, 4697.0, 4701.6, 83, null, 1320, 61090], [20240726, 4701.6, 4700.6, 4707.8, 4700.6, 4705.4, 144, null, 1321, 61101], [20240726, 4705.4, 4705.4, 4706.4, 4704.2, 4705.8, 60, null, 1322, 61108], [20240726, 4705.8, 4704.8, 4707.0, 4704.6, 4705.0, 54, null, 1323, 61101], [20240726, 4705.0, 4705.0, 4709.4, 4705.0, 4709.4, 120, null, 1324, 61106], [20240726, 4709.4, 4709.4, 4714.2, 4709.4, 4713.8, 173, null, 1325, 61098], [20240726, 4713.8, 4714.2, 4721.0, 4713.6, 4716.8, 361, null, 1326, 61126], [20240726, 4716.8, 4717.8, 4718.6, 4708.6, 4709.2, 252, null, 1327, 61135], [20240726, 4709.2, 4708.8, 4710.8, 4705.4, 4705.4, 265, null, 1328, 61150], [20240726, 4705.4, 4705.0, 4707.4, 4704.6, 4707.4, 163, null, 1329, 61175], [20240726, 4707.4, 4707.4, 4712.2, 4707.0, 4712.2, 108, null, 1330, 61208], [20240726, 4712.2, 4712.2, 4719.0, 4712.0, 4713.6, 294, null, 1331, 61254], [20240726, 4713.6, 4713.6, 4717.0, 4712.4, 4714.6, 160, null, 1332, 61261], [20240726, 4714.6, 4714.0, 4714.6, 4710.6, 4713.6, 160, null, 1333, 61290], [20240726, 4713.6, 4714.0, 4717.8, 4712.6, 4717.8, 205, null, 1334, 61316], [20240726, 4717.8, 4717.8, 4718.6, 4715.0, 4717.8, 156, null, 1335, 61354], [20240726, 4717.8, 4718.0, 4727.0, 4718.0, 4722.2, 749, null, 1336, 61396], [20240726, 4722.2, 4722.0, 4722.8, 4718.0, 4720.6, 286, null, 1337, 61400], [20240726, 4720.6, 4721.6, 4721.8, 4718.2, 4718.8, 106, null, 1338, 61397], [20240726, 4718.8, 4720.0, 4721.6, 4718.2, 4720.4, 148, null, 1339, 61386], [20240726, 4720.4, 4720.0, 4720.0, 4713.8, 4715.4, 275, null, 1340, 61391], [20240726, 4715.4, 4715.4, 4717.4, 4713.2, 4716.0, 170, null, 1341, 61365], [20240726, 4716.0, 4716.8, 4719.4, 4715.0, 4717.6, 167, null, 1342, 61378], [20240726, 4717.6, 4717.2, 4718.0, 4713.6, 4714.0, 107, null, 1343, 61385], [20240726, 4714.0, 4713.8, 4714.6, 4711.8, 4713.0, 167, null, 1344, 61395], [20240726, 4713.0, 4712.8, 4716.0, 4712.8, 4714.4, 105, null, 1345, 61406], [20240726, 4714.4, 4715.6, 4717.0, 4715.0, 4716.6, 99, null, 1346, 61410], [20240726, 4716.6, 4717.2, 4719.2, 4711.6, 4712.2, 134, null, 1347, 61450], [20240726, 4712.2, 4712.0, 4712.4, 4706.4, 4707.6, 182, null, 1348, 61488], [20240726, 4707.6, 4707.2, 4707.8, 4706.4, 4706.6, 86, null, 1349, 61510], [20240726, 4706.6, 4707.2, 4709.8, 4706.8, 4708.2, 96, null, 1350, 61497], [20240726, 4708.2, 4707.6, 4708.8, 4706.4, 4706.4, 56, null, 1351, 61514], [20240726, 4706.4, 4706.4, 4709.4, 4706.0, 4708.4, 122, null, 1352, 61545], [20240726, 4708.4, 4708.8, 4711.2, 4707.2, 4709.0, 92, null, 1353, 61578], [20240726, 4709.0, 4708.8, 4709.2, 4707.2, 4708.2, 63, null, 1354, 61590], [20240726, 4708.2, 4708.6, 4708.6, 4707.0, 4708.4, 65, null, 1355, 61619], [20240726, 4708.4, 4708.2, 4710.8, 4708.2, 4709.0, 79, null, 1356, 61620], [20240726, 4709.0, 4709.0, 4714.4, 4709.0, 4713.8, 123, null, 1357, 61627], [20240726, 4713.8, 4713.8, 4714.2, 4711.4, 4713.0, 135, null, 1358, 61647], [20240726, 4713.0, 4713.6, 4713.8, 4711.6, 4712.4, 62, null, 1359, 61652], [20240726, 4712.4, 4712.6, 4712.6, 4707.8, 4708.2, 75, null, 1400, 61678], [20240726, 4708.2, 4708.2, 4708.6, 4698.0, 4701.4, 322, null, 1401, 61801], [20240726, 4701.4, 4701.6, 4702.6, 4699.0, 4699.8, 165, null, 1402, 61865], [20240726, 4699.8, 4699.8, 4700.0, 4696.8, 4698.4, 144, null, 1403, 61900], [20240726, 4698.4, 4699.0, 4701.8, 4698.4, 4701.2, 109, null, 1404, 61938], [20240726, 4701.2, 4700.8, 4701.4, 4699.0, 4700.8, 69, null, 1405, 61971], [20240726, 4700.8, 4700.4, 4712.2, 4700.4, 4709.0, 200, null, 1406, 62042], [20240726, 4709.0, 4708.4, 4708.4, 4702.2, 4702.8, 244, null, 1407, 62145], [20240726, 4702.8, 4701.8, 4701.8, 4695.8, 4699.6, 208, null, 1408, 62215], [20240726, 4699.6, 4700.2, 4703.0, 4699.4, 4701.6, 66, null, 1409, 62242], [20240726, 4701.6, 4700.8, 4701.2, 4698.4, 4699.6, 121, null, 1410, 62286], [20240726, 4699.6, 4699.2, 4704.4, 4699.2, 4704.4, 160, null, 1411, 62300], [20240726, 4704.4, 4703.0, 4704.0, 4700.8, 4702.6, 51, null, 1412, 62326], [20240726, 4702.6, 4702.2, 4702.2, 4699.8, 4702.2, 44, null, 1413, 62352], [20240726, 4702.2, 4702.0, 4702.6, 4700.2, 4700.8, 54, null, 1414, 62354], [20240726, 4700.8, 4700.6, 4702.8, 4700.6, 4700.8, 47, null, 1415, 62362], [20240726, 4700.8, 4700.4, 4701.8, 4699.6, 4701.8, 56, null, 1416, 62381], [20240726, 4701.8, 4701.0, 4701.4, 4697.6, 4699.0, 91, null, 1417, 62423], [20240726, 4699.0, 4699.2, 4699.2, 4695.0, 4695.6, 117, null, 1418, 62463], [20240726, 4695.6, 4695.6, 4696.6, 4693.0, 4693.4, 158, null, 1419, 62531], [20240726, 4693.4, 4693.4, 4694.2, 4690.0, 4690.0, 408, null, 1420, 62739], [20240726, 4690.0, 4690.4, 4699.2, 4690.0, 4697.8, 179, null, 1421, 62832], [20240726, 4697.8, 4698.4, 4698.4, 4695.8, 4696.6, 45, null, 1422, 62855], [20240726, 4696.6, 4695.8, 4698.0, 4695.4, 4697.2, 43, null, 1423, 62872], [20240726, 4697.2, 4696.6, 4696.6, 4694.2, 4694.8, 53, null, 1424, 62895], [20240726, 4694.8, 4694.4, 4695.2, 4692.4, 4693.6, 84, null, 1425, 62923], [20240726, 4693.6, 4693.6, 4694.4, 4692.4, 4693.8, 56, null, 1426, 62938], [20240726, 4693.8, 4693.6, 4694.0, 4692.6, 4692.6, 50, null, 1427, 62938], [20240726, 4692.6, 4692.6, 4692.8, 4690.4, 4692.4, 74, null, 1428, 62951], [20240726, 4692.4, 4692.4, 4703.6, 4692.4, 4701.4, 447, null, 1429, 63071], [20240726, 4701.4, 4701.0, 4703.6, 4696.4, 4701.6, 270, null, 1430, 63147], [20240726, 4701.6, 4702.0, 4703.4, 4700.8, 4703.2, 202, null, 1431, 63196], [20240726, 4703.2, 4703.4, 4703.4, 4699.6, 4701.8, 113, null, 1432, 63253], [20240726, 4701.8, 4702.0, 4704.8, 4699.8, 4704.4, 197, null, 1433, 63333], [20240726, 4704.4, 4704.4, 4705.2, 4699.0, 4699.8, 140, null, 1434, 63377], [20240726, 4699.8, 4700.4, 4700.4, 4696.8, 4698.0, 94, null, 1435, 63395], [20240726, 4698.0, 4697.4, 4698.6, 4696.2, 4698.0, 93, null, 1436, 63409], [20240726, 4698.0, 4698.2, 4704.2, 4697.4, 4699.8, 153, null, 1437, 63435], [20240726, 4699.8, 4699.6, 4703.4, 4698.4, 4703.4, 88, null, 1438, 63457], [20240726, 4703.4, 4702.2, 4703.8, 4700.6, 4703.4, 84, null, 1439, 63495], [20240726, 4703.4, 4703.4, 4703.4, 4700.6, 4702.2, 88, null, 1440, 63537], [20240726, 4702.2, 4701.4, 4704.2, 4699.4, 4702.2, 174, null, 1441, 63590], [20240726, 4702.2, 4702.2, 4705.0, 4702.0, 4705.0, 75, null, 1442, 63620], [20240726, 4705.0, 4705.0, 4706.0, 4704.4, 4706.0, 126, null, 1443, 63663], [20240726, 4706.0, 4706.0, 4707.0, 4705.6, 4706.4, 87, null, 1444, 63689], [20240726, 4706.4, 4706.2, 4711.0, 4706.0, 4709.0, 167, null, 1445, 63722], [20240726, 4709.0, 4709.4, 4709.4, 4703.8, 4705.6, 174, null, 1446, 63774], [20240726, 4705.6, 4705.0, 4705.8, 4704.0, 4705.0, 106, null, 1447, 63793], [20240726, 4705.0, 4705.0, 4707.0, 4704.6, 4706.6, 92, null, 1448, 63817], [20240726, 4706.6, 4707.0, 4710.8, 4705.6, 4709.4, 205, null, 1449, 63888], [20240726, 4709.4, 4709.4, 4714.0, 4709.4, 4712.8, 256, null, 1450, 64005], [20240726, 4712.8, 4712.4, 4712.8, 4709.6, 4710.8, 164, null, 1451, 64076], [20240726, 4710.8, 4710.8, 4711.6, 4708.6, 4708.8, 148, null, 1452, 64108], [20240726, 4708.8, 4708.8, 4709.8, 4707.0, 4707.6, 166, null, 1453, 64199], [20240726, 4707.6, 4707.2, 4708.0, 4706.0, 4707.6, 169, null, 1454, 64270], [20240726, 4707.6, 4707.8, 4708.2, 4706.2, 4707.0, 138, null, 1455, 64318], [20240726, 4707.0, 4707.0, 4707.4, 4705.6, 4707.0, 190, null, 1456, 64364], [20240726, 4707.0, 4707.0, 4708.0, 4706.4, 4707.6, 189, null, 1457, 64413], [20240726, 4707.6, 4708.0, 4709.8, 4707.0, 4708.6, 241, null, 1458, 64512], [20240726, 4708.6, 4709.2, 4709.2, 4707.8, 4709.0, 272, null, 1459, 64537], [20240726, 4709.0, 4709.0, 4710.4, 4708.0, 4709.4, 361, null, 1500, 64715], [20240729, 4709.4, 4719.4, 4719.4, 4699.2, 4699.8, 1308, null, 931, 63815], [20240729, 4699.8, 4700.8, 4700.8, 4688.6, 4699.4, 924, null, 932, 63315], [20240729, 4699.4, 4698.4, 4702.4, 4697.6, 4698.6, 449, null, 933, 63057], [20240729, 4698.6, 4699.0, 4700.8, 4688.0, 4692.0, 606, null, 934, 62683], [20240729, 4692.0, 4691.4, 4691.6, 4686.0, 4686.8, 420, null, 935, 62435], [20240729, 4686.8, 4686.6, 4690.0, 4678.8, 4682.4, 847, null, 936, 61981], [20240729, 4682.4, 4682.6, 4683.4, 4680.6, 4683.0, 350, null, 937, 61817], [20240729, 4683.0, 4682.2, 4682.2, 4676.2, 4678.0, 481, null, 938, 61589], [20240729, 4678.0, 4678.0, 4682.8, 4678.0, 4679.2, 304, null, 939, 61490], [20240729, 4679.2, 4678.6, 4678.8, 4674.8, 4676.8, 443, null, 940, 61370], [20240729, 4676.8, 4675.8, 4685.0, 4673.4, 4682.0, 507, null, 941, 61214], [20240729, 4682.0, 4681.0, 4682.6, 4678.8, 4682.6, 250, null, 942, 61150], [20240729, 4682.6, 4682.0, 4682.2, 4678.4, 4680.8, 198, null, 943, 61128], [20240729, 4680.8, 4680.8, 4683.8, 4677.4, 4682.4, 237, null, 944, 61053], [20240729, 4682.4, 4682.4, 4684.8, 4679.2, 4682.2, 221, null, 945, 60986], [20240729, 4682.2, 4683.0, 4683.0, 4679.8, 4682.6, 255, null, 946, 60908], [20240729, 4682.6, 4683.0, 4688.0, 4681.2, 4685.2, 210, null, 947, 60835], [20240729, 4685.2, 4684.4, 4688.8, 4682.6, 4688.8, 170, null, 948, 60786], [20240729, 4688.8, 4689.0, 4695.6, 4687.6, 4694.2, 373, null, 949, 60625], [20240729, 4694.2, 4694.2, 4706.0, 4694.2, 4705.6, 430, null, 950, 60410], [20240729, 4705.6, 4705.6, 4715.4, 4705.6, 4709.4, 621, null, 951, 60224], [20240729, 4709.4, 4709.8, 4711.2, 4706.4, 4710.8, 266, null, 952, 60170], [20240729, 4710.8, 4710.8, 4712.0, 4702.8, 4702.8, 263, null, 953, 60114], [20240729, 4702.8, 4703.0, 4703.4, 4698.8, 4699.4, 255, null, 954, 60075], [20240729, 4699.4, 4698.4, 4703.6, 4696.2, 4700.8, 230, null, 955, 60021], [20240729, 4700.8, 4700.8, 4700.8, 4695.8, 4696.4, 185, null, 956, 59988], [20240729, 4696.4, 4697.0, 4699.4, 4694.0, 4698.0, 192, null, 957, 59906], [20240729, 4698.0, 4698.0, 4698.0, 4695.4, 4697.8, 120, null, 958, 59889], [20240729, 4697.8, 4698.2, 4700.2, 4695.4, 4698.4, 109, null, 959, 59857], [20240729, 4698.4, 4697.8, 4697.8, 4695.0, 4696.2, 152, null, 1000, 59809], [20240729, 4696.2, 4695.2, 4695.2, 4687.4, 4687.4, 344, null, 1001, 59743], [20240729, 4687.4, 4687.6, 4688.2, 4684.4, 4685.8, 145, null, 1002, 59725], [20240729, 4685.8, 4685.2, 4686.0, 4682.6, 4683.0, 143, null, 1003, 59690], [20240729, 4683.0, 4683.4, 4687.4, 4682.4, 4685.4, 142, null, 1004, 59669], [20240729, 4685.4, 4685.4, 4689.4, 4683.8, 4688.8, 145, null, 1005, 59666], [20240729, 4688.8, 4688.8, 4689.6, 4685.8, 4687.0, 179, null, 1006, 59608], [20240729, 4687.0, 4687.2, 4690.0, 4683.8, 4688.8, 152, null, 1007, 59598], [20240729, 4688.8, 4688.8, 4699.0, 4688.8, 4696.2, 185, null, 1008, 59598], [20240729, 4696.2, 4695.2, 4696.0, 4690.4, 4695.8, 147, null, 1009, 59552], [20240729, 4695.8, 4696.2, 4699.8, 4693.8, 4698.4, 167, null, 1010, 59539], [20240729, 4698.4, 4698.4, 4698.4, 4694.4, 4696.2, 103, null, 1011, 59500], [20240729, 4696.2, 4696.2, 4698.6, 4695.8, 4697.8, 81, null, 1012, 59481], [20240729, 4697.8, 4697.8, 4701.2, 4693.2, 4694.0, 121, null, 1013, 59455], [20240729, 4694.0, 4694.2, 4697.6, 4693.2, 4697.2, 69, null, 1014, 59461], [20240729, 4697.2, 4696.2, 4696.2, 4694.6, 4696.0, 36, null, 1015, 59455], [20240729, 4696.0, 4695.6, 4698.4, 4694.0, 4694.4, 106, null, 1016, 59459], [20240729, 4694.4, 4694.2, 4694.2, 4688.6, 4689.2, 123, null, 1017, 59438], [20240729, 4689.2, 4688.8, 4691.6, 4687.4, 4689.6, 61, null, 1018, 59435], [20240729, 4689.6, 4688.4, 4689.2, 4685.0, 4685.0, 110, null, 1019, 59433], [20240729, 4685.0, 4685.0, 4687.4, 4684.4, 4686.8, 70, null, 1020, 59432], [20240729, 4686.8, 4686.8, 4687.4, 4684.2, 4685.0, 138, null, 1021, 59414], [20240729, 4685.0, 4685.0, 4689.2, 4684.0, 4684.0, 144, null, 1022, 59425], [20240729, 4684.0, 4684.0, 4685.8, 4682.4, 4685.2, 122, null, 1023, 59425], [20240729, 4685.2, 4685.2, 4685.6, 4681.4, 4683.0, 142, null, 1024, 59423], [20240729, 4683.0, 4683.2, 4684.0, 4682.4, 4682.8, 86, null, 1025, 59406], [20240729, 4682.8, 4682.8, 4684.4, 4681.8, 4684.0, 141, null, 1026, 59354], [20240729, 4684.0, 4684.0, 4685.8, 4683.2, 4684.6, 58, null, 1027, 59348], [20240729, 4684.6, 4684.2, 4686.6, 4682.6, 4686.0, 116, null, 1028, 59353], [20240729, 4686.0, 4685.8, 4689.8, 4685.4, 4689.2, 89, null, 1029, 59344], [20240729, 4689.2, 4689.2, 4689.2, 4687.2, 4687.2, 73, null, 1030, 59315], [20240729, 4687.2, 4687.2, 4688.4, 4685.2, 4688.2, 112, null, 1031, 59262], [20240729, 4688.2, 4686.2, 4686.4, 4683.0, 4683.6, 69, null, 1032, 59231], [20240729, 4683.6, 4682.2, 4683.0, 4678.8, 4680.0, 176, null, 1033, 59176], [20240729, 4680.0, 4679.6, 4685.2, 4679.6, 4685.2, 73, null, 1034, 59160], [20240729, 4685.2, 4684.2, 4689.8, 4683.8, 4689.8, 71, null, 1035, 59144], [20240729, 4689.8, 4689.8, 4694.4, 4686.8, 4686.8, 216, null, 1036, 59074], [20240729, 4686.8, 4686.6, 4687.2, 4683.4, 4687.2, 126, null, 1037, 59024], [20240729, 4687.2, 4686.0, 4686.0, 4682.8, 4684.6, 84, null, 1038, 58998], [20240729, 4684.6, 4683.8, 4683.8, 4682.0, 4682.0, 39, null, 1039, 58992], [20240729, 4682.0, 4682.0, 4683.2, 4681.6, 4682.4, 55, null, 1040, 58975], [20240729, 4682.4, 4682.2, 4684.0, 4681.6, 4683.4, 52, null, 1041, 58957], [20240729, 4683.4, 4683.0, 4683.0, 4679.2, 4679.8, 122, null, 1042, 58928], [20240729, 4679.8, 4680.2, 4682.4, 4679.6, 4682.0, 56, null, 1043, 58926], [20240729, 4682.0, 4682.0, 4684.2, 4681.0, 4683.6, 61, null, 1044, 58916], [20240729, 4683.6, 4684.6, 4687.0, 4682.2, 4683.2, 79, null, 1045, 58888], [20240729, 4683.2, 4683.2, 4684.6, 4682.6, 4684.6, 27, null, 1046, 58875], [20240729, 4684.6, 4684.6, 4687.0, 4683.0, 4685.0, 88, null, 1047, 58860], [20240729, 4685.0, 4684.2, 4685.2, 4683.0, 4683.8, 46, null, 1048, 58850], [20240729, 4683.8, 4684.6, 4684.6, 4681.4, 4682.0, 47, null, 1049, 58829], [20240729, 4682.0, 4681.6, 4682.8, 4680.4, 4680.4, 79, null, 1050, 58805], [20240729, 4680.4, 4680.8, 4684.6, 4680.2, 4684.6, 68, null, 1051, 58785], [20240729, 4684.6, 4684.0, 4684.6, 4681.6, 4682.4, 84, null, 1052, 58754], [20240729, 4682.4, 4682.4, 4683.2, 4681.0, 4682.8, 67, null, 1053, 58744], [20240729, 4682.8, 4682.8, 4685.4, 4681.8, 4685.4, 57, null, 1054, 58748], [20240729, 4685.4, 4684.4, 4687.2, 4682.8, 4686.6, 116, null, 1055, 58723], [20240729, 4686.6, 4686.2, 4686.2, 4684.0, 4684.2, 55, null, 1056, 58727], [20240729, 4684.2, 4684.2, 4686.2, 4684.2, 4685.4, 39, null, 1057, 58730], [20240729, 4685.4, 4685.4, 4685.4, 4683.8, 4684.0, 43, null, 1058, 58720], [20240729, 4684.0, 4684.0, 4687.8, 4680.0, 4687.6, 123, null, 1059, 58709], [20240729, 4687.6, 4687.0, 4687.0, 4682.2, 4683.2, 90, null, 1100, 58688], [20240729, 4683.2, 4684.0, 4684.4, 4680.6, 4683.4, 65, null, 1101, 58680], [20240729, 4683.4, 4683.4, 4685.0, 4683.4, 4684.0, 52, null, 1102, 58664], [20240729, 4684.0, 4684.0, 4685.8, 4683.8, 4684.0, 45, null, 1103, 58652], [20240729, 4684.0, 4683.6, 4685.8, 4682.2, 4685.8, 74, null, 1104, 58635], [20240729, 4685.8, 4686.0, 4686.0, 4683.0, 4683.0, 47, null, 1105, 58614], [20240729, 4683.0, 4682.4, 4684.6, 4676.0, 4679.2, 232, null, 1106, 58631], [20240729, 4679.2, 4678.4, 4682.2, 4678.4, 4682.2, 139, null, 1107, 58651], [20240729, 4682.2, 4681.4, 4683.6, 4680.4, 4682.0, 73, null, 1108, 58674], [20240729, 4682.0, 4681.8, 4682.6, 4680.2, 4682.6, 92, null, 1109, 58674], [20240729, 4682.6, 4682.8, 4684.6, 4681.8, 4684.6, 78, null, 1110, 58685], [20240729, 4684.6, 4684.6, 4687.6, 4684.6, 4686.8, 96, null, 1111, 58691], [20240729, 4686.8, 4687.0, 4693.2, 4685.2, 4690.6, 170, null, 1112, 58667], [20240729, 4690.6, 4690.4, 4690.4, 4687.0, 4688.2, 97, null, 1113, 58673], [20240729, 4688.2, 4688.2, 4688.6, 4685.6, 4686.6, 70, null, 1114, 58665], [20240729, 4686.6, 4687.4, 4691.8, 4687.4, 4690.8, 120, null, 1115, 58656], [20240729, 4690.8, 4691.0, 4698.0, 4690.8, 4693.4, 282, null, 1116, 58592], [20240729, 4693.4, 4692.6, 4692.6, 4687.0, 4688.0, 138, null, 1117, 58585], [20240729, 4688.0, 4687.4, 4689.2, 4687.0, 4687.6, 57, null, 1118, 58600], [20240729, 4687.6, 4687.2, 4689.2, 4686.0, 4689.0, 52, null, 1119, 58607], [20240729, 4689.0, 4689.0, 4689.8, 4684.6, 4686.0, 62, null, 1120, 58618], [20240729, 4686.0, 4686.2, 4689.2, 4685.8, 4687.0, 78, null, 1121, 58630], [20240729, 4687.0, 4687.4, 4695.8, 4686.2, 4695.6, 235, null, 1122, 58581], [20240729, 4695.6, 4695.4, 4696.0, 4691.6, 4696.0, 246, null, 1123, 58545], [20240729, 4696.0, 4696.0, 4698.0, 4695.6, 4695.8, 111, null, 1124, 58542], [20240729, 4695.8, 4695.6, 4696.2, 4694.8, 4696.2, 31, null, 1125, 58548], [20240729, 4696.2, 4695.8, 4696.6, 4694.4, 4695.4, 105, null, 1126, 58545], [20240729, 4695.4, 4695.6, 4696.4, 4693.2, 4695.4, 71, null, 1127, 58554], [20240729, 4695.4, 4695.6, 4698.2, 4692.6, 4694.4, 80, null, 1128, 58555], [20240729, 4694.4, 4693.6, 4694.0, 4693.0, 4694.0, 23, null, 1129, 58557], [20240729, 4694.0, 4694.0, 4695.8, 4693.2, 4695.4, 88, null, 1130, 58561], [20240729, 4695.4, 4694.0, 4697.0, 4692.4, 4692.8, 183, null, 1301, 58592], [20240729, 4692.8, 4692.8, 4698.0, 4692.8, 4695.2, 130, null, 1302, 58617], [20240729, 4695.2, 4695.0, 4696.6, 4691.8, 4691.8, 102, null, 1303, 58631], [20240729, 4691.8, 4691.4, 4692.2, 4689.0, 4689.2, 147, null, 1304, 58663], [20240729, 4689.2, 4688.6, 4689.6, 4687.4, 4687.6, 77, null, 1305, 58669], [20240729, 4687.6, 4687.6, 4695.2, 4687.6, 4691.2, 107, null, 1306, 58668], [20240729, 4691.2, 4691.2, 4692.0, 4689.6, 4689.6, 45, null, 1307, 58683], [20240729, 4689.6, 4689.6, 4691.8, 4689.0, 4690.0, 56, null, 1308, 58692], [20240729, 4690.0, 4688.6, 4690.2, 4687.2, 4687.6, 105, null, 1309, 58726], [20240729, 4687.6, 4688.4, 4694.8, 4688.4, 4692.4, 54, null, 1310, 58730], [20240729, 4692.4, 4691.4, 4692.0, 4689.6, 4690.6, 55, null, 1311, 58733], [20240729, 4690.6, 4691.6, 4695.0, 4690.8, 4694.4, 85, null, 1312, 58728], [20240729, 4694.4, 4695.2, 4697.2, 4693.4, 4697.0, 93, null, 1313, 58746], [20240729, 4697.0, 4697.0, 4697.4, 4693.4, 4694.0, 84, null, 1314, 58756], [20240729, 4694.0, 4693.4, 4696.6, 4693.4, 4695.4, 34, null, 1315, 58770], [20240729, 4695.4, 4694.4, 4695.8, 4693.2, 4695.8, 49, null, 1316, 58771], [20240729, 4695.8, 4695.0, 4697.6, 4693.8, 4695.4, 74, null, 1317, 58775], [20240729, 4695.4, 4695.0, 4695.8, 4693.2, 4693.4, 42, null, 1318, 58778], [20240729, 4693.4, 4693.2, 4693.2, 4690.0, 4690.4, 96, null, 1319, 58801], [20240729, 4690.4, 4690.0, 4692.8, 4689.6, 4690.4, 61, null, 1320, 58808], [20240729, 4690.4, 4690.4, 4694.6, 4690.4, 4690.8, 53, null, 1321, 58808], [20240729, 4690.8, 4690.6, 4691.4, 4688.2, 4689.2, 83, null, 1322, 58824], [20240729, 4689.2, 4689.4, 4690.0, 4687.4, 4687.8, 73, null, 1323, 58855], [20240729, 4687.8, 4688.8, 4691.0, 4687.8, 4689.6, 46, null, 1324, 58856], [20240729, 4689.6, 4689.4, 4690.6, 4688.8, 4688.8, 36, null, 1325, 58856], [20240729, 4688.8, 4688.4, 4689.2, 4686.4, 4688.4, 128, null, 1326, 58897], [20240729, 4688.4, 4688.2, 4693.8, 4687.6, 4692.8, 137, null, 1327, 58911], [20240729, 4692.8, 4692.2, 4693.4, 4691.8, 4692.4, 41, null, 1328, 58911], [20240729, 4692.4, 4692.0, 4695.8, 4692.0, 4695.2, 94, null, 1329, 58899], [20240729, 4695.2, 4695.2, 4699.0, 4695.2, 4697.8, 104, null, 1330, 58880], [20240729, 4697.8, 4698.4, 4707.2, 4698.2, 4702.8, 394, null, 1331, 58900], [20240729, 4702.8, 4703.0, 4703.6, 4696.0, 4696.4, 160, null, 1332, 58914], [20240729, 4696.4, 4696.0, 4696.8, 4690.0, 4695.8, 277, null, 1333, 58964], [20240729, 4695.8, 4695.2, 4696.8, 4693.8, 4693.8, 92, null, 1334, 59007], [20240729, 4693.8, 4693.4, 4695.2, 4692.6, 4694.2, 45, null, 1335, 59020], [20240729, 4694.2, 4694.0, 4694.2, 4691.6, 4693.0, 50, null, 1336, 59038], [20240729, 4693.0, 4692.4, 4693.0, 4690.2, 4690.6, 67, null, 1337, 59061], [20240729, 4690.6, 4690.6, 4694.0, 4690.2, 4694.0, 62, null, 1338, 59081], [20240729, 4694.0, 4693.2, 4693.2, 4691.8, 4692.0, 24, null, 1339, 59095], [20240729, 4692.0, 4692.0, 4694.0, 4691.6, 4692.8, 44, null, 1340, 59097], [20240729, 4692.8, 4691.6, 4693.0, 4690.0, 4690.6, 72, null, 1341, 59113], [20240729, 4690.6, 4690.2, 4690.2, 4688.0, 4689.0, 54, null, 1342, 59140], [20240729, 4689.0, 4689.6, 4691.2, 4689.0, 4690.6, 91, null, 1343, 59146], [20240729, 4690.6, 4690.4, 4692.0, 4689.6, 4689.6, 31, null, 1344, 59151], [20240729, 4689.6, 4690.0, 4692.2, 4689.6, 4691.8, 27, null, 1345, 59157], [20240729, 4691.8, 4690.8, 4691.6, 4689.2, 4690.0, 32, null, 1346, 59167], [20240729, 4690.0, 4689.6, 4691.8, 4688.4, 4688.4, 30, null, 1347, 59170], [20240729, 4688.4, 4688.2, 4689.8, 4688.2, 4688.4, 30, null, 1348, 59179], [20240729, 4688.4, 4688.4, 4689.2, 4686.2, 4686.2, 54, null, 1349, 59201], [20240729, 4686.2, 4686.0, 4686.8, 4683.6, 4684.2, 189, null, 1350, 59245], [20240729, 4684.2, 4684.0, 4687.2, 4683.8, 4684.0, 153, null, 1351, 59307], [20240729, 4684.0, 4683.6, 4683.6, 4681.8, 4682.8, 115, null, 1352, 59320], [20240729, 4682.8, 4683.0, 4684.6, 4682.8, 4683.0, 65, null, 1353, 59351], [20240729, 4683.0, 4683.6, 4684.0, 4681.2, 4682.0, 61, null, 1354, 59362], [20240729, 4682.0, 4681.2, 4682.8, 4679.2, 4679.2, 191, null, 1355, 59409], [20240729, 4679.2, 4679.4, 4680.2, 4679.0, 4680.0, 161, null, 1356, 59449], [20240729, 4680.0, 4679.6, 4679.6, 4677.0, 4678.0, 188, null, 1357, 59489], [20240729, 4678.0, 4677.8, 4678.8, 4677.4, 4678.6, 64, null, 1358, 59520], [20240729, 4678.6, 4678.8, 4680.0, 4678.0, 4679.2, 67, null, 1359, 59539], [20240729, 4679.2, 4678.6, 4678.8, 4672.8, 4672.8, 255, null, 1400, 59643], [20240729, 4672.8, 4673.4, 4678.6, 4672.4, 4678.6, 139, null, 1401, 59692], [20240729, 4678.6, 4679.2, 4679.2, 4675.6, 4678.2, 67, null, 1402, 59702], [20240729, 4678.2, 4678.4, 4679.6, 4677.0, 4679.2, 71, null, 1403, 59710], [20240729, 4679.2, 4679.2, 4680.2, 4677.6, 4678.8, 113, null, 1404, 59710], [20240729, 4678.8, 4679.8, 4681.6, 4679.6, 4680.8, 106, null, 1405, 59757], [20240729, 4680.8, 4681.0, 4682.2, 4678.6, 4679.8, 108, null, 1406, 59780], [20240729, 4679.8, 4679.0, 4679.6, 4678.2, 4678.4, 33, null, 1407, 59782], [20240729, 4678.4, 4678.4, 4679.0, 4676.8, 4678.0, 54, null, 1408, 59788], [20240729, 4678.0, 4678.2, 4680.2, 4677.8, 4678.2, 66, null, 1409, 59806], [20240729, 4678.2, 4678.4, 4683.0, 4678.4, 4682.4, 77, null, 1410, 59806], [20240729, 4682.4, 4682.6, 4684.6, 4681.2, 4681.2, 98, null, 1411, 59829], [20240729, 4681.2, 4681.4, 4681.6, 4680.0, 4681.2, 53, null, 1412, 59839], [20240729, 4681.2, 4680.4, 4680.6, 4679.4, 4679.6, 32, null, 1413, 59840], [20240729, 4679.6, 4680.4, 4680.4, 4678.6, 4678.8, 54, null, 1414, 59845], [20240729, 4678.8, 4679.4, 4684.0, 4679.4, 4682.8, 153, null, 1415, 59906], [20240729, 4682.8, 4682.6, 4683.2, 4678.0, 4678.8, 141, null, 1416, 59967], [20240729, 4678.8, 4678.0, 4678.0, 4676.2, 4678.0, 102, null, 1417, 59990], [20240729, 4678.0, 4678.6, 4679.4, 4677.6, 4679.0, 57, null, 1418, 60010], [20240729, 4679.0, 4678.8, 4684.8, 4678.8, 4684.8, 67, null, 1419, 60019], [20240729, 4684.8, 4684.6, 4687.6, 4684.0, 4685.8, 225, null, 1420, 60070], [20240729, 4685.8, 4685.4, 4691.0, 4685.4, 4690.6, 185, null, 1421, 60105], [20240729, 4690.6, 4690.6, 4690.8, 4686.2, 4686.2, 67, null, 1422, 60117], [20240729, 4686.2, 4686.0, 4686.0, 4684.2, 4684.4, 76, null, 1423, 60136], [20240729, 4684.4, 4685.4, 4685.4, 4683.4, 4684.0, 44, null, 1424, 60143], [20240729, 4684.0, 4684.0, 4684.8, 4682.4, 4684.8, 49, null, 1425, 60158], [20240729, 4684.8, 4684.8, 4684.8, 4681.6, 4681.6, 43, null, 1426, 60182], [20240729, 4681.6, 4681.4, 4683.6, 4681.4, 4682.0, 32, null, 1427, 60200], [20240729, 4682.0, 4681.8, 4685.2, 4681.8, 4685.2, 48, null, 1428, 60224], [20240729, 4685.2, 4684.4, 4685.0, 4684.0, 4684.0, 44, null, 1429, 60240], [20240729, 4684.0, 4684.8, 4686.4, 4684.8, 4686.0, 45, null, 1430, 60264], [20240729, 4686.0, 4686.0, 4688.2, 4685.4, 4685.4, 104, null, 1431, 60293], [20240729, 4685.4, 4684.8, 4687.0, 4683.4, 4687.0, 49, null, 1432, 60319], [20240729, 4687.0, 4686.6, 4686.6, 4684.8, 4685.6, 47, null, 1433, 60342], [20240729, 4685.6, 4685.0, 4686.8, 4684.8, 4686.2, 54, null, 1434, 60362], [20240729, 4686.2, 4686.2, 4686.2, 4684.4, 4685.0, 51, null, 1435, 60360], [20240729, 4685.0, 4685.6, 4689.4, 4685.6, 4688.4, 88, null, 1436, 60374], [20240729, 4688.4, 4688.8, 4689.0, 4686.6, 4687.6, 48, null, 1437, 60395], [20240729, 4687.6, 4687.2, 4690.2, 4686.6, 4688.6, 93, null, 1438, 60435], [20240729, 4688.6, 4688.0, 4688.8, 4687.2, 4688.0, 60, null, 1439, 60463], [20240729, 4688.0, 4687.4, 4687.4, 4685.2, 4685.8, 87, null, 1440, 60492], [20240729, 4685.8, 4685.8, 4688.4, 4685.6, 4686.8, 71, null, 1441, 60516], [20240729, 4686.8, 4687.4, 4688.4, 4686.6, 4688.4, 58, null, 1442, 60524], [20240729, 4688.4, 4687.8, 4689.8, 4687.4, 4687.8, 127, null, 1443, 60568], [20240729, 4687.8, 4687.6, 4688.0, 4686.6, 4687.0, 85, null, 1444, 60599], [20240729, 4687.0, 4686.8, 4688.0, 4686.2, 4688.0, 55, null, 1445, 60604], [20240729, 4688.0, 4688.0, 4688.8, 4686.4, 4687.8, 113, null, 1446, 60638], [20240729, 4687.8, 4687.6, 4688.2, 4687.0, 4687.8, 80, null, 1447, 60643], [20240729, 4687.8, 4686.4, 4687.8, 4686.4, 4686.6, 87, null, 1448, 60689], [20240729, 4686.6, 4686.6, 4690.6, 4686.6, 4687.2, 249, null, 1449, 60801], [20240729, 4687.2, 4687.0, 4689.8, 4687.0, 4688.2, 168, null, 1450, 60908], [20240729, 4688.2, 4688.8, 4690.0, 4686.8, 4687.4, 140, null, 1451, 60988], [20240729, 4687.4, 4687.4, 4688.0, 4684.4, 4684.4, 151, null, 1452, 61062], [20240729, 4684.4, 4684.4, 4685.2, 4683.4, 4683.6, 151, null, 1453, 61146], [20240729, 4683.6, 4683.6, 4684.8, 4682.4, 4682.8, 222, null, 1454, 61251], [20240729, 4682.8, 4683.2, 4683.8, 4681.6, 4682.8, 136, null, 1455, 61316], [20240729, 4682.8, 4682.8, 4683.0, 4681.4, 4681.6, 230, null, 1456, 61424], [20240729, 4681.6, 4682.0, 4682.2, 4680.8, 4680.8, 147, null, 1457, 61488], [20240729, 4680.8, 4680.8, 4681.0, 4679.0, 4679.0, 139, null, 1458, 61532], [20240729, 4679.0, 4679.0, 4679.0, 4676.2, 4677.6, 330, null, 1459, 61718], [20240729, 4677.6, 4677.6, 4679.4, 4677.2, 4679.4, 327, null, 1500, 61877], [20240730, 4679.4, 4666.0, 4666.0, 4647.2, 4665.0, 1184, null, 931, 61120], [20240730, 4665.0, 4661.6, 4666.8, 4655.2, 4666.8, 506, null, 932, 60894], [20240730, 4666.8, 4667.2, 4676.6, 4665.2, 4665.4, 979, null, 933, 60473], [20240730, 4665.4, 4665.4, 4665.4, 4655.2, 4657.8, 501, null, 934, 60226], [20240730, 4657.8, 4658.6, 4659.2, 4653.8, 4654.2, 386, null, 935, 60046], [20240730, 4654.2, 4654.2, 4659.8, 4652.0, 4654.4, 503, null, 936, 59809], [20240730, 4654.4, 4654.2, 4655.4, 4649.4, 4653.0, 285, null, 937, 59742], [20240730, 4653.0, 4653.8, 4657.2, 4648.0, 4650.4, 246, null, 938, 59616], [20240730, 4650.4, 4650.8, 4654.4, 4650.2, 4650.6, 243, null, 939, 59513], [20240730, 4650.6, 4650.2, 4654.6, 4649.6, 4654.4, 211, null, 940, 59395], [20240730, 4654.4, 4653.2, 4654.0, 4645.4, 4648.0, 269, null, 941, 59323], [20240730, 4648.0, 4648.0, 4652.0, 4648.0, 4649.4, 190, null, 942, 59244], [20240730, 4649.4, 4649.4, 4649.4, 4644.4, 4645.8, 272, null, 943, 59118], [20240730, 4645.8, 4645.0, 4647.2, 4642.2, 4643.0, 194, null, 944, 59072], [20240730, 4643.0, 4643.2, 4647.2, 4642.8, 4644.0, 247, null, 945, 59047], [20240730, 4644.0, 4644.0, 4650.0, 4643.8, 4650.0, 380, null, 946, 58963], [20240730, 4650.0, 4649.0, 4649.0, 4642.2, 4643.4, 201, null, 947, 58906], [20240730, 4643.4, 4643.4, 4643.8, 4640.8, 4640.8, 250, null, 948, 58861], [20240730, 4640.8, 4640.8, 4648.4, 4638.4, 4648.4, 302, null, 949, 58774], [20240730, 4648.4, 4649.4, 4652.0, 4645.0, 4646.4, 327, null, 950, 58743], [20240730, 4646.4, 4646.4, 4649.0, 4643.0, 4643.8, 278, null, 951, 58664], [20240730, 4643.8, 4643.0, 4644.2, 4641.0, 4643.0, 173, null, 952, 58635], [20240730, 4643.0, 4643.4, 4644.6, 4640.0, 4640.6, 144, null, 953, 58584], [20240730, 4640.6, 4640.6, 4640.6, 4634.8, 4635.4, 246, null, 954, 58552], [20240730, 4635.4, 4634.8, 4634.8, 4629.8, 4629.8, 372, null, 955, 58499], [20240730, 4629.8, 4629.4, 4631.0, 4627.4, 4628.6, 289, null, 956, 58474], [20240730, 4628.6, 4628.6, 4629.0, 4624.4, 4628.6, 269, null, 957, 58392], [20240730, 4628.6, 4628.2, 4631.4, 4625.8, 4630.8, 263, null, 958, 58336], [20240730, 4630.8, 4631.8, 4632.0, 4626.4, 4628.2, 192, null, 959, 58281], [20240730, 4628.2, 4627.6, 4630.6, 4624.2, 4624.2, 272, null, 1000, 58269], [20240730, 4624.2, 4624.2, 4624.6, 4618.6, 4619.4, 465, null, 1001, 58151], [20240730, 4619.4, 4619.4, 4627.2, 4619.2, 4627.0, 370, null, 1002, 58155], [20240730, 4627.0, 4626.6, 4633.8, 4626.6, 4628.8, 375, null, 1003, 58202], [20240730, 4628.8, 4628.8, 4632.0, 4627.4, 4631.4, 146, null, 1004, 58233], [20240730, 4631.4, 4630.0, 4632.4, 4625.6, 4629.2, 312, null, 1005, 58257], [20240730, 4629.2, 4629.6, 4634.2, 4626.0, 4634.2, 205, null, 1006, 58250], [20240730, 4634.2, 4634.2, 4638.4, 4633.2, 4636.4, 375, null, 1007, 58201], [20240730, 4636.4, 4636.4, 4639.6, 4635.6, 4635.6, 240, null, 1008, 58172], [20240730, 4635.6, 4635.8, 4637.0, 4632.4, 4632.6, 184, null, 1009, 58169], [20240730, 4632.6, 4632.4, 4634.8, 4630.0, 4633.0, 130, null, 1010, 58159], [20240730, 4633.0, 4633.4, 4635.4, 4631.4, 4634.6, 158, null, 1011, 58166], [20240730, 4634.6, 4634.0, 4635.8, 4632.8, 4634.4, 88, null, 1012, 58174], [20240730, 4634.4, 4634.4, 4640.2, 4634.4, 4639.6, 207, null, 1013, 58186], [20240730, 4639.6, 4639.4, 4642.0, 4635.6, 4635.6, 202, null, 1014, 58181], [20240730, 4635.6, 4635.8, 4637.2, 4632.4, 4635.6, 192, null, 1015, 58223], [20240730, 4635.6, 4635.6, 4637.0, 4633.6, 4634.2, 159, null, 1016, 58274], [20240730, 4634.2, 4634.4, 4639.0, 4633.8, 4637.6, 161, null, 1017, 58309], [20240730, 4637.6, 4638.0, 4642.0, 4637.8, 4642.0, 144, null, 1018, 58334], [20240730, 4642.0, 4642.0, 4644.2, 4638.8, 4638.8, 199, null, 1019, 58347], [20240730, 4638.8, 4638.8, 4640.6, 4637.4, 4638.6, 96, null, 1020, 58355], [20240730, 4638.6, 4639.2, 4639.2, 4634.8, 4635.0, 125, null, 1021, 58371], [20240730, 4635.0, 4635.8, 4639.4, 4635.0, 4639.4, 74, null, 1022, 58390], [20240730, 4639.4, 4639.4, 4640.2, 4637.2, 4637.6, 97, null, 1023, 58396], [20240730, 4637.6, 4638.6, 4642.6, 4638.4, 4641.0, 121, null, 1024, 58398], [20240730, 4641.0, 4641.2, 4641.2, 4637.6, 4639.8, 78, null, 1025, 58400], [20240730, 4639.8, 4639.8, 4641.2, 4638.0, 4640.0, 83, null, 1026, 58412], [20240730, 4640.0, 4641.0, 4645.2, 4640.4, 4645.0, 169, null, 1027, 58411], [20240730, 4645.0, 4645.0, 4645.4, 4641.0, 4641.0, 100, null, 1028, 58394], [20240730, 4641.0, 4641.0, 4642.2, 4639.6, 4639.6, 93, null, 1029, 58419], [20240730, 4639.6, 4640.6, 4641.4, 4639.2, 4640.6, 63, null, 1030, 58413], [20240730, 4640.6, 4640.0, 4644.0, 4640.0, 4642.0, 117, null, 1031, 58436], [20240730, 4642.0, 4642.8, 4645.0, 4642.0, 4645.0, 61, null, 1032, 58444], [20240730, 4645.0, 4645.6, 4653.0, 4643.8, 4650.4, 373, null, 1033, 58363], [20240730, 4650.4, 4650.2, 4653.6, 4650.2, 4652.8, 192, null, 1034, 58344], [20240730, 4652.8, 4652.8, 4653.6, 4649.2, 4649.8, 127, null, 1035, 58327], [20240730, 4649.8, 4649.6, 4656.0, 4649.4, 4653.0, 187, null, 1036, 58335], [20240730, 4653.0, 4652.4, 4655.2, 4652.4, 4653.4, 138, null, 1037, 58308], [20240730, 4653.4, 4653.0, 4659.8, 4653.0, 4658.8, 162, null, 1038, 58283], [20240730, 4658.8, 4658.2, 4661.4, 4658.0, 4661.4, 131, null, 1039, 58293], [20240730, 4661.4, 4661.4, 4661.4, 4657.4, 4659.0, 154, null, 1040, 58315], [20240730, 4659.0, 4659.0, 4662.2, 4657.8, 4658.2, 138, null, 1041, 58313], [20240730, 4658.2, 4658.0, 4672.0, 4658.0, 4671.2, 485, null, 1042, 58327], [20240730, 4671.2, 4671.8, 4672.2, 4667.8, 4667.8, 217, null, 1043, 58308], [20240730, 4667.8, 4668.0, 4672.4, 4667.2, 4672.4, 206, null, 1044, 58306], [20240730, 4672.4, 4672.8, 4683.6, 4670.8, 4683.4, 502, null, 1045, 58336], [20240730, 4683.4, 4684.0, 4694.0, 4684.0, 4689.8, 850, null, 1046, 58513], [20240730, 4689.8, 4690.0, 4691.4, 4677.8, 4678.0, 608, null, 1047, 58648], [20240730, 4678.0, 4678.0, 4678.8, 4676.2, 4676.2, 333, null, 1048, 58734], [20240730, 4676.2, 4677.2, 4681.0, 4677.2, 4680.0, 275, null, 1049, 58796], [20240730, 4680.0, 4679.6, 4679.6, 4673.8, 4678.6, 218, null, 1050, 58859], [20240730, 4678.6, 4678.0, 4681.6, 4677.4, 4679.0, 170, null, 1051, 58870], [20240730, 4679.0, 4679.4, 4679.4, 4672.8, 4673.0, 261, null, 1052, 58940], [20240730, 4673.0, 4673.2, 4678.6, 4672.8, 4675.8, 121, null, 1053, 58975], [20240730, 4675.8, 4676.2, 4676.6, 4673.0, 4674.6, 86, null, 1054, 58981], [20240730, 4674.6, 4674.6, 4675.6, 4671.0, 4672.4, 132, null, 1055, 58983], [20240730, 4672.4, 4672.4, 4673.0, 4669.2, 4670.4, 83, null, 1056, 59013], [20240730, 4670.4, 4670.0, 4670.6, 4667.8, 4669.2, 104, null, 1057, 59031], [20240730, 4669.2, 4668.0, 4668.6, 4666.6, 4668.6, 106, null, 1058, 59044], [20240730, 4668.6, 4668.8, 4676.6, 4668.8, 4675.4, 190, null, 1059, 59125], [20240730, 4675.4, 4674.4, 4674.4, 4670.4, 4672.0, 76, null, 1100, 59135], [20240730, 4672.0, 4672.4, 4675.2, 4670.6, 4674.8, 74, null, 1101, 59149], [20240730, 4674.8, 4675.0, 4679.4, 4674.0, 4677.0, 102, null, 1102, 59165], [20240730, 4677.0, 4677.2, 4678.4, 4674.0, 4674.2, 73, null, 1103, 59186], [20240730, 4674.2, 4675.0, 4678.4, 4674.6, 4677.0, 102, null, 1104, 59221], [20240730, 4677.0, 4676.4, 4678.8, 4674.0, 4677.2, 87, null, 1105, 59268], [20240730, 4677.2, 4676.8, 4677.2, 4671.4, 4672.4, 71, null, 1106, 59281], [20240730, 4672.4, 4672.6, 4674.0, 4669.8, 4672.6, 102, null, 1107, 59325], [20240730, 4672.6, 4672.0, 4672.0, 4670.4, 4671.0, 43, null, 1108, 59328], [20240730, 4671.0, 4671.6, 4673.4, 4671.0, 4672.6, 68, null, 1109, 59371], [20240730, 4672.6, 4673.6, 4677.8, 4672.4, 4676.4, 115, null, 1110, 59392], [20240730, 4676.4, 4675.8, 4679.8, 4675.8, 4679.0, 92, null, 1111, 59405], [20240730, 4679.0, 4679.0, 4680.0, 4676.4, 4677.6, 72, null, 1112, 59427], [20240730, 4677.6, 4677.8, 4679.2, 4674.4, 4675.4, 55, null, 1113, 59440], [20240730, 4675.4, 4675.8, 4675.8, 4671.2, 4674.4, 109, null, 1114, 59450], [20240730, 4674.4, 4673.2, 4676.6, 4673.0, 4676.0, 63, null, 1115, 59461], [20240730, 4676.0, 4676.0, 4680.0, 4676.0, 4678.6, 75, null, 1116, 59481], [20240730, 4678.6, 4678.6, 4680.8, 4677.0, 4679.4, 97, null, 1117, 59499], [20240730, 4679.4, 4679.4, 4679.4, 4676.2, 4676.6, 44, null, 1118, 59499], [20240730, 4676.6, 4676.6, 4678.0, 4675.6, 4676.4, 38, null, 1119, 59498], [20240730, 4676.4, 4676.4, 4680.0, 4676.0, 4676.0, 72, null, 1120, 59509], [20240730, 4676.0, 4676.6, 4676.6, 4672.4, 4675.4, 87, null, 1121, 59526], [20240730, 4675.4, 4675.6, 4684.0, 4675.4, 4676.2, 246, null, 1122, 59591], [20240730, 4676.2, 4676.8, 4676.8, 4670.6, 4673.0, 138, null, 1123, 59649], [20240730, 4673.0, 4672.0, 4673.0, 4671.8, 4672.2, 29, null, 1124, 59646], [20240730, 4672.2, 4672.0, 4677.2, 4672.0, 4675.6, 81, null, 1125, 59665], [20240730, 4675.6, 4675.8, 4678.6, 4675.0, 4677.6, 91, null, 1126, 59682], [20240730, 4677.6, 4677.4, 4679.2, 4675.8, 4677.4, 73, null, 1127, 59706], [20240730, 4677.4, 4677.4, 4678.8, 4676.4, 4678.6, 50, null, 1128, 59706], [20240730, 4678.6, 4678.6, 4678.6, 4674.0, 4675.6, 57, null, 1129, 59712], [20240730, 4675.6, 4675.0, 4676.4, 4674.4, 4676.0, 106, null, 1130, 59720], [20240730, 4676.0, 4674.8, 4677.8, 4670.4, 4670.6, 207, null, 1301, 59790], [20240730, 4670.6, 4671.0, 4671.0, 4668.0, 4669.0, 182, null, 1302, 59826], [20240730, 4669.0, 4669.0, 4674.0, 4669.0, 4670.6, 84, null, 1303, 59853], [20240730, 4670.6, 4671.8, 4674.4, 4671.0, 4673.0, 53, null, 1304, 59863], [20240730, 4673.0, 4673.2, 4674.4, 4669.6, 4671.6, 55, null, 1305, 59877], [20240730, 4671.6, 4672.0, 4676.8, 4672.0, 4673.6, 102, null, 1306, 59903], [20240730, 4673.6, 4674.0, 4674.8, 4673.0, 4673.8, 45, null, 1307, 59896], [20240730, 4673.8, 4673.6, 4675.6, 4673.6, 4674.2, 31, null, 1308, 59899], [20240730, 4674.2, 4674.8, 4677.4, 4672.4, 4673.0, 176, null, 1309, 59904], [20240730, 4673.0, 4673.0, 4673.6, 4669.4, 4671.0, 68, null, 1310, 59919], [20240730, 4671.0, 4671.2, 4674.4, 4671.2, 4672.6, 84, null, 1311, 59943], [20240730, 4672.6, 4672.4, 4674.2, 4670.8, 4674.0, 63, null, 1312, 59949], [20240730, 4674.0, 4673.2, 4673.4, 4670.2, 4671.0, 51, null, 1313, 59959], [20240730, 4671.0, 4670.8, 4672.0, 4669.6, 4670.0, 108, null, 1314, 59934], [20240730, 4670.0, 4669.4, 4670.6, 4668.2, 4669.8, 107, null, 1315, 59904], [20240730, 4669.8, 4669.0, 4670.4, 4664.0, 4666.8, 195, null, 1316, 59902], [20240730, 4666.8, 4667.0, 4668.2, 4665.2, 4667.0, 107, null, 1317, 59904], [20240730, 4667.0, 4667.6, 4667.8, 4664.2, 4665.4, 85, null, 1318, 59881], [20240730, 4665.4, 4665.4, 4668.6, 4665.4, 4666.8, 61, null, 1319, 59878], [20240730, 4666.8, 4666.8, 4667.6, 4663.8, 4665.6, 83, null, 1320, 59892], [20240730, 4665.6, 4665.6, 4668.4, 4665.2, 4665.4, 89, null, 1321, 59892], [20240730, 4665.4, 4665.4, 4665.8, 4663.0, 4664.0, 96, null, 1322, 59902], [20240730, 4664.0, 4663.4, 4664.2, 4661.4, 4663.4, 96, null, 1323, 59912], [20240730, 4663.4, 4663.4, 4665.0, 4663.4, 4664.4, 86, null, 1324, 59922], [20240730, 4664.4, 4664.4, 4664.4, 4662.0, 4662.0, 40, null, 1325, 59918], [20240730, 4662.0, 4662.0, 4663.8, 4661.4, 4663.8, 75, null, 1326, 59934], [20240730, 4663.8, 4663.8, 4664.2, 4662.6, 4663.2, 40, null, 1327, 59945], [20240730, 4663.2, 4663.6, 4664.0, 4661.2, 4661.2, 125, null, 1328, 59966], [20240730, 4661.2, 4661.2, 4664.0, 4659.2, 4659.4, 227, null, 1329, 60014], [20240730, 4659.4, 4659.4, 4660.2, 4658.2, 4659.0, 176, null, 1330, 60068], [20240730, 4659.0, 4659.0, 4663.4, 4658.4, 4661.8, 120, null, 1331, 60083], [20240730, 4661.8, 4662.0, 4663.6, 4661.0, 4662.0, 71, null, 1332, 60080], [20240730, 4662.0, 4662.0, 4666.6, 4662.0, 4665.6, 168, null, 1333, 60091], [20240730, 4665.6, 4665.4, 4665.8, 4663.0, 4663.6, 139, null, 1334, 60078], [20240730, 4663.6, 4663.2, 4663.4, 4661.8, 4663.0, 117, null, 1335, 60061], [20240730, 4663.0, 4662.8, 4663.8, 4661.0, 4663.2, 88, null, 1336, 60065], [20240730, 4663.2, 4662.2, 4662.2, 4659.6, 4661.0, 81, null, 1337, 60077], [20240730, 4661.0, 4660.6, 4662.6, 4660.2, 4660.2, 60, null, 1338, 60101], [20240730, 4660.2, 4660.6, 4663.2, 4660.6, 4662.4, 89, null, 1339, 60115], [20240730, 4662.4, 4662.2, 4667.6, 4662.2, 4667.0, 140, null, 1340, 60145], [20240730, 4667.0, 4667.2, 4680.4, 4667.2, 4679.6, 438, null, 1341, 60341], [20240730, 4679.6, 4679.6, 4693.0, 4679.6, 4690.2, 887, null, 1342, 60687], [20240730, 4690.2, 4689.8, 4690.4, 4678.0, 4680.0, 489, null, 1343, 60875], [20240730, 4680.0, 4680.2, 4685.6, 4678.4, 4684.0, 277, null, 1344, 61037], [20240730, 4684.0, 4683.8, 4688.6, 4682.8, 4682.8, 265, null, 1345, 61156], [20240730, 4682.8, 4683.6, 4684.0, 4677.8, 4678.0, 184, null, 1346, 61189], [20240730, 4678.0, 4678.0, 4678.6, 4672.0, 4672.2, 227, null, 1347, 61257], [20240730, 4672.2, 4671.2, 4673.8, 4670.0, 4672.8, 166, null, 1348, 61321], [20240730, 4672.8, 4673.0, 4676.0, 4672.0, 4676.0, 91, null, 1349, 61333], [20240730, 4676.0, 4675.4, 4676.2, 4673.2, 4675.2, 103, null, 1350, 61371], [20240730, 4675.2, 4675.2, 4676.8, 4672.6, 4673.6, 90, null, 1351, 61391], [20240730, 4673.6, 4673.6, 4673.6, 4671.8, 4673.6, 74, null, 1352, 61417], [20240730, 4673.6, 4672.8, 4677.8, 4672.8, 4675.0, 123, null, 1353, 61485], [20240730, 4675.0, 4675.4, 4676.4, 4672.8, 4672.8, 88, null, 1354, 61478], [20240730, 4672.8, 4673.4, 4680.6, 4672.8, 4678.4, 128, null, 1355, 61526], [20240730, 4678.4, 4677.8, 4678.6, 4674.6, 4674.6, 89, null, 1356, 61550], [20240730, 4674.6, 4675.0, 4675.6, 4668.2, 4669.4, 149, null, 1357, 61584], [20240730, 4669.4, 4669.4, 4671.0, 4666.8, 4667.2, 164, null, 1358, 61661], [20240730, 4667.2, 4666.6, 4668.4, 4665.2, 4666.2, 77, null, 1359, 61689], [20240730, 4666.2, 4666.2, 4666.6, 4664.6, 4665.2, 113, null, 1400, 61706], [20240730, 4665.2, 4665.2, 4665.6, 4661.2, 4663.0, 212, null, 1401, 61800], [20240730, 4663.0, 4664.2, 4668.6, 4664.2, 4667.2, 101, null, 1402, 61852], [20240730, 4667.2, 4667.0, 4672.4, 4665.0, 4665.4, 179, null, 1403, 61940], [20240730, 4665.4, 4665.6, 4668.8, 4665.4, 4667.2, 72, null, 1404, 61960], [20240730, 4667.2, 4667.2, 4669.8, 4666.0, 4666.4, 73, null, 1405, 61997], [20240730, 4666.4, 4667.2, 4669.8, 4666.6, 4668.6, 43, null, 1406, 62008], [20240730, 4668.6, 4668.6, 4668.6, 4665.0, 4665.6, 63, null, 1407, 62044], [20240730, 4665.6, 4665.8, 4667.0, 4664.8, 4667.0, 46, null, 1408, 62068], [20240730, 4667.0, 4667.0, 4667.0, 4665.0, 4665.4, 29, null, 1409, 62070], [20240730, 4665.4, 4664.8, 4664.8, 4663.0, 4663.2, 87, null, 1410, 62104], [20240730, 4663.2, 4663.2, 4664.2, 4661.8, 4662.8, 83, null, 1411, 62126], [20240730, 4662.8, 4662.8, 4664.0, 4661.0, 4662.6, 83, null, 1412, 62169], [20240730, 4662.6, 4662.2, 4666.2, 4662.2, 4662.6, 94, null, 1413, 62212], [20240730, 4662.6, 4663.6, 4666.0, 4663.2, 4664.0, 40, null, 1414, 62226], [20240730, 4664.0, 4664.2, 4664.4, 4662.2, 4662.2, 53, null, 1415, 62235], [20240730, 4662.2, 4662.2, 4663.6, 4656.2, 4656.8, 214, null, 1416, 62248], [20240730, 4656.8, 4656.8, 4661.2, 4656.8, 4658.0, 190, null, 1417, 62354], [20240730, 4658.0, 4658.4, 4668.2, 4658.4, 4667.2, 217, null, 1418, 62466], [20240730, 4667.2, 4667.2, 4669.0, 4663.2, 4666.4, 134, null, 1419, 62540], [20240730, 4666.4, 4665.8, 4671.6, 4664.4, 4671.0, 201, null, 1420, 62643], [20240730, 4671.0, 4670.8, 4673.2, 4664.8, 4666.0, 196, null, 1421, 62723], [20240730, 4666.0, 4666.0, 4668.6, 4664.8, 4666.8, 65, null, 1422, 62761], [20240730, 4666.8, 4667.4, 4670.2, 4667.4, 4669.0, 72, null, 1423, 62792], [20240730, 4669.0, 4669.0, 4674.4, 4669.0, 4671.8, 143, null, 1424, 62865], [20240730, 4671.8, 4671.8, 4671.8, 4667.2, 4667.2, 75, null, 1425, 62889], [20240730, 4667.2, 4667.4, 4670.4, 4667.0, 4668.6, 68, null, 1426, 62920], [20240730, 4668.6, 4668.6, 4676.0, 4668.6, 4672.4, 134, null, 1427, 62985], [20240730, 4672.4, 4672.4, 4675.6, 4670.8, 4672.8, 105, null, 1428, 63017], [20240730, 4672.8, 4672.6, 4673.2, 4670.4, 4671.2, 48, null, 1429, 63034], [20240730, 4671.2, 4671.2, 4673.2, 4671.2, 4672.2, 64, null, 1430, 63061], [20240730, 4672.2, 4671.8, 4672.8, 4669.8, 4672.0, 88, null, 1431, 63103], [20240730, 4672.0, 4672.2, 4672.4, 4670.0, 4670.0, 66, null, 1432, 63138], [20240730, 4670.0, 4669.8, 4670.6, 4669.0, 4669.0, 45, null, 1433, 63166], [20240730, 4669.0, 4669.4, 4672.6, 4667.8, 4671.8, 103, null, 1434, 63231], [20240730, 4671.8, 4672.0, 4676.0, 4669.8, 4675.0, 137, null, 1435, 63305], [20240730, 4675.0, 4676.0, 4680.0, 4674.4, 4679.6, 209, null, 1436, 63420], [20240730, 4679.6, 4679.4, 4679.8, 4670.6, 4670.6, 117, null, 1437, 63496], [20240730, 4670.6, 4670.4, 4671.4, 4668.4, 4668.4, 88, null, 1438, 63530], [20240730, 4668.4, 4668.4, 4671.0, 4668.0, 4669.6, 67, null, 1439, 63569], [20240730, 4669.6, 4670.0, 4671.6, 4669.4, 4670.0, 40, null, 1440, 63594], [20240730, 4670.0, 4670.2, 4674.4, 4670.0, 4671.8, 92, null, 1441, 63648], [20240730, 4671.8, 4672.4, 4673.0, 4671.8, 4672.0, 26, null, 1442, 63665], [20240730, 4672.0, 4671.8, 4672.2, 4671.0, 4671.0, 32, null, 1443, 63679], [20240730, 4671.0, 4670.8, 4673.4, 4669.6, 4672.6, 87, null, 1444, 63699], [20240730, 4672.6, 4672.6, 4674.8, 4671.6, 4672.6, 69, null, 1445, 63727], [20240730, 4672.6, 4672.6, 4676.6, 4672.6, 4675.8, 127, null, 1446, 63802], [20240730, 4675.8, 4676.0, 4677.0, 4673.0, 4674.0, 204, null, 1447, 63909], [20240730, 4674.0, 4673.6, 4674.6, 4672.2, 4672.6, 80, null, 1448, 63956], [20240730, 4672.6, 4672.6, 4674.8, 4671.6, 4673.6, 146, null, 1449, 64018], [20240730, 4673.6, 4673.0, 4675.0, 4671.6, 4674.0, 144, null, 1450, 64088], [20240730, 4674.0, 4674.2, 4676.0, 4672.6, 4673.6, 191, null, 1451, 64176], [20240730, 4673.6, 4673.2, 4675.0, 4673.0, 4674.0, 122, null, 1452, 64213], [20240730, 4674.0, 4674.0, 4676.8, 4674.0, 4675.8, 123, null, 1453, 64261], [20240730, 4675.8, 4675.8, 4676.6, 4675.0, 4676.0, 207, null, 1454, 64317], [20240730, 4676.0, 4676.2, 4676.8, 4673.4, 4674.2, 171, null, 1455, 64359], [20240730, 4674.2, 4672.6, 4675.4, 4672.6, 4674.0, 242, null, 1456, 64422], [20240730, 4674.0, 4673.8, 4674.6, 4672.6, 4673.2, 232, null, 1457, 64488], [20240730, 4673.2, 4673.0, 4673.2, 4671.2, 4671.8, 275, null, 1458, 64601], [20240730, 4671.8, 4671.8, 4673.0, 4671.6, 4672.2, 168, null, 1459, 64636], [20240730, 4672.2, 4672.2, 4673.8, 4672.0, 4673.0, 249, null, 1500, 64786], [20240731, 4673.0, 4675.6, 4686.0, 4675.2, 4685.8, 1038, null, 931, 64078], [20240731, 4685.8, 4684.4, 4684.6, 4679.4, 4683.0, 561, null, 932, 63770], [20240731, 4683.0, 4683.0, 4683.0, 4674.6, 4675.2, 330, null, 933, 63558], [20240731, 4675.2, 4675.0, 4677.8, 4672.2, 4672.8, 288, null, 934, 63367], [20240731, 4672.8, 4673.0, 4673.0, 4666.2, 4666.2, 334, null, 935, 63170], [20240731, 4666.2, 4666.2, 4666.2, 4660.2, 4664.6, 486, null, 936, 62887], [20240731, 4664.6, 4665.4, 4669.6, 4665.0, 4666.8, 407, null, 937, 62656], [20240731, 4666.8, 4667.0, 4682.0, 4666.8, 4681.0, 385, null, 938, 62419], [20240731, 4681.0, 4682.0, 4693.4, 4681.6, 4690.0, 805, null, 939, 61983], [20240731, 4690.0, 4690.6, 4700.8, 4689.0, 4700.2, 598, null, 940, 61693], [20240731, 4700.2, 4700.2, 4707.6, 4699.6, 4707.0, 464, null, 941, 61583], [20240731, 4707.0, 4707.2, 4715.8, 4705.6, 4715.0, 783, null, 942, 61310], [20240731, 4715.0, 4715.8, 4717.6, 4710.4, 4712.0, 619, null, 943, 61034], [20240731, 4712.0, 4712.6, 4730.2, 4709.6, 4727.4, 1110, null, 944, 60652], [20240731, 4727.4, 4727.8, 4740.6, 4727.8, 4735.2, 988, null, 945, 60404], [20240731, 4735.2, 4735.8, 4740.4, 4734.4, 4737.4, 1070, null, 946, 60043], [20240731, 4737.4, 4738.2, 4743.0, 4735.0, 4736.8, 663, null, 947, 59817], [20240731, 4736.8, 4737.2, 4744.8, 4735.0, 4740.8, 632, null, 948, 59632], [20240731, 4740.8, 4740.0, 4749.6, 4740.0, 4746.6, 782, null, 949, 59356], [20240731, 4746.6, 4746.4, 4749.0, 4741.0, 4747.8, 666, null, 950, 59105], [20240731, 4747.8, 4747.8, 4754.0, 4746.8, 4748.6, 706, null, 951, 59046], [20240731, 4748.6, 4748.0, 4752.6, 4744.8, 4747.4, 426, null, 952, 58963], [20240731, 4747.4, 4748.2, 4753.6, 4746.4, 4748.6, 496, null, 953, 58945], [20240731, 4748.6, 4748.6, 4752.2, 4744.6, 4748.0, 491, null, 954, 58855], [20240731, 4748.0, 4748.0, 4749.6, 4743.2, 4747.6, 412, null, 955, 58850], [20240731, 4747.6, 4747.0, 4752.4, 4746.4, 4750.2, 529, null, 956, 58805], [20240731, 4750.2, 4751.4, 4762.4, 4751.4, 4762.2, 758, null, 957, 58768], [20240731, 4762.2, 4762.4, 4762.6, 4754.0, 4754.0, 409, null, 958, 58669], [20240731, 4754.0, 4754.0, 4758.2, 4753.4, 4755.6, 310, null, 959, 58609], [20240731, 4755.6, 4755.8, 4761.6, 4755.6, 4759.8, 350, null, 1000, 58592], [20240731, 4759.8, 4759.8, 4759.8, 4750.6, 4751.4, 517, null, 1001, 58548], [20240731, 4751.4, 4751.4, 4752.6, 4749.2, 4749.4, 352, null, 1002, 58505], [20240731, 4749.4, 4750.6, 4755.8, 4748.6, 4752.8, 335, null, 1003, 58543], [20240731, 4752.8, 4753.8, 4753.8, 4750.4, 4753.2, 245, null, 1004, 58574], [20240731, 4753.2, 4753.0, 4753.4, 4748.2, 4749.2, 190, null, 1005, 58523], [20240731, 4749.2, 4748.4, 4752.4, 4748.2, 4750.0, 267, null, 1006, 58499], [20240731, 4750.0, 4750.4, 4750.4, 4743.4, 4746.2, 264, null, 1007, 58431], [20240731, 4746.2, 4746.2, 4751.0, 4744.6, 4749.4, 246, null, 1008, 58386], [20240731, 4749.4, 4749.4, 4756.6, 4749.2, 4756.0, 273, null, 1009, 58391], [20240731, 4756.0, 4756.8, 4757.0, 4751.6, 4757.0, 251, null, 1010, 58376], [20240731, 4757.0, 4757.6, 4770.0, 4756.6, 4766.0, 854, null, 1011, 58465], [20240731, 4766.0, 4765.8, 4770.0, 4764.0, 4765.0, 373, null, 1012, 58471], [20240731, 4765.0, 4765.0, 4767.4, 4763.0, 4764.8, 278, null, 1013, 58518], [20240731, 4764.8, 4764.0, 4766.2, 4761.8, 4762.6, 237, null, 1014, 58526], [20240731, 4762.6, 4762.6, 4768.0, 4762.2, 4765.4, 193, null, 1015, 58537], [20240731, 4765.4, 4765.2, 4774.8, 4765.2, 4773.6, 517, null, 1016, 58605], [20240731, 4773.6, 4773.0, 4774.0, 4769.0, 4773.4, 314, null, 1017, 58649], [20240731, 4773.4, 4772.6, 4773.6, 4767.0, 4768.8, 166, null, 1018, 58658], [20240731, 4768.8, 4767.6, 4775.0, 4767.6, 4775.0, 282, null, 1019, 58686], [20240731, 4775.0, 4775.0, 4779.8, 4772.8, 4779.6, 349, null, 1020, 58753], [20240731, 4779.6, 4780.0, 4781.8, 4776.4, 4778.4, 462, null, 1021, 58788], [20240731, 4778.4, 4779.0, 4784.6, 4777.2, 4782.6, 303, null, 1022, 58817], [20240731, 4782.6, 4783.0, 4784.8, 4779.8, 4783.4, 322, null, 1023, 58803], [20240731, 4783.4, 4783.2, 4785.0, 4780.6, 4780.6, 223, null, 1024, 58779], [20240731, 4780.6, 4780.4, 4780.6, 4774.2, 4775.0, 386, null, 1025, 58752], [20240731, 4775.0, 4775.0, 4784.8, 4775.0, 4783.0, 465, null, 1026, 58769], [20240731, 4783.0, 4783.0, 4787.0, 4780.0, 4785.8, 604, null, 1027, 58737], [20240731, 4785.8, 4784.4, 4789.0, 4782.0, 4788.8, 417, null, 1028, 58751], [20240731, 4788.8, 4788.8, 4791.2, 4787.0, 4787.0, 318, null, 1029, 58775], [20240731, 4787.0, 4787.0, 4789.0, 4785.4, 4789.0, 253, null, 1030, 58800], [20240731, 4789.0, 4789.0, 4802.0, 4789.0, 4798.8, 872, null, 1031, 58878], [20240731, 4798.8, 4798.8, 4801.0, 4796.6, 4800.4, 446, null, 1032, 58872], [20240731, 4800.4, 4799.6, 4809.0, 4799.6, 4808.4, 480, null, 1033, 58943], [20240731, 4808.4, 4808.8, 4808.8, 4802.4, 4806.0, 338, null, 1034, 58982], [20240731, 4806.0, 4806.2, 4809.0, 4803.8, 4808.2, 321, null, 1035, 59034], [20240731, 4808.2, 4808.2, 4808.2, 4803.4, 4805.8, 343, null, 1036, 59125], [20240731, 4805.8, 4805.0, 4812.6, 4804.6, 4807.8, 395, null, 1037, 59164], [20240731, 4807.8, 4807.0, 4807.4, 4801.0, 4802.0, 301, null, 1038, 59182], [20240731, 4802.0, 4802.2, 4807.8, 4802.2, 4806.2, 394, null, 1039, 59185], [20240731, 4806.2, 4806.6, 4813.8, 4805.8, 4809.6, 424, null, 1040, 59229], [20240731, 4809.6, 4810.0, 4813.8, 4809.6, 4813.2, 299, null, 1041, 59246], [20240731, 4813.2, 4812.6, 4813.6, 4808.6, 4813.6, 226, null, 1042, 59274], [20240731, 4813.6, 4813.4, 4815.8, 4809.6, 4809.8, 214, null, 1043, 59283], [20240731, 4809.8, 4809.2, 4813.6, 4809.2, 4813.0, 186, null, 1044, 59285], [20240731, 4813.0, 4813.0, 4815.6, 4813.0, 4813.0, 173, null, 1045, 59324], [20240731, 4813.0, 4813.8, 4814.6, 4809.4, 4810.8, 229, null, 1046, 59354], [20240731, 4810.8, 4811.6, 4813.8, 4808.0, 4811.2, 212, null, 1047, 59391], [20240731, 4811.2, 4811.0, 4811.4, 4801.2, 4802.2, 263, null, 1048, 59451], [20240731, 4802.2, 4803.6, 4806.2, 4802.2, 4805.6, 293, null, 1049, 59544], [20240731, 4805.6, 4806.6, 4807.0, 4801.8, 4802.0, 102, null, 1050, 59573], [20240731, 4802.0, 4801.8, 4806.4, 4801.8, 4805.8, 185, null, 1051, 59604], [20240731, 4805.8, 4805.6, 4805.6, 4803.0, 4803.2, 81, null, 1052, 59604], [20240731, 4803.2, 4803.2, 4806.0, 4803.2, 4806.0, 107, null, 1053, 59608], [20240731, 4806.0, 4805.8, 4813.6, 4805.8, 4811.8, 231, null, 1054, 59666], [20240731, 4811.8, 4812.4, 4817.0, 4810.8, 4816.0, 227, null, 1055, 59708], [20240731, 4816.0, 4815.8, 4815.8, 4812.2, 4815.6, 157, null, 1056, 59748], [20240731, 4815.6, 4815.0, 4819.8, 4815.0, 4819.8, 242, null, 1057, 59819], [20240731, 4819.8, 4820.0, 4826.6, 4820.0, 4824.8, 579, null, 1058, 59947], [20240731, 4824.8, 4823.8, 4828.2, 4823.0, 4826.4, 285, null, 1059, 60015], [20240731, 4826.4, 4827.4, 4828.4, 4825.8, 4827.0, 227, null, 1100, 60029], [20240731, 4827.0, 4827.6, 4829.0, 4825.2, 4826.0, 204, null, 1101, 60048], [20240731, 4826.0, 4825.6, 4827.6, 4822.6, 4823.0, 193, null, 1102, 60090], [20240731, 4823.0, 4823.0, 4824.8, 4821.0, 4821.0, 138, null, 1103, 60103], [20240731, 4821.0, 4821.4, 4821.4, 4816.8, 4818.6, 199, null, 1104, 60121], [20240731, 4818.6, 4819.2, 4823.8, 4818.2, 4821.2, 117, null, 1105, 60147], [20240731, 4821.2, 4821.8, 4824.4, 4820.8, 4820.8, 123, null, 1106, 60152], [20240731, 4820.8, 4820.8, 4824.8, 4820.4, 4822.6, 90, null, 1107, 60167], [20240731, 4822.6, 4822.4, 4822.8, 4820.6, 4822.0, 80, null, 1108, 60170], [20240731, 4822.0, 4821.8, 4823.2, 4820.0, 4820.0, 116, null, 1109, 60192], [20240731, 4820.0, 4820.8, 4822.0, 4819.8, 4822.0, 110, null, 1110, 60198], [20240731, 4822.0, 4822.2, 4824.8, 4820.8, 4824.0, 91, null, 1111, 60191], [20240731, 4824.0, 4824.0, 4826.8, 4823.0, 4826.2, 167, null, 1112, 60199], [20240731, 4826.2, 4826.6, 4831.8, 4826.0, 4831.6, 269, null, 1113, 60265], [20240731, 4831.6, 4831.6, 4832.8, 4829.8, 4829.8, 206, null, 1114, 60358], [20240731, 4829.8, 4830.4, 4831.8, 4829.8, 4831.4, 104, null, 1115, 60372], [20240731, 4831.4, 4830.8, 4836.8, 4829.0, 4836.8, 232, null, 1116, 60407], [20240731, 4836.8, 4836.2, 4836.6, 4833.0, 4834.2, 253, null, 1117, 60430], [20240731, 4834.2, 4834.2, 4835.2, 4832.0, 4833.0, 157, null, 1118, 60478], [20240731, 4833.0, 4834.0, 4839.2, 4834.0, 4839.0, 185, null, 1119, 60532], [20240731, 4839.0, 4839.0, 4839.0, 4834.8, 4835.6, 199, null, 1120, 60591], [20240731, 4835.6, 4836.6, 4839.4, 4835.4, 4838.0, 122, null, 1121, 60626], [20240731, 4838.0, 4838.6, 4841.2, 4836.2, 4840.8, 144, null, 1122, 60676], [20240731, 4840.8, 4840.8, 4848.6, 4840.8, 4846.8, 502, null, 1123, 60903], [20240731, 4846.8, 4848.0, 4853.8, 4845.0, 4851.8, 585, null, 1124, 61171], [20240731, 4851.8, 4852.0, 4857.2, 4852.0, 4856.8, 542, null, 1125, 61318], [20240731, 4856.8, 4856.8, 4856.8, 4850.4, 4851.0, 260, null, 1126, 61420], [20240731, 4851.0, 4851.0, 4852.4, 4850.0, 4851.2, 154, null, 1127, 61496], [20240731, 4851.2, 4851.6, 4857.0, 4850.2, 4855.2, 243, null, 1128, 61623], [20240731, 4855.2, 4855.4, 4860.2, 4854.8, 4860.0, 286, null, 1129, 61732], [20240731, 4860.0, 4860.0, 4862.0, 4857.6, 4860.0, 377, null, 1130, 61875], [20240731, 4860.0, 4860.6, 4868.0, 4860.6, 4866.6, 740, null, 1301, 62121], [20240731, 4866.6, 4867.2, 4869.8, 4864.0, 4868.8, 294, null, 1302, 62225], [20240731, 4868.8, 4869.2, 4869.2, 4863.0, 4866.2, 323, null, 1303, 62332], [20240731, 4866.2, 4865.8, 4868.4, 4863.6, 4865.6, 225, null, 1304, 62454], [20240731, 4865.6, 4865.0, 4867.2, 4864.0, 4867.0, 251, null, 1305, 62615], [20240731, 4867.0, 4867.6, 4869.2, 4864.2, 4865.0, 202, null, 1306, 62730], [20240731, 4865.0, 4864.2, 4868.2, 4864.2, 4865.0, 184, null, 1307, 62813], [20240731, 4865.0, 4864.4, 4866.0, 4861.2, 4862.2, 234, null, 1308, 62913], [20240731, 4862.2, 4862.2, 4863.0, 4854.2, 4854.4, 307, null, 1309, 63018], [20240731, 4854.4, 4854.8, 4857.2, 4851.6, 4854.6, 409, null, 1310, 63064], [20240731, 4854.6, 4853.8, 4858.2, 4853.8, 4855.8, 211, null, 1311, 63114], [20240731, 4855.8, 4856.6, 4861.8, 4856.6, 4861.4, 184, null, 1312, 63165], [20240731, 4861.4, 4861.6, 4862.6, 4857.6, 4857.6, 154, null, 1313, 63192], [20240731, 4857.6, 4857.6, 4859.0, 4856.6, 4856.8, 87, null, 1314, 63210], [20240731, 4856.8, 4856.8, 4858.6, 4856.8, 4857.0, 112, null, 1315, 63250], [20240731, 4857.0, 4857.0, 4857.0, 4854.6, 4856.0, 244, null, 1316, 63373], [20240731, 4856.0, 4855.4, 4855.4, 4852.2, 4853.6, 204, null, 1317, 63447], [20240731, 4853.6, 4853.6, 4858.2, 4853.2, 4856.2, 184, null, 1318, 63505], [20240731, 4856.2, 4855.8, 4858.6, 4855.4, 4856.2, 107, null, 1319, 63526], [20240731, 4856.2, 4856.6, 4857.4, 4854.6, 4857.2, 139, null, 1320, 63509], [20240731, 4857.2, 4858.0, 4864.8, 4857.0, 4863.4, 244, null, 1321, 63522], [20240731, 4863.4, 4863.2, 4866.2, 4863.0, 4865.2, 158, null, 1322, 63537], [20240731, 4865.2, 4864.6, 4864.6, 4856.8, 4857.8, 130, null, 1323, 63560], [20240731, 4857.8, 4859.6, 4860.4, 4856.6, 4858.8, 134, null, 1324, 63598], [20240731, 4858.8, 4860.2, 4864.0, 4860.0, 4863.8, 115, null, 1325, 63610], [20240731, 4863.8, 4864.0, 4865.8, 4863.2, 4865.2, 141, null, 1326, 63641], [20240731, 4865.2, 4865.6, 4866.6, 4863.4, 4866.2, 163, null, 1327, 63647], [20240731, 4866.2, 4866.8, 4866.8, 4864.4, 4864.6, 67, null, 1328, 63658], [20240731, 4864.6, 4865.6, 4865.6, 4860.4, 4860.4, 133, null, 1329, 63676], [20240731, 4860.4, 4860.0, 4862.8, 4858.6, 4860.6, 119, null, 1330, 63703], [20240731, 4860.6, 4861.8, 4863.4, 4855.0, 4857.2, 243, null, 1331, 63751], [20240731, 4857.2, 4857.8, 4857.8, 4854.4, 4856.8, 162, null, 1332, 63773], [20240731, 4856.8, 4857.2, 4857.2, 4854.0, 4854.8, 200, null, 1333, 63792], [20240731, 4854.8, 4855.0, 4858.0, 4854.4, 4855.2, 135, null, 1334, 63827], [20240731, 4855.2, 4855.6, 4855.6, 4850.4, 4852.2, 200, null, 1335, 63842], [20240731, 4852.2, 4852.2, 4852.8, 4849.4, 4850.0, 324, null, 1336, 63877], [20240731, 4850.0, 4850.8, 4856.2, 4850.8, 4854.4, 200, null, 1337, 63955], [20240731, 4854.4, 4854.6, 4854.6, 4851.0, 4852.2, 156, null, 1338, 63976], [20240731, 4852.2, 4851.4, 4854.4, 4851.4, 4853.8, 113, null, 1339, 64006], [20240731, 4853.8, 4853.6, 4853.6, 4851.0, 4852.4, 120, null, 1340, 64020], [20240731, 4852.4, 4852.2, 4855.2, 4852.2, 4854.4, 153, null, 1341, 64015], [20240731, 4854.4, 4854.2, 4858.8, 4853.6, 4858.6, 152, null, 1342, 64016], [20240731, 4858.6, 4858.6, 4858.8, 4856.0, 4857.8, 149, null, 1343, 64031], [20240731, 4857.8, 4858.4, 4861.2, 4857.8, 4859.0, 128, null, 1344, 64021], [20240731, 4859.0, 4858.4, 4861.6, 4858.4, 4860.0, 113, null, 1345, 64023], [20240731, 4860.0, 4859.8, 4861.8, 4859.8, 4861.6, 91, null, 1346, 63999], [20240731, 4861.6, 4861.2, 4864.4, 4861.0, 4861.8, 207, null, 1347, 63975], [20240731, 4861.8, 4861.8, 4863.8, 4860.4, 4860.4, 81, null, 1348, 63967], [20240731, 4860.4, 4861.2, 4865.8, 4859.6, 4865.8, 145, null, 1349, 63988], [20240731, 4865.8, 4865.8, 4868.2, 4863.6, 4866.4, 272, null, 1350, 64072], [20240731, 4866.4, 4866.2, 4868.6, 4866.0, 4866.0, 186, null, 1351, 64095], [20240731, 4866.0, 4867.0, 4867.8, 4863.2, 4865.0, 123, null, 1352, 64136], [20240731, 4865.0, 4864.8, 4868.0, 4863.6, 4868.0, 142, null, 1353, 64202], [20240731, 4868.0, 4868.4, 4869.2, 4866.8, 4869.2, 105, null, 1354, 64238], [20240731, 4869.2, 4869.0, 4877.6, 4869.0, 4875.6, 483, null, 1355, 64405], [20240731, 4875.6, 4876.0, 4876.0, 4872.0, 4872.6, 141, null, 1356, 64455], [20240731, 4872.6, 4872.2, 4873.6, 4870.4, 4870.4, 82, null, 1357, 64492], [20240731, 4870.4, 4870.2, 4870.2, 4867.0, 4868.8, 132, null, 1358, 64573], [20240731, 4868.8, 4868.4, 4870.0, 4867.8, 4869.0, 113, null, 1359, 64625], [20240731, 4869.0, 4869.4, 4872.0, 4869.4, 4870.0, 139, null, 1400, 64683], [20240731, 4870.0, 4870.0, 4872.0, 4869.6, 4870.6, 130, null, 1401, 64717], [20240731, 4870.6, 4870.0, 4872.4, 4868.4, 4868.4, 154, null, 1402, 64789], [20240731, 4868.4, 4868.4, 4868.4, 4864.4, 4866.2, 170, null, 1403, 64869], [20240731, 4866.2, 4866.4, 4869.4, 4865.6, 4867.4, 101, null, 1404, 64911], [20240731, 4867.4, 4867.4, 4870.2, 4867.4, 4868.2, 86, null, 1405, 64938], [20240731, 4868.2, 4868.4, 4868.4, 4864.4, 4866.2, 92, null, 1406, 64969], [20240731, 4866.2, 4866.2, 4868.0, 4865.2, 4865.8, 84, null, 1407, 64995], [20240731, 4865.8, 4865.2, 4869.0, 4865.2, 4868.4, 83, null, 1408, 65002], [20240731, 4868.4, 4868.8, 4868.8, 4866.8, 4867.8, 45, null, 1409, 65007], [20240731, 4867.8, 4867.6, 4868.6, 4867.4, 4867.6, 39, null, 1410, 65015], [20240731, 4867.6, 4867.2, 4868.8, 4867.2, 4867.6, 43, null, 1411, 65011], [20240731, 4867.6, 4867.6, 4870.0, 4867.4, 4870.0, 82, null, 1412, 65038], [20240731, 4870.0, 4869.6, 4870.4, 4867.2, 4867.2, 79, null, 1413, 65060], [20240731, 4867.2, 4866.4, 4868.0, 4864.6, 4866.8, 74, null, 1414, 65069], [20240731, 4866.8, 4867.0, 4868.8, 4866.0, 4866.4, 76, null, 1415, 65085], [20240731, 4866.4, 4866.2, 4868.8, 4866.2, 4868.4, 99, null, 1416, 65092], [20240731, 4868.4, 4869.0, 4871.0, 4868.6, 4870.4, 95, null, 1417, 65099], [20240731, 4870.4, 4870.0, 4870.8, 4868.4, 4869.8, 56, null, 1418, 65128], [20240731, 4869.8, 4869.6, 4871.2, 4869.2, 4870.6, 57, null, 1419, 65125], [20240731, 4870.6, 4870.2, 4871.8, 4869.2, 4871.8, 50, null, 1420, 65134], [20240731, 4871.8, 4871.4, 4872.0, 4870.6, 4870.8, 67, null, 1421, 65138], [20240731, 4870.8, 4870.4, 4870.8, 4868.4, 4868.4, 37, null, 1422, 65154], [20240731, 4868.4, 4868.6, 4868.8, 4865.4, 4866.2, 80, null, 1423, 65183], [20240731, 4866.2, 4866.8, 4867.0, 4866.0, 4866.2, 55, null, 1424, 65193], [20240731, 4866.2, 4867.0, 4868.6, 4866.4, 4867.2, 92, null, 1425, 65234], [20240731, 4867.2, 4867.2, 4868.0, 4865.8, 4866.0, 82, null, 1426, 65256], [20240731, 4866.0, 4866.4, 4866.6, 4865.0, 4865.4, 88, null, 1427, 65273], [20240731, 4865.4, 4865.4, 4867.0, 4864.4, 4866.0, 119, null, 1428, 65317], [20240731, 4866.0, 4866.2, 4866.8, 4865.4, 4865.8, 108, null, 1429, 65330], [20240731, 4865.8, 4865.6, 4866.6, 4865.6, 4866.4, 79, null, 1430, 65337], [20240731, 4866.4, 4866.4, 4868.8, 4865.8, 4868.6, 193, null, 1431, 65392], [20240731, 4868.6, 4867.8, 4871.2, 4867.2, 4869.2, 133, null, 1432, 65401], [20240731, 4869.2, 4869.0, 4871.8, 4868.8, 4871.4, 177, null, 1433, 65468], [20240731, 4871.4, 4870.8, 4872.2, 4869.4, 4871.0, 166, null, 1434, 65531], [20240731, 4871.0, 4872.0, 4872.0, 4869.2, 4870.2, 113, null, 1435, 65590], [20240731, 4870.2, 4871.6, 4872.8, 4870.0, 4870.4, 127, null, 1436, 65619], [20240731, 4870.4, 4870.4, 4873.8, 4869.2, 4872.8, 119, null, 1437, 65644], [20240731, 4872.8, 4872.2, 4875.2, 4869.8, 4875.2, 179, null, 1438, 65685], [20240731, 4875.2, 4875.0, 4877.0, 4874.2, 4876.6, 182, null, 1439, 65742], [20240731, 4876.6, 4876.8, 4882.2, 4876.2, 4882.2, 335, null, 1440, 65861], [20240731, 4882.2, 4882.6, 4882.6, 4879.4, 4880.0, 207, null, 1441, 65954], [20240731, 4880.0, 4880.0, 4881.6, 4879.4, 4881.2, 133, null, 1442, 65971], [20240731, 4881.2, 4880.8, 4881.4, 4879.4, 4879.4, 161, null, 1443, 66017], [20240731, 4879.4, 4879.8, 4880.0, 4877.8, 4878.0, 152, null, 1444, 66040], [20240731, 4878.0, 4878.6, 4879.4, 4877.8, 4878.6, 231, null, 1445, 66024], [20240731, 4878.6, 4879.0, 4879.4, 4877.4, 4878.8, 236, null, 1446, 66049], [20240731, 4878.8, 4878.8, 4879.6, 4877.4, 4879.4, 206, null, 1447, 66061], [20240731, 4879.4, 4879.2, 4883.4, 4879.0, 4882.2, 290, null, 1448, 66140], [20240731, 4882.2, 4882.8, 4886.8, 4881.4, 4885.8, 350, null, 1449, 66177], [20240731, 4885.8, 4886.0, 4887.6, 4884.8, 4886.2, 324, null, 1450, 66248], [20240731, 4886.2, 4887.4, 4887.4, 4884.8, 4886.8, 317, null, 1451, 66300], [20240731, 4886.8, 4886.6, 4887.0, 4885.0, 4885.8, 312, null, 1452, 66298], [20240731, 4885.8, 4885.6, 4886.8, 4884.8, 4886.4, 229, null, 1453, 66336], [20240731, 4886.4, 4885.8, 4886.4, 4884.2, 4885.4, 406, null, 1454, 66455], [20240731, 4885.4, 4884.2, 4886.4, 4884.2, 4885.6, 393, null, 1455, 66513], [20240731, 4885.6, 4885.8, 4886.8, 4883.8, 4884.2, 629, null, 1456, 66672], [20240731, 4884.2, 4883.6, 4884.6, 4883.2, 4883.8, 336, null, 1457, 66746], [20240731, 4883.8, 4883.4, 4885.0, 4882.8, 4885.0, 390, null, 1458, 66850], [20240731, 4885.0, 4885.0, 4888.8, 4884.0, 4888.4, 391, null, 1459, 67007], [20240731, 4888.4, 4888.8, 4892.4, 4888.8, 4890.2, 467, null, 1500, 67227], [20240801, 4890.2, 4891.8, 4926.8, 4891.8, 4922.6, 1974, null, 931, 66155], [20240801, 4922.6, 4922.4, 4925.0, 4918.2, 4922.6, 1356, null, 932, 65519], [20240801, 4922.6, 4923.0, 4935.0, 4921.6, 4934.2, 1136, null, 933, 65052], [20240801, 4934.2, 4934.2, 4935.0, 4914.6, 4915.0, 1035, null, 934, 64567], [20240801, 4915.0, 4914.4, 4914.4, 4903.0, 4907.2, 888, null, 935, 64171], [20240801, 4907.2, 4907.6, 4907.6, 4895.0, 4898.8, 651, null, 936, 63796], [20240801, 4898.8, 4898.2, 4900.2, 4896.0, 4899.6, 446, null, 937, 63504], [20240801, 4899.6, 4899.6, 4904.0, 4898.8, 4902.4, 353, null, 938, 63282], [20240801, 4902.4, 4902.6, 4907.0, 4900.0, 4900.0, 293, null, 939, 63168], [20240801, 4900.0, 4899.4, 4907.6, 4899.0, 4905.4, 360, null, 940, 62972], [20240801, 4905.4, 4906.2, 4906.2, 4895.0, 4895.0, 366, null, 941, 62816], [20240801, 4895.0, 4895.0, 4900.0, 4891.0, 4891.0, 537, null, 942, 62522], [20240801, 4891.0, 4890.6, 4895.4, 4890.2, 4890.4, 292, null, 943, 62374], [20240801, 4890.4, 4890.6, 4896.0, 4890.6, 4896.0, 221, null, 944, 62326], [20240801, 4896.0, 4895.6, 4897.2, 4888.8, 4889.2, 284, null, 945, 62255], [20240801, 4889.2, 4889.0, 4889.8, 4884.2, 4886.0, 474, null, 946, 62068], [20240801, 4886.0, 4887.0, 4889.0, 4882.8, 4883.4, 303, null, 947, 61987], [20240801, 4883.4, 4883.6, 4884.4, 4878.0, 4878.2, 369, null, 948, 61833], [20240801, 4878.2, 4878.2, 4878.4, 4869.8, 4871.8, 525, null, 949, 61684], [20240801, 4871.8, 4872.0, 4875.4, 4870.2, 4873.2, 334, null, 950, 61649], [20240801, 4873.2, 4874.2, 4874.2, 4863.0, 4865.0, 504, null, 951, 61502], [20240801, 4865.0, 4865.0, 4868.4, 4864.6, 4868.2, 351, null, 952, 61427], [20240801, 4868.2, 4868.6, 4874.0, 4868.2, 4872.2, 324, null, 953, 61376], [20240801, 4872.2, 4871.4, 4875.0, 4867.4, 4869.2, 272, null, 954, 61380], [20240801, 4869.2, 4868.4, 4871.8, 4865.0, 4869.8, 309, null, 955, 61352], [20240801, 4869.8, 4870.4, 4872.8, 4868.4, 4871.4, 320, null, 956, 61293], [20240801, 4871.4, 4872.4, 4880.6, 4870.4, 4879.2, 368, null, 957, 61259], [20240801, 4879.2, 4879.0, 4887.0, 4878.4, 4883.4, 464, null, 958, 61118], [20240801, 4883.4, 4883.2, 4885.0, 4880.6, 4882.6, 287, null, 959, 61075], [20240801, 4882.6, 4883.2, 4887.8, 4881.0, 4881.0, 376, null, 1000, 61027], [20240801, 4881.0, 4880.8, 4881.6, 4873.4, 4874.2, 369, null, 1001, 60916], [20240801, 4874.2, 4873.4, 4877.8, 4872.2, 4872.2, 283, null, 1002, 60856], [20240801, 4872.2, 4872.2, 4877.2, 4870.2, 4875.6, 197, null, 1003, 60816], [20240801, 4875.6, 4874.4, 4874.4, 4870.2, 4872.6, 157, null, 1004, 60774], [20240801, 4872.6, 4872.2, 4872.8, 4868.4, 4872.8, 237, null, 1005, 60700], [20240801, 4872.8, 4873.0, 4875.0, 4869.6, 4874.4, 193, null, 1006, 60683], [20240801, 4874.4, 4874.6, 4878.0, 4874.4, 4877.0, 187, null, 1007, 60653], [20240801, 4877.0, 4877.2, 4879.4, 4874.2, 4874.6, 136, null, 1008, 60623], [20240801, 4874.6, 4875.2, 4876.0, 4873.4, 4874.6, 133, null, 1009, 60586], [20240801, 4874.6, 4874.8, 4875.2, 4872.0, 4872.8, 111, null, 1010, 60564], [20240801, 4872.8, 4873.4, 4874.2, 4870.2, 4874.2, 190, null, 1011, 60525], [20240801, 4874.2, 4873.6, 4875.6, 4872.8, 4875.4, 87, null, 1012, 60490], [20240801, 4875.4, 4875.2, 4877.4, 4873.0, 4876.0, 156, null, 1013, 60439], [20240801, 4876.0, 4876.4, 4878.0, 4873.0, 4873.0, 136, null, 1014, 60408], [20240801, 4873.0, 4872.8, 4873.4, 4871.0, 4872.0, 97, null, 1015, 60388], [20240801, 4872.0, 4871.8, 4872.4, 4866.2, 4871.8, 276, null, 1016, 60315], [20240801, 4871.8, 4872.4, 4877.0, 4869.8, 4871.0, 135, null, 1017, 60268], [20240801, 4871.0, 4871.6, 4873.0, 4869.2, 4870.6, 97, null, 1018, 60251], [20240801, 4870.6, 4871.8, 4872.0, 4867.6, 4870.4, 116, null, 1019, 60212], [20240801, 4870.4, 4870.8, 4870.8, 4867.2, 4867.8, 125, null, 1020, 60178], [20240801, 4867.8, 4868.0, 4868.2, 4864.2, 4864.6, 231, null, 1021, 60125], [20240801, 4864.6, 4864.0, 4869.0, 4864.0, 4868.6, 116, null, 1022, 60087], [20240801, 4868.6, 4868.2, 4871.6, 4866.6, 4871.6, 116, null, 1023, 60047], [20240801, 4871.6, 4871.0, 4871.6, 4869.6, 4871.2, 108, null, 1024, 60024], [20240801, 4871.2, 4871.0, 4871.0, 4865.0, 4865.6, 110, null, 1025, 60006], [20240801, 4865.6, 4865.6, 4870.0, 4864.8, 4870.0, 183, null, 1026, 59991], [20240801, 4870.0, 4870.6, 4871.6, 4868.4, 4870.2, 144, null, 1027, 59942], [20240801, 4870.2, 4870.2, 4870.2, 4868.2, 4869.0, 77, null, 1028, 59912], [20240801, 4869.0, 4869.0, 4869.0, 4855.8, 4858.6, 519, null, 1029, 59866], [20240801, 4858.6, 4858.0, 4860.6, 4855.4, 4857.0, 242, null, 1030, 59812], [20240801, 4857.0, 4856.6, 4857.2, 4854.4, 4855.8, 304, null, 1031, 59703], [20240801, 4855.8, 4856.0, 4856.0, 4851.2, 4852.4, 201, null, 1032, 59677], [20240801, 4852.4, 4852.6, 4856.8, 4852.0, 4854.8, 212, null, 1033, 59634], [20240801, 4854.8, 4854.2, 4854.8, 4851.8, 4854.0, 140, null, 1034, 59601], [20240801, 4854.0, 4854.0, 4856.0, 4852.0, 4856.0, 123, null, 1035, 59578], [20240801, 4856.0, 4855.8, 4857.6, 4853.8, 4854.4, 155, null, 1036, 59513], [20240801, 4854.4, 4854.8, 4856.0, 4850.8, 4850.8, 141, null, 1037, 59484], [20240801, 4850.8, 4850.2, 4852.8, 4849.6, 4849.8, 203, null, 1038, 59479], [20240801, 4849.8, 4850.0, 4852.0, 4849.0, 4851.6, 142, null, 1039, 59454], [20240801, 4851.6, 4851.6, 4853.8, 4851.0, 4852.4, 96, null, 1040, 59417], [20240801, 4852.4, 4852.6, 4858.2, 4851.8, 4854.0, 272, null, 1041, 59331], [20240801, 4854.0, 4854.0, 4858.0, 4853.8, 4857.4, 86, null, 1042, 59319], [20240801, 4857.4, 4855.8, 4855.8, 4852.8, 4853.2, 168, null, 1043, 59248], [20240801, 4853.2, 4853.0, 4853.0, 4848.0, 4849.4, 189, null, 1044, 59234], [20240801, 4849.4, 4849.4, 4856.8, 4849.2, 4853.6, 153, null, 1045, 59233], [20240801, 4853.6, 4853.4, 4854.8, 4851.2, 4851.8, 87, null, 1046, 59213], [20240801, 4851.8, 4852.0, 4856.2, 4851.2, 4854.6, 190, null, 1047, 59145], [20240801, 4854.6, 4854.6, 4855.0, 4848.6, 4848.6, 95, null, 1048, 59125], [20240801, 4848.6, 4848.8, 4850.6, 4844.4, 4845.2, 284, null, 1049, 59074], [20240801, 4845.2, 4845.2, 4846.4, 4842.0, 4844.2, 265, null, 1050, 59015], [20240801, 4844.2, 4844.0, 4844.0, 4838.8, 4839.4, 354, null, 1051, 59032], [20240801, 4839.4, 4840.0, 4842.2, 4837.2, 4838.2, 232, null, 1052, 58975], [20240801, 4838.2, 4839.0, 4843.2, 4838.2, 4841.0, 233, null, 1053, 58902], [20240801, 4841.0, 4841.0, 4841.8, 4838.2, 4838.2, 160, null, 1054, 58873], [20240801, 4838.2, 4838.2, 4838.8, 4832.2, 4833.8, 327, null, 1055, 58899], [20240801, 4833.8, 4833.8, 4840.2, 4833.4, 4839.8, 280, null, 1056, 58904], [20240801, 4839.8, 4839.6, 4841.4, 4836.8, 4841.4, 125, null, 1057, 58897], [20240801, 4841.4, 4841.8, 4841.8, 4837.0, 4837.6, 88, null, 1058, 58883], [20240801, 4837.6, 4836.6, 4840.2, 4836.6, 4840.0, 97, null, 1059, 58869], [20240801, 4840.0, 4840.4, 4841.2, 4837.8, 4840.8, 85, null, 1100, 58844], [20240801, 4840.8, 4841.2, 4841.4, 4837.0, 4837.8, 176, null, 1101, 58806], [20240801, 4837.8, 4838.2, 4838.8, 4833.4, 4833.8, 127, null, 1102, 58774], [20240801, 4833.8, 4834.0, 4837.2, 4833.2, 4834.4, 156, null, 1103, 58749], [20240801, 4834.4, 4834.6, 4841.6, 4834.6, 4840.0, 159, null, 1104, 58734], [20240801, 4840.0, 4838.8, 4839.6, 4835.8, 4839.6, 114, null, 1105, 58718], [20240801, 4839.6, 4839.8, 4840.2, 4830.0, 4832.0, 284, null, 1106, 58660], [20240801, 4832.0, 4832.0, 4832.0, 4828.4, 4829.6, 201, null, 1107, 58659], [20240801, 4829.6, 4830.2, 4830.2, 4827.8, 4828.8, 150, null, 1108, 58657], [20240801, 4828.8, 4827.2, 4832.8, 4827.2, 4829.6, 179, null, 1109, 58625], [20240801, 4829.6, 4829.4, 4831.8, 4827.8, 4828.2, 210, null, 1110, 58540], [20240801, 4828.2, 4827.8, 4830.0, 4825.0, 4827.8, 255, null, 1111, 58538], [20240801, 4827.8, 4827.8, 4828.6, 4823.0, 4824.0, 219, null, 1112, 58486], [20240801, 4824.0, 4824.0, 4826.6, 4822.8, 4825.8, 158, null, 1113, 58474], [20240801, 4825.8, 4825.8, 4827.2, 4822.4, 4822.6, 145, null, 1114, 58470], [20240801, 4822.6, 4823.8, 4826.0, 4821.4, 4823.2, 154, null, 1115, 58426], [20240801, 4823.2, 4823.4, 4825.2, 4822.4, 4823.4, 81, null, 1116, 58417], [20240801, 4823.4, 4824.2, 4827.0, 4823.4, 4824.0, 125, null, 1117, 58384], [20240801, 4824.0, 4823.8, 4823.8, 4817.8, 4819.6, 572, null, 1118, 58376], [20240801, 4819.6, 4821.2, 4824.6, 4821.0, 4822.2, 198, null, 1119, 58404], [20240801, 4822.2, 4822.0, 4825.2, 4821.4, 4822.2, 143, null, 1120, 58433], [20240801, 4822.2, 4822.0, 4824.4, 4820.8, 4822.2, 143, null, 1121, 58414], [20240801, 4822.2, 4822.6, 4824.2, 4819.0, 4820.6, 122, null, 1122, 58426], [20240801, 4820.6, 4819.8, 4823.2, 4818.8, 4822.4, 95, null, 1123, 58427], [20240801, 4822.4, 4822.0, 4824.2, 4821.6, 4824.2, 106, null, 1124, 58443], [20240801, 4824.2, 4824.2, 4824.6, 4820.0, 4824.0, 227, null, 1125, 58498], [20240801, 4824.0, 4824.0, 4824.6, 4823.0, 4824.0, 84, null, 1126, 58495], [20240801, 4824.0, 4823.4, 4824.2, 4821.6, 4823.2, 122, null, 1127, 58497], [20240801, 4823.2, 4823.2, 4828.0, 4822.8, 4825.0, 192, null, 1128, 58535], [20240801, 4825.0, 4826.0, 4832.6, 4825.2, 4832.4, 196, null, 1129, 58553], [20240801, 4832.4, 4833.0, 4833.0, 4826.2, 4832.0, 234, null, 1130, 58587], [20240801, 4832.0, 4831.4, 4833.8, 4830.0, 4831.2, 207, null, 1301, 58601], [20240801, 4831.2, 4831.2, 4834.4, 4830.0, 4832.4, 197, null, 1302, 58640], [20240801, 4832.4, 4833.0, 4833.0, 4829.2, 4831.0, 124, null, 1303, 58630], [20240801, 4831.0, 4831.2, 4834.4, 4831.2, 4833.2, 93, null, 1304, 58636], [20240801, 4833.2, 4833.6, 4843.6, 4833.6, 4839.0, 317, null, 1305, 58623], [20240801, 4839.0, 4839.0, 4840.0, 4836.6, 4840.0, 149, null, 1306, 58621], [20240801, 4840.0, 4840.0, 4842.8, 4840.0, 4842.8, 170, null, 1307, 58631], [20240801, 4842.8, 4842.8, 4844.8, 4840.0, 4843.2, 242, null, 1308, 58620], [20240801, 4843.2, 4843.2, 4845.8, 4842.8, 4845.2, 178, null, 1309, 58627], [20240801, 4845.2, 4844.2, 4844.6, 4841.0, 4844.6, 156, null, 1310, 58619], [20240801, 4844.6, 4844.4, 4845.8, 4842.8, 4845.2, 121, null, 1311, 58636], [20240801, 4845.2, 4845.4, 4853.4, 4845.0, 4851.4, 393, null, 1312, 58727], [20240801, 4851.4, 4851.6, 4857.0, 4850.2, 4851.0, 365, null, 1313, 58813], [20240801, 4851.0, 4850.8, 4852.2, 4846.6, 4849.8, 135, null, 1314, 58838], [20240801, 4849.8, 4849.6, 4849.6, 4844.4, 4845.6, 153, null, 1315, 58868], [20240801, 4845.6, 4847.0, 4852.0, 4846.6, 4848.4, 155, null, 1316, 58916], [20240801, 4848.4, 4849.0, 4853.8, 4848.4, 4853.6, 160, null, 1317, 58956], [20240801, 4853.6, 4853.8, 4856.8, 4853.4, 4855.4, 225, null, 1318, 58959], [20240801, 4855.4, 4855.8, 4855.8, 4849.8, 4851.2, 144, null, 1319, 58967], [20240801, 4851.2, 4851.4, 4852.2, 4849.2, 4850.2, 77, null, 1320, 58966], [20240801, 4850.2, 4852.8, 4852.8, 4849.0, 4850.8, 137, null, 1321, 58945], [20240801, 4850.8, 4851.0, 4854.0, 4850.8, 4852.6, 147, null, 1322, 58933], [20240801, 4852.6, 4853.6, 4853.6, 4844.8, 4844.8, 260, null, 1323, 58959], [20240801, 4844.8, 4846.4, 4847.0, 4843.0, 4844.2, 172, null, 1324, 58968], [20240801, 4844.2, 4846.8, 4853.8, 4846.0, 4852.8, 144, null, 1325, 58986], [20240801, 4852.8, 4853.4, 4865.2, 4853.4, 4864.2, 407, null, 1326, 59068], [20240801, 4864.2, 4864.4, 4864.4, 4856.2, 4856.2, 271, null, 1327, 59100], [20240801, 4856.2, 4856.2, 4856.4, 4847.6, 4848.2, 300, null, 1328, 59166], [20240801, 4848.2, 4847.6, 4853.6, 4847.6, 4851.2, 115, null, 1329, 59205], [20240801, 4851.2, 4853.0, 4853.8, 4848.2, 4851.2, 120, null, 1330, 59238], [20240801, 4851.2, 4851.4, 4852.8, 4848.6, 4852.6, 122, null, 1331, 59247], [20240801, 4852.6, 4852.6, 4859.4, 4852.4, 4857.4, 197, null, 1332, 59283], [20240801, 4857.4, 4857.0, 4857.6, 4852.4, 4853.4, 76, null, 1333, 59285], [20240801, 4853.4, 4853.6, 4853.6, 4850.4, 4853.6, 68, null, 1334, 59285], [20240801, 4853.6, 4854.4, 4854.8, 4851.6, 4852.8, 68, null, 1335, 59296], [20240801, 4852.8, 4853.0, 4858.0, 4853.0, 4856.4, 138, null, 1336, 59285], [20240801, 4856.4, 4856.2, 4859.2, 4855.6, 4859.2, 78, null, 1337, 59296], [20240801, 4859.2, 4859.2, 4860.8, 4854.6, 4854.6, 162, null, 1338, 59288], [20240801, 4854.6, 4854.6, 4859.6, 4853.0, 4857.4, 88, null, 1339, 59281], [20240801, 4857.4, 4857.8, 4857.8, 4854.4, 4854.4, 33, null, 1340, 59283], [20240801, 4854.4, 4854.2, 4855.8, 4853.2, 4855.8, 77, null, 1341, 59297], [20240801, 4855.8, 4856.0, 4861.0, 4855.4, 4858.0, 88, null, 1342, 59316], [20240801, 4858.0, 4857.8, 4864.0, 4857.4, 4864.0, 135, null, 1343, 59348], [20240801, 4864.0, 4864.8, 4865.2, 4863.0, 4865.0, 98, null, 1344, 59345], [20240801, 4865.0, 4865.2, 4865.2, 4860.6, 4861.6, 67, null, 1345, 59353], [20240801, 4861.6, 4861.8, 4863.2, 4857.2, 4858.0, 135, null, 1346, 59383], [20240801, 4858.0, 4857.2, 4857.2, 4851.8, 4852.4, 143, null, 1347, 59441], [20240801, 4852.4, 4853.2, 4858.0, 4853.2, 4856.0, 82, null, 1348, 59447], [20240801, 4856.0, 4857.2, 4859.0, 4856.8, 4858.0, 77, null, 1349, 59451], [20240801, 4858.0, 4859.0, 4861.4, 4858.0, 4858.8, 53, null, 1350, 59470], [20240801, 4858.8, 4859.0, 4859.2, 4856.2, 4856.6, 57, null, 1351, 59482], [20240801, 4856.6, 4857.8, 4862.0, 4857.8, 4859.4, 77, null, 1352, 59506], [20240801, 4859.4, 4860.2, 4860.6, 4858.6, 4860.6, 47, null, 1353, 59512], [20240801, 4860.6, 4860.2, 4861.4, 4859.4, 4859.4, 42, null, 1354, 59529], [20240801, 4859.4, 4860.2, 4862.0, 4860.2, 4861.8, 90, null, 1355, 59556], [20240801, 4861.8, 4861.4, 4861.4, 4858.6, 4858.6, 38, null, 1356, 59568], [20240801, 4858.6, 4857.2, 4857.4, 4856.0, 4856.8, 63, null, 1357, 59582], [20240801, 4856.8, 4856.4, 4857.6, 4854.4, 4855.8, 58, null, 1358, 59594], [20240801, 4855.8, 4855.6, 4857.8, 4855.0, 4857.4, 49, null, 1359, 59615], [20240801, 4857.4, 4857.8, 4864.6, 4857.8, 4862.6, 164, null, 1400, 59626], [20240801, 4862.6, 4862.8, 4864.6, 4861.4, 4861.4, 150, null, 1401, 59650], [20240801, 4861.4, 4861.4, 4864.0, 4857.4, 4858.0, 89, null, 1402, 59661], [20240801, 4858.0, 4858.6, 4859.6, 4856.4, 4856.4, 48, null, 1403, 59667], [20240801, 4856.4, 4857.0, 4857.0, 4850.2, 4850.2, 189, null, 1404, 59707], [20240801, 4850.2, 4849.4, 4852.0, 4844.2, 4846.0, 377, null, 1405, 59763], [20240801, 4846.0, 4845.4, 4849.6, 4845.4, 4848.6, 157, null, 1406, 59843], [20240801, 4848.6, 4850.0, 4850.4, 4848.0, 4848.6, 95, null, 1407, 59881], [20240801, 4848.6, 4848.4, 4852.2, 4848.4, 4850.0, 94, null, 1408, 59917], [20240801, 4850.0, 4849.6, 4852.0, 4849.6, 4849.8, 64, null, 1409, 59941], [20240801, 4849.8, 4849.8, 4850.8, 4847.0, 4847.0, 79, null, 1410, 59955], [20240801, 4847.0, 4846.6, 4849.2, 4845.4, 4845.8, 150, null, 1411, 60033], [20240801, 4845.8, 4845.8, 4848.6, 4845.8, 4847.0, 73, null, 1412, 60061], [20240801, 4847.0, 4847.0, 4848.2, 4843.0, 4843.0, 88, null, 1413, 60073], [20240801, 4843.0, 4842.8, 4843.4, 4841.2, 4842.8, 193, null, 1414, 60114], [20240801, 4842.8, 4842.8, 4845.0, 4842.6, 4844.8, 60, null, 1415, 60124], [20240801, 4844.8, 4845.2, 4847.8, 4844.8, 4845.4, 117, null, 1416, 60150], [20240801, 4845.4, 4844.6, 4845.4, 4839.2, 4842.6, 135, null, 1417, 60178], [20240801, 4842.6, 4843.4, 4844.6, 4840.6, 4844.0, 111, null, 1418, 60197], [20240801, 4844.0, 4843.4, 4847.0, 4843.0, 4843.8, 74, null, 1419, 60202], [20240801, 4843.8, 4843.8, 4846.4, 4842.8, 4846.0, 64, null, 1420, 60208], [20240801, 4846.0, 4846.0, 4847.8, 4843.4, 4847.8, 120, null, 1421, 60182], [20240801, 4847.8, 4847.8, 4850.0, 4846.0, 4849.6, 127, null, 1422, 60187], [20240801, 4849.6, 4848.8, 4849.6, 4845.2, 4847.6, 106, null, 1423, 60199], [20240801, 4847.6, 4848.0, 4850.0, 4846.6, 4847.6, 72, null, 1424, 60204], [20240801, 4847.6, 4847.6, 4848.0, 4845.6, 4847.6, 62, null, 1425, 60193], [20240801, 4847.6, 4847.6, 4848.0, 4844.4, 4845.6, 78, null, 1426, 60219], [20240801, 4845.6, 4845.6, 4852.0, 4845.6, 4846.8, 124, null, 1427, 60262], [20240801, 4846.8, 4846.0, 4846.0, 4841.2, 4842.6, 89, null, 1428, 60284], [20240801, 4842.6, 4842.6, 4844.6, 4842.0, 4843.4, 72, null, 1429, 60321], [20240801, 4843.4, 4843.0, 4843.4, 4841.0, 4843.4, 47, null, 1430, 60326], [20240801, 4843.4, 4842.6, 4846.0, 4842.6, 4845.0, 101, null, 1431, 60361], [20240801, 4845.0, 4845.6, 4854.0, 4844.4, 4854.0, 128, null, 1432, 60400], [20240801, 4854.0, 4853.6, 4853.6, 4844.0, 4845.4, 199, null, 1433, 60512], [20240801, 4845.4, 4846.0, 4846.0, 4842.8, 4844.6, 94, null, 1434, 60559], [20240801, 4844.6, 4843.8, 4844.2, 4841.6, 4843.6, 69, null, 1435, 60596], [20240801, 4843.6, 4844.0, 4846.8, 4842.8, 4846.2, 57, null, 1436, 60617], [20240801, 4846.2, 4845.8, 4845.8, 4842.0, 4842.4, 74, null, 1437, 60651], [20240801, 4842.4, 4843.4, 4845.8, 4842.8, 4843.0, 49, null, 1438, 60658], [20240801, 4843.0, 4843.2, 4845.8, 4843.2, 4844.4, 66, null, 1439, 60699], [20240801, 4844.4, 4844.8, 4845.8, 4844.6, 4845.4, 57, null, 1440, 60724], [20240801, 4845.4, 4844.6, 4844.6, 4842.6, 4843.8, 68, null, 1441, 60736], [20240801, 4843.8, 4843.8, 4845.8, 4842.4, 4843.8, 76, null, 1442, 60776], [20240801, 4843.8, 4843.8, 4845.8, 4842.6, 4845.6, 84, null, 1443, 60797], [20240801, 4845.6, 4845.6, 4846.0, 4842.0, 4843.4, 118, null, 1444, 60816], [20240801, 4843.4, 4843.6, 4846.0, 4843.2, 4844.4, 120, null, 1445, 60856], [20240801, 4844.4, 4844.6, 4846.6, 4842.0, 4843.6, 180, null, 1446, 60912], [20240801, 4843.6, 4843.8, 4847.2, 4843.6, 4846.0, 190, null, 1447, 60971], [20240801, 4846.0, 4844.8, 4849.0, 4844.4, 4847.8, 152, null, 1448, 61031], [20240801, 4847.8, 4847.6, 4849.6, 4847.0, 4849.0, 118, null, 1449, 61083], [20240801, 4849.0, 4849.0, 4849.8, 4847.4, 4849.6, 139, null, 1450, 61123], [20240801, 4849.6, 4849.6, 4849.6, 4846.0, 4846.8, 142, null, 1451, 61185], [20240801, 4846.8, 4847.0, 4847.6, 4844.0, 4845.6, 162, null, 1452, 61207], [20240801, 4845.6, 4845.0, 4846.8, 4844.4, 4845.0, 108, null, 1453, 61247], [20240801, 4845.0, 4845.0, 4845.0, 4842.0, 4844.0, 242, null, 1454, 61322], [20240801, 4844.0, 4843.6, 4844.8, 4843.2, 4844.8, 135, null, 1455, 61385], [20240801, 4844.8, 4844.8, 4846.2, 4843.6, 4846.2, 168, null, 1456, 61462], [20240801, 4846.2, 4845.0, 4846.4, 4844.0, 4844.2, 205, null, 1457, 61533], [20240801, 4844.2, 4844.6, 4844.8, 4840.4, 4841.4, 190, null, 1458, 61626], [20240801, 4841.4, 4841.0, 4842.6, 4841.0, 4841.6, 260, null, 1459, 61642], [20240801, 4841.6, 4841.4, 4842.2, 4840.6, 4841.0, 303, null, 1500, 61766], [20240802, 4841.0, 4807.8, 4814.0, 4793.8, 4812.4, 1819, null, 931, 60675], [20240802, 4812.4, 4812.0, 4823.8, 4809.0, 4821.6, 961, null, 932, 60232], [20240802, 4821.6, 4824.0, 4831.6, 4820.0, 4822.2, 969, null, 933, 59712], [20240802, 4822.2, 4821.4, 4827.6, 4817.2, 4825.6, 570, null, 934, 59473], [20240802, 4825.6, 4823.8, 4833.2, 4823.8, 4832.0, 495, null, 935, 59296], [20240802, 4832.0, 4832.0, 4834.6, 4825.8, 4830.0, 596, null, 936, 59052], [20240802, 4830.0, 4829.2, 4834.8, 4827.6, 4834.2, 264, null, 937, 58933], [20240802, 4834.2, 4835.0, 4835.6, 4830.0, 4831.6, 232, null, 938, 58791], [20240802, 4831.6, 4831.2, 4834.2, 4830.0, 4832.4, 184, null, 939, 58671], [20240802, 4832.4, 4832.6, 4836.0, 4830.2, 4830.8, 265, null, 940, 58539], [20240802, 4830.8, 4830.6, 4836.4, 4828.4, 4834.0, 318, null, 941, 58354], [20240802, 4834.0, 4834.0, 4834.2, 4822.6, 4823.6, 346, null, 942, 58176], [20240802, 4823.6, 4824.0, 4826.0, 4820.0, 4821.0, 498, null, 943, 57900], [20240802, 4821.0, 4821.2, 4833.6, 4821.2, 4831.8, 411, null, 944, 57703], [20240802, 4831.8, 4832.8, 4843.6, 4832.6, 4843.4, 563, null, 945, 57461], [20240802, 4843.4, 4844.0, 4856.4, 4842.0, 4851.0, 915, null, 946, 57144], [20240802, 4851.0, 4851.0, 4861.8, 4847.4, 4861.8, 509, null, 947, 56975], [20240802, 4861.8, 4862.0, 4864.4, 4854.0, 4857.8, 480, null, 948, 56934], [20240802, 4857.8, 4857.8, 4859.0, 4853.0, 4855.6, 208, null, 949, 56900], [20240802, 4855.6, 4855.0, 4858.6, 4851.2, 4855.8, 241, null, 950, 56839], [20240802, 4855.8, 4857.2, 4862.4, 4854.2, 4855.4, 468, null, 951, 56745], [20240802, 4855.4, 4856.0, 4858.2, 4854.4, 4858.2, 193, null, 952, 56717], [20240802, 4858.2, 4858.8, 4869.6, 4858.8, 4869.6, 617, null, 953, 56571], [20240802, 4869.6, 4869.8, 4870.6, 4864.0, 4865.4, 318, null, 954, 56460], [20240802, 4865.4, 4865.8, 4868.2, 4864.6, 4865.8, 350, null, 955, 56374], [20240802, 4865.8, 4865.8, 4866.2, 4861.2, 4865.0, 281, null, 956, 56318], [20240802, 4865.0, 4865.8, 4866.4, 4862.0, 4864.6, 187, null, 957, 56273], [20240802, 4864.6, 4864.6, 4867.0, 4861.4, 4867.0, 195, null, 958, 56270], [20240802, 4867.0, 4866.8, 4869.4, 4865.8, 4868.4, 214, null, 959, 56253], [20240802, 4868.4, 4867.8, 4869.2, 4860.0, 4862.0, 494, null, 1000, 56224], [20240802, 4862.0, 4862.0, 4862.0, 4857.6, 4858.0, 373, null, 1001, 56148], [20240802, 4858.0, 4858.0, 4861.2, 4853.4, 4854.2, 254, null, 1002, 56154], [20240802, 4854.2, 4854.4, 4857.0, 4852.4, 4852.8, 217, null, 1003, 56134], [20240802, 4852.8, 4853.0, 4855.6, 4850.4, 4850.4, 163, null, 1004, 56120], [20240802, 4850.4, 4851.0, 4852.6, 4848.2, 4849.0, 153, null, 1005, 56104], [20240802, 4849.0, 4847.6, 4849.2, 4843.0, 4844.6, 298, null, 1006, 56031], [20240802, 4844.6, 4845.4, 4847.6, 4841.6, 4841.8, 172, null, 1007, 56028], [20240802, 4841.8, 4841.8, 4845.0, 4841.2, 4844.6, 196, null, 1008, 55991], [20240802, 4844.6, 4844.6, 4849.6, 4843.6, 4849.6, 128, null, 1009, 55996], [20240802, 4849.6, 4850.0, 4853.0, 4845.8, 4848.6, 140, null, 1010, 55987], [20240802, 4848.6, 4848.6, 4849.2, 4842.0, 4842.6, 100, null, 1011, 55978], [20240802, 4842.6, 4843.2, 4847.6, 4843.2, 4847.4, 87, null, 1012, 55979], [20240802, 4847.4, 4847.4, 4848.2, 4845.0, 4845.0, 98, null, 1013, 55991], [20240802, 4845.0, 4845.0, 4846.2, 4842.0, 4842.2, 60, null, 1014, 56011], [20240802, 4842.2, 4842.6, 4843.4, 4832.2, 4832.2, 470, null, 1015, 55962], [20240802, 4832.2, 4833.0, 4840.8, 4832.0, 4836.0, 232, null, 1016, 55934], [20240802, 4836.0, 4837.0, 4839.6, 4833.6, 4837.8, 184, null, 1017, 55950], [20240802, 4837.8, 4838.4, 4841.0, 4836.0, 4839.6, 99, null, 1018, 55942], [20240802, 4839.6, 4840.6, 4843.0, 4838.2, 4839.0, 106, null, 1019, 55967], [20240802, 4839.0, 4840.0, 4840.0, 4836.2, 4837.4, 100, null, 1020, 55998], [20240802, 4837.4, 4838.2, 4839.6, 4835.6, 4835.6, 84, null, 1021, 55992], [20240802, 4835.6, 4835.8, 4838.0, 4835.0, 4836.8, 123, null, 1022, 56008], [20240802, 4836.8, 4836.8, 4836.8, 4832.2, 4832.8, 149, null, 1023, 56028], [20240802, 4832.8, 4832.4, 4835.2, 4832.4, 4834.6, 106, null, 1024, 56034], [20240802, 4834.6, 4834.0, 4837.6, 4834.0, 4836.2, 115, null, 1025, 56012], [20240802, 4836.2, 4836.0, 4836.0, 4832.0, 4834.8, 147, null, 1026, 56003], [20240802, 4834.8, 4835.0, 4839.2, 4834.0, 4839.2, 90, null, 1027, 56023], [20240802, 4839.2, 4839.0, 4839.0, 4836.2, 4839.0, 68, null, 1028, 56023], [20240802, 4839.0, 4838.4, 4839.0, 4834.4, 4834.4, 98, null, 1029, 55997], [20240802, 4834.4, 4834.4, 4840.2, 4833.2, 4840.2, 125, null, 1030, 56010], [20240802, 4840.2, 4840.2, 4843.6, 4836.8, 4842.2, 277, null, 1031, 55963], [20240802, 4842.2, 4842.8, 4845.4, 4836.0, 4836.6, 217, null, 1032, 55914], [20240802, 4836.6, 4837.0, 4837.0, 4827.0, 4827.2, 297, null, 1033, 55858], [20240802, 4827.2, 4827.8, 4833.8, 4827.8, 4829.4, 169, null, 1034, 55825], [20240802, 4829.4, 4829.4, 4829.6, 4824.2, 4825.0, 183, null, 1035, 55801], [20240802, 4825.0, 4825.0, 4829.6, 4824.2, 4824.2, 180, null, 1036, 55765], [20240802, 4824.2, 4824.8, 4826.4, 4822.0, 4826.2, 94, null, 1037, 55765], [20240802, 4826.2, 4826.2, 4833.6, 4825.8, 4830.8, 134, null, 1038, 55779], [20240802, 4830.8, 4830.0, 4832.0, 4827.8, 4829.2, 114, null, 1039, 55772], [20240802, 4829.2, 4829.0, 4829.8, 4827.0, 4828.0, 45, null, 1040, 55774], [20240802, 4828.0, 4828.0, 4830.0, 4826.8, 4826.8, 112, null, 1041, 55761], [20240802, 4826.8, 4826.8, 4827.8, 4825.8, 4826.0, 53, null, 1042, 55756], [20240802, 4826.0, 4826.2, 4828.0, 4825.6, 4826.8, 49, null, 1043, 55747], [20240802, 4826.8, 4827.4, 4830.6, 4826.6, 4829.0, 133, null, 1044, 55743], [20240802, 4829.0, 4829.4, 4831.4, 4821.6, 4822.0, 155, null, 1045, 55713], [20240802, 4822.0, 4823.0, 4826.8, 4822.0, 4825.2, 143, null, 1046, 55715], [20240802, 4825.2, 4825.0, 4827.6, 4824.8, 4826.4, 77, null, 1047, 55712], [20240802, 4826.4, 4825.4, 4825.4, 4820.2, 4820.6, 211, null, 1048, 55745], [20240802, 4820.6, 4821.6, 4823.2, 4817.2, 4823.2, 263, null, 1049, 55738], [20240802, 4823.2, 4823.8, 4826.2, 4820.6, 4823.0, 131, null, 1050, 55752], [20240802, 4823.0, 4822.8, 4826.0, 4822.6, 4826.0, 112, null, 1051, 55778], [20240802, 4826.0, 4826.4, 4826.4, 4822.8, 4823.2, 195, null, 1052, 55790], [20240802, 4823.2, 4824.6, 4827.0, 4823.4, 4825.8, 48, null, 1053, 55795], [20240802, 4825.8, 4825.6, 4826.6, 4823.2, 4823.2, 61, null, 1054, 55788], [20240802, 4823.2, 4823.2, 4824.0, 4819.0, 4819.0, 90, null, 1055, 55810], [20240802, 4819.0, 4819.4, 4820.2, 4818.6, 4820.0, 96, null, 1056, 55839], [20240802, 4820.0, 4820.2, 4824.0, 4820.2, 4822.0, 103, null, 1057, 55856], [20240802, 4822.0, 4821.8, 4822.4, 4819.6, 4819.8, 72, null, 1058, 55877], [20240802, 4819.8, 4819.8, 4821.8, 4819.8, 4821.8, 58, null, 1059, 55879], [20240802, 4821.8, 4821.2, 4821.2, 4816.6, 4816.6, 131, null, 1100, 55917], [20240802, 4816.6, 4816.6, 4824.6, 4815.0, 4824.0, 249, null, 1101, 55946], [20240802, 4824.0, 4823.6, 4824.6, 4820.0, 4824.6, 155, null, 1102, 55969], [20240802, 4824.6, 4824.8, 4829.6, 4824.2, 4827.0, 197, null, 1103, 56010], [20240802, 4827.0, 4827.2, 4827.8, 4825.0, 4825.0, 91, null, 1104, 56032], [20240802, 4825.0, 4825.0, 4825.6, 4821.6, 4822.2, 99, null, 1105, 56043], [20240802, 4822.2, 4823.0, 4826.6, 4822.6, 4826.4, 82, null, 1106, 56062], [20240802, 4826.4, 4826.4, 4828.4, 4826.4, 4828.0, 67, null, 1107, 56069], [20240802, 4828.0, 4828.0, 4828.6, 4824.6, 4825.2, 77, null, 1108, 56088], [20240802, 4825.2, 4825.4, 4828.0, 4824.4, 4827.0, 83, null, 1109, 56082], [20240802, 4827.0, 4825.4, 4825.6, 4823.8, 4824.8, 32, null, 1110, 56082], [20240802, 4824.8, 4824.2, 4826.8, 4823.6, 4823.6, 76, null, 1111, 56091], [20240802, 4823.6, 4823.0, 4826.4, 4823.0, 4826.4, 67, null, 1112, 56103], [20240802, 4826.4, 4825.8, 4825.8, 4822.4, 4824.6, 69, null, 1113, 56118], [20240802, 4824.6, 4825.2, 4825.6, 4822.4, 4824.0, 61, null, 1114, 56128], [20240802, 4824.0, 4824.8, 4824.8, 4822.8, 4822.8, 27, null, 1115, 56125], [20240802, 4822.8, 4823.8, 4824.2, 4822.6, 4822.8, 36, null, 1116, 56130], [20240802, 4822.8, 4822.8, 4825.8, 4822.0, 4824.6, 75, null, 1117, 56144], [20240802, 4824.6, 4825.0, 4827.0, 4821.6, 4826.6, 102, null, 1118, 56159], [20240802, 4826.6, 4827.6, 4833.8, 4827.6, 4833.6, 220, null, 1119, 56196], [20240802, 4833.6, 4833.0, 4833.8, 4829.2, 4831.6, 111, null, 1120, 56206], [20240802, 4831.6, 4832.0, 4832.2, 4824.8, 4826.4, 230, null, 1121, 56266], [20240802, 4826.4, 4826.4, 4827.2, 4822.0, 4822.0, 88, null, 1122, 56273], [20240802, 4822.0, 4821.4, 4823.0, 4820.6, 4822.4, 88, null, 1123, 56299], [20240802, 4822.4, 4822.4, 4823.6, 4821.8, 4823.4, 89, null, 1124, 56290], [20240802, 4823.4, 4823.4, 4825.4, 4823.4, 4825.0, 65, null, 1125, 56297], [20240802, 4825.0, 4825.0, 4825.0, 4821.2, 4821.2, 93, null, 1126, 56309], [20240802, 4821.2, 4821.4, 4825.0, 4820.2, 4824.2, 78, null, 1127, 56305], [20240802, 4824.2, 4823.6, 4826.0, 4823.4, 4824.2, 32, null, 1128, 56311], [20240802, 4824.2, 4823.4, 4826.0, 4823.0, 4825.6, 47, null, 1129, 56314], [20240802, 4825.6, 4826.6, 4827.4, 4824.4, 4826.4, 82, null, 1130, 56326], [20240802, 4826.4, 4826.6, 4828.0, 4823.6, 4823.8, 113, null, 1301, 56355], [20240802, 4823.8, 4823.8, 4828.8, 4823.8, 4826.0, 138, null, 1302, 56385], [20240802, 4826.0, 4826.0, 4826.0, 4820.8, 4820.8, 129, null, 1303, 56426], [20240802, 4820.8, 4821.6, 4822.6, 4820.2, 4822.2, 81, null, 1304, 56437], [20240802, 4822.2, 4822.0, 4827.8, 4822.0, 4827.4, 129, null, 1305, 56459], [20240802, 4827.4, 4827.2, 4839.8, 4825.6, 4826.2, 495, null, 1306, 56601], [20240802, 4826.2, 4826.2, 4826.8, 4818.4, 4819.4, 170, null, 1307, 56659], [20240802, 4819.4, 4819.6, 4820.8, 4818.2, 4819.4, 109, null, 1308, 56678], [20240802, 4819.4, 4819.4, 4819.6, 4818.0, 4818.2, 60, null, 1309, 56686], [20240802, 4818.2, 4818.2, 4819.4, 4816.6, 4817.8, 90, null, 1310, 56711], [20240802, 4817.8, 4817.2, 4819.4, 4816.4, 4818.8, 136, null, 1311, 56725], [20240802, 4818.8, 4818.2, 4819.8, 4816.2, 4819.0, 71, null, 1312, 56751], [20240802, 4819.0, 4818.6, 4821.0, 4817.6, 4819.0, 90, null, 1313, 56769], [20240802, 4819.0, 4819.8, 4821.2, 4819.0, 4820.0, 76, null, 1314, 56783], [20240802, 4820.0, 4819.6, 4820.6, 4818.8, 4818.8, 48, null, 1315, 56788], [20240802, 4818.8, 4819.2, 4822.2, 4818.8, 4822.0, 50, null, 1316, 56784], [20240802, 4822.0, 4821.2, 4821.8, 4820.0, 4820.6, 39, null, 1317, 56779], [20240802, 4820.6, 4821.2, 4822.0, 4820.4, 4821.2, 22, null, 1318, 56779], [20240802, 4821.2, 4820.8, 4822.0, 4819.8, 4822.0, 40, null, 1319, 56778], [20240802, 4822.0, 4821.0, 4822.2, 4820.0, 4822.2, 62, null, 1320, 56765], [20240802, 4822.2, 4822.6, 4823.4, 4821.6, 4822.4, 65, null, 1321, 56765], [20240802, 4822.4, 4822.2, 4822.2, 4820.2, 4821.0, 39, null, 1322, 56763], [20240802, 4821.0, 4821.0, 4821.4, 4818.4, 4818.4, 76, null, 1323, 56756], [20240802, 4818.4, 4818.4, 4820.6, 4818.4, 4820.0, 125, null, 1324, 56755], [20240802, 4820.0, 4820.0, 4820.2, 4818.6, 4818.8, 43, null, 1325, 56747], [20240802, 4818.8, 4820.0, 4820.4, 4818.2, 4818.2, 60, null, 1326, 56749], [20240802, 4818.2, 4819.0, 4820.0, 4815.8, 4816.0, 84, null, 1327, 56764], [20240802, 4816.0, 4815.4, 4816.2, 4807.6, 4808.0, 239, null, 1328, 56786], [20240802, 4808.0, 4807.6, 4816.2, 4807.6, 4812.8, 238, null, 1329, 56854], [20240802, 4812.8, 4812.4, 4813.4, 4811.0, 4812.0, 88, null, 1330, 56869], [20240802, 4812.0, 4813.2, 4815.8, 4810.8, 4811.8, 151, null, 1331, 56912], [20240802, 4811.8, 4812.4, 4812.4, 4808.0, 4809.2, 129, null, 1332, 56927], [20240802, 4809.2, 4810.4, 4810.4, 4807.8, 4810.4, 149, null, 1333, 56948], [20240802, 4810.4, 4811.6, 4811.6, 4806.4, 4808.6, 142, null, 1334, 56988], [20240802, 4808.6, 4810.2, 4811.2, 4808.8, 4811.2, 66, null, 1335, 56996], [20240802, 4811.2, 4811.8, 4812.0, 4808.0, 4808.0, 72, null, 1336, 57004], [20240802, 4808.0, 4809.4, 4811.0, 4808.2, 4810.4, 77, null, 1337, 57015], [20240802, 4810.4, 4811.2, 4811.4, 4808.0, 4809.8, 64, null, 1338, 57034], [20240802, 4809.8, 4810.0, 4811.6, 4808.4, 4811.2, 81, null, 1339, 57050], [20240802, 4811.2, 4812.2, 4813.0, 4809.4, 4811.2, 66, null, 1340, 57068], [20240802, 4811.2, 4812.2, 4816.8, 4812.2, 4814.6, 200, null, 1341, 57116], [20240802, 4814.6, 4815.4, 4815.4, 4812.0, 4812.6, 57, null, 1342, 57135], [20240802, 4812.6, 4812.4, 4813.8, 4811.0, 4811.0, 54, null, 1343, 57143], [20240802, 4811.0, 4811.8, 4812.6, 4811.2, 4811.4, 35, null, 1344, 57153], [20240802, 4811.4, 4811.2, 4811.2, 4807.0, 4807.2, 89, null, 1345, 57159], [20240802, 4807.2, 4807.2, 4809.0, 4802.4, 4802.8, 224, null, 1346, 57210], [20240802, 4802.8, 4802.8, 4808.0, 4802.4, 4805.4, 142, null, 1347, 57257], [20240802, 4805.4, 4805.8, 4808.4, 4804.6, 4808.2, 83, null, 1348, 57283], [20240802, 4808.2, 4808.8, 4810.0, 4807.0, 4809.4, 97, null, 1349, 57307], [20240802, 4809.4, 4809.4, 4810.8, 4807.4, 4808.6, 95, null, 1350, 57330], [20240802, 4808.6, 4808.2, 4808.2, 4802.8, 4806.2, 147, null, 1351, 57353], [20240802, 4806.2, 4806.4, 4808.2, 4805.4, 4808.0, 70, null, 1352, 57372], [20240802, 4808.0, 4808.0, 4808.0, 4802.8, 4803.6, 117, null, 1353, 57397], [20240802, 4803.6, 4803.6, 4803.8, 4794.4, 4794.4, 455, null, 1354, 57519], [20240802, 4794.4, 4795.8, 4801.4, 4795.0, 4795.2, 270, null, 1355, 57664], [20240802, 4795.2, 4794.8, 4795.4, 4788.0, 4791.0, 492, null, 1356, 57849], [20240802, 4791.0, 4791.0, 4798.8, 4791.0, 4793.2, 404, null, 1357, 58044], [20240802, 4793.2, 4793.6, 4793.8, 4789.2, 4791.0, 275, null, 1358, 58143], [20240802, 4791.0, 4791.6, 4793.6, 4790.0, 4792.8, 120, null, 1359, 58207], [20240802, 4792.8, 4792.6, 4795.0, 4791.4, 4791.6, 135, null, 1400, 58276], [20240802, 4791.6, 4791.2, 4793.2, 4789.2, 4792.0, 266, null, 1401, 58379], [20240802, 4792.0, 4793.0, 4799.6, 4792.4, 4798.8, 183, null, 1402, 58478], [20240802, 4798.8, 4799.6, 4801.6, 4796.8, 4801.6, 175, null, 1403, 58567], [20240802, 4801.6, 4801.8, 4801.8, 4797.4, 4799.0, 113, null, 1404, 58618], [20240802, 4799.0, 4798.8, 4799.6, 4793.4, 4794.0, 111, null, 1405, 58645], [20240802, 4794.0, 4794.6, 4795.6, 4791.0, 4793.8, 140, null, 1406, 58704], [20240802, 4793.8, 4794.2, 4794.2, 4786.8, 4788.4, 175, null, 1407, 58741], [20240802, 4788.4, 4788.4, 4789.8, 4786.8, 4788.4, 121, null, 1408, 58788], [20240802, 4788.4, 4787.8, 4790.2, 4785.0, 4790.0, 174, null, 1409, 58851], [20240802, 4790.0, 4791.0, 4791.0, 4786.2, 4787.2, 101, null, 1410, 58896], [20240802, 4787.2, 4786.4, 4790.0, 4786.4, 4787.8, 112, null, 1411, 58955], [20240802, 4787.8, 4788.2, 4791.0, 4787.2, 4787.4, 81, null, 1412, 58986], [20240802, 4787.4, 4788.0, 4788.2, 4784.0, 4785.0, 80, null, 1413, 59020], [20240802, 4785.0, 4784.0, 4785.0, 4777.2, 4779.6, 279, null, 1414, 59078], [20240802, 4779.6, 4781.4, 4782.0, 4780.0, 4781.6, 163, null, 1415, 59126], [20240802, 4781.6, 4780.6, 4780.6, 4773.0, 4774.6, 293, null, 1416, 59192], [20240802, 4774.6, 4774.6, 4781.0, 4773.6, 4778.4, 218, null, 1417, 59240], [20240802, 4778.4, 4779.0, 4784.0, 4779.0, 4782.6, 152, null, 1418, 59298], [20240802, 4782.6, 4782.6, 4785.8, 4779.4, 4782.2, 106, null, 1419, 59346], [20240802, 4782.2, 4781.6, 4782.8, 4779.8, 4780.4, 77, null, 1420, 59368], [20240802, 4780.4, 4781.0, 4788.4, 4781.0, 4788.2, 183, null, 1421, 59432], [20240802, 4788.2, 4787.2, 4788.6, 4786.0, 4787.2, 111, null, 1422, 59487], [20240802, 4787.2, 4786.0, 4786.0, 4781.2, 4782.8, 138, null, 1423, 59543], [20240802, 4782.8, 4782.8, 4784.2, 4781.6, 4781.8, 47, null, 1424, 59554], [20240802, 4781.8, 4781.8, 4785.0, 4781.2, 4781.2, 72, null, 1425, 59570], [20240802, 4781.2, 4782.2, 4784.4, 4779.4, 4783.6, 149, null, 1426, 59591], [20240802, 4783.6, 4783.4, 4783.4, 4780.8, 4781.4, 75, null, 1427, 59613], [20240802, 4781.4, 4781.2, 4788.0, 4781.2, 4787.0, 172, null, 1428, 59663], [20240802, 4787.0, 4786.6, 4787.0, 4783.2, 4787.0, 144, null, 1429, 59711], [20240802, 4787.0, 4786.2, 4787.6, 4782.6, 4783.2, 141, null, 1430, 59744], [20240802, 4783.2, 4783.2, 4792.6, 4783.2, 4791.2, 283, null, 1431, 59855], [20240802, 4791.2, 4791.4, 4792.2, 4786.4, 4786.8, 216, null, 1432, 59943], [20240802, 4786.8, 4787.2, 4787.2, 4783.4, 4786.2, 110, null, 1433, 59992], [20240802, 4786.2, 4785.0, 4785.0, 4781.0, 4781.4, 195, null, 1434, 60085], [20240802, 4781.4, 4781.6, 4782.0, 4779.0, 4779.2, 188, null, 1435, 60196], [20240802, 4779.2, 4779.2, 4780.4, 4777.8, 4778.2, 140, null, 1436, 60227], [20240802, 4778.2, 4779.2, 4780.2, 4777.6, 4778.2, 166, null, 1437, 60287], [20240802, 4778.2, 4778.2, 4780.2, 4777.6, 4780.2, 140, null, 1438, 60347], [20240802, 4780.2, 4780.4, 4780.8, 4778.0, 4778.2, 111, null, 1439, 60351], [20240802, 4778.2, 4778.2, 4779.2, 4777.0, 4779.2, 81, null, 1440, 60356], [20240802, 4779.2, 4778.6, 4780.8, 4776.8, 4778.0, 137, null, 1441, 60379], [20240802, 4778.0, 4778.0, 4778.0, 4771.4, 4773.6, 387, null, 1442, 60417], [20240802, 4773.6, 4773.2, 4775.2, 4771.0, 4771.0, 305, null, 1443, 60436], [20240802, 4771.0, 4771.0, 4772.8, 4770.0, 4770.8, 148, null, 1444, 60459], [20240802, 4770.8, 4771.0, 4773.2, 4768.2, 4772.6, 219, null, 1445, 60500], [20240802, 4772.6, 4774.0, 4779.2, 4772.6, 4775.6, 365, null, 1446, 60681], [20240802, 4775.6, 4775.4, 4778.0, 4773.2, 4775.4, 267, null, 1447, 60769], [20240802, 4775.4, 4775.6, 4781.2, 4775.2, 4781.2, 231, null, 1448, 60904], [20240802, 4781.2, 4781.0, 4783.6, 4778.8, 4783.4, 260, null, 1449, 61046], [20240802, 4783.4, 4783.6, 4785.8, 4783.0, 4783.0, 235, null, 1450, 61162], [20240802, 4783.0, 4782.8, 4785.8, 4782.4, 4785.2, 187, null, 1451, 61272], [20240802, 4785.2, 4785.2, 4786.6, 4784.4, 4786.0, 149, null, 1452, 61321], [20240802, 4786.0, 4785.4, 4786.2, 4783.4, 4784.8, 185, null, 1453, 61371], [20240802, 4784.8, 4784.8, 4785.0, 4778.2, 4778.2, 286, null, 1454, 61491], [20240802, 4778.2, 4778.2, 4778.2, 4775.4, 4777.4, 308, null, 1455, 61611], [20240802, 4777.4, 4776.8, 4778.4, 4776.4, 4778.2, 283, null, 1456, 61747], [20240802, 4778.2, 4778.2, 4778.4, 4776.2, 4777.2, 193, null, 1457, 61842], [20240802, 4777.2, 4777.2, 4779.0, 4776.0, 4776.6, 300, null, 1458, 61937], [20240802, 4776.6, 4776.6, 4776.6, 4773.2, 4775.0, 374, null, 1459, 62096], [20240802, 4775.0, 4775.6, 4781.0, 4775.4, 4777.8, 456, null, 1500, 62374], [20240805, 4777.8, 4752.0, 4775.8, 4750.0, 4773.0, 1751, null, 931, 61311], [20240805, 4773.0, 4773.2, 4778.0, 4769.0, 4773.8, 979, null, 932, 60718], [20240805, 4773.8, 4775.0, 4789.2, 4774.0, 4789.2, 747, null, 933, 60330], [20240805, 4789.2, 4787.2, 4795.6, 4785.0, 4793.8, 911, null, 934, 59904], [20240805, 4793.8, 4793.6, 4802.6, 4793.0, 4800.6, 839, null, 935, 59606], [20240805, 4800.6, 4801.6, 4816.6, 4801.6, 4814.6, 1033, null, 936, 59033], [20240805, 4814.6, 4813.4, 4817.8, 4810.8, 4816.6, 748, null, 937, 58698], [20240805, 4816.6, 4817.4, 4817.6, 4813.2, 4813.4, 376, null, 938, 58588], [20240805, 4813.4, 4813.4, 4813.4, 4805.4, 4811.6, 532, null, 939, 58400], [20240805, 4811.6, 4811.6, 4825.6, 4811.4, 4822.8, 872, null, 940, 58143], [20240805, 4822.8, 4821.6, 4827.4, 4821.0, 4827.4, 699, null, 941, 57919], [20240805, 4827.4, 4826.6, 4827.0, 4818.0, 4821.6, 435, null, 942, 57808], [20240805, 4821.6, 4821.2, 4827.0, 4816.6, 4821.8, 385, null, 943, 57722], [20240805, 4821.8, 4820.0, 4826.0, 4817.4, 4821.4, 389, null, 944, 57607], [20240805, 4821.4, 4820.6, 4821.8, 4813.0, 4817.2, 538, null, 945, 57496], [20240805, 4817.2, 4818.6, 4823.8, 4813.2, 4818.2, 416, null, 946, 57377], [20240805, 4818.2, 4818.6, 4829.2, 4818.4, 4828.4, 406, null, 947, 57273], [20240805, 4828.4, 4829.4, 4843.2, 4829.4, 4842.8, 725, null, 948, 57099], [20240805, 4842.8, 4843.2, 4848.8, 4833.0, 4833.4, 672, null, 949, 56936], [20240805, 4833.4, 4833.6, 4833.8, 4818.8, 4828.0, 539, null, 950, 56859], [20240805, 4828.0, 4826.4, 4829.6, 4819.2, 4819.2, 383, null, 951, 56762], [20240805, 4819.2, 4818.6, 4819.6, 4812.0, 4816.0, 331, null, 952, 56709], [20240805, 4816.0, 4817.4, 4819.0, 4809.4, 4809.4, 337, null, 953, 56718], [20240805, 4809.4, 4809.2, 4810.2, 4804.2, 4805.2, 261, null, 954, 56684], [20240805, 4805.2, 4805.0, 4806.4, 4799.2, 4800.8, 285, null, 955, 56680], [20240805, 4800.8, 4798.6, 4799.0, 4788.6, 4790.8, 397, null, 956, 56664], [20240805, 4790.8, 4791.2, 4796.6, 4790.6, 4790.6, 273, null, 957, 56591], [20240805, 4790.6, 4791.0, 4791.0, 4781.0, 4785.0, 319, null, 958, 56517], [20240805, 4785.0, 4785.0, 4788.0, 4781.2, 4785.4, 272, null, 959, 56443], [20240805, 4785.4, 4784.2, 4789.2, 4782.4, 4782.8, 212, null, 1000, 56425], [20240805, 4782.8, 4782.8, 4783.0, 4772.0, 4772.0, 524, null, 1001, 56365], [20240805, 4772.0, 4770.8, 4773.2, 4763.2, 4764.0, 585, null, 1002, 56399], [20240805, 4764.0, 4763.0, 4768.0, 4758.2, 4758.6, 374, null, 1003, 56392], [20240805, 4758.6, 4758.2, 4760.8, 4753.8, 4756.8, 414, null, 1004, 56427], [20240805, 4756.8, 4757.6, 4762.6, 4756.8, 4759.0, 340, null, 1005, 56406], [20240805, 4759.0, 4758.0, 4763.8, 4756.0, 4761.6, 210, null, 1006, 56381], [20240805, 4761.6, 4762.2, 4777.8, 4761.6, 4768.0, 579, null, 1007, 56442], [20240805, 4768.0, 4768.0, 4768.8, 4758.2, 4765.4, 308, null, 1008, 56442], [20240805, 4765.4, 4765.4, 4767.4, 4762.6, 4767.2, 174, null, 1009, 56420], [20240805, 4767.2, 4768.0, 4768.0, 4762.2, 4765.8, 220, null, 1010, 56371], [20240805, 4765.8, 4764.6, 4768.8, 4756.4, 4757.6, 262, null, 1011, 56383], [20240805, 4757.6, 4756.0, 4758.6, 4751.2, 4756.4, 504, null, 1012, 56369], [20240805, 4756.4, 4756.2, 4758.2, 4750.6, 4756.4, 266, null, 1013, 56372], [20240805, 4756.4, 4756.2, 4757.6, 4752.6, 4757.6, 158, null, 1014, 56402], [20240805, 4757.6, 4756.4, 4757.0, 4753.6, 4754.0, 328, null, 1015, 56419], [20240805, 4754.0, 4754.0, 4759.4, 4752.6, 4756.0, 298, null, 1016, 56457], [20240805, 4756.0, 4755.6, 4759.8, 4755.4, 4759.2, 228, null, 1017, 56479], [20240805, 4759.2, 4759.2, 4759.2, 4755.2, 4757.8, 109, null, 1018, 56482], [20240805, 4757.8, 4758.2, 4760.8, 4756.0, 4757.4, 178, null, 1019, 56520], [20240805, 4757.4, 4756.6, 4756.6, 4751.2, 4754.0, 206, null, 1020, 56483], [20240805, 4754.0, 4754.8, 4756.0, 4750.6, 4755.0, 116, null, 1021, 56480], [20240805, 4755.0, 4755.2, 4758.4, 4754.6, 4756.6, 95, null, 1022, 56479], [20240805, 4756.6, 4756.6, 4759.0, 4751.2, 4759.0, 156, null, 1023, 56486], [20240805, 4759.0, 4758.6, 4767.8, 4758.6, 4766.6, 280, null, 1024, 56486], [20240805, 4766.6, 4766.6, 4766.6, 4759.8, 4763.4, 144, null, 1025, 56462], [20240805, 4763.4, 4762.8, 4764.6, 4758.8, 4758.8, 115, null, 1026, 56420], [20240805, 4758.8, 4759.2, 4768.2, 4759.2, 4768.2, 153, null, 1027, 56425], [20240805, 4768.2, 4767.6, 4782.8, 4767.0, 4777.0, 382, null, 1028, 56458], [20240805, 4777.0, 4775.8, 4776.6, 4769.4, 4770.0, 184, null, 1029, 56463], [20240805, 4770.0, 4770.4, 4772.8, 4769.2, 4772.2, 130, null, 1030, 56475], [20240805, 4772.2, 4772.2, 4772.2, 4765.8, 4767.4, 169, null, 1031, 56480], [20240805, 4767.4, 4767.0, 4770.2, 4764.2, 4767.8, 151, null, 1032, 56477], [20240805, 4767.8, 4767.8, 4774.2, 4764.4, 4774.2, 123, null, 1033, 56479], [20240805, 4774.2, 4773.8, 4776.6, 4768.4, 4768.4, 187, null, 1034, 56469], [20240805, 4768.4, 4768.0, 4768.4, 4763.0, 4765.6, 124, null, 1035, 56462], [20240805, 4765.6, 4766.2, 4774.4, 4764.0, 4772.6, 144, null, 1036, 56472], [20240805, 4772.6, 4771.4, 4772.8, 4768.6, 4771.2, 121, null, 1037, 56455], [20240805, 4771.2, 4770.8, 4772.2, 4767.2, 4770.2, 100, null, 1038, 56433], [20240805, 4770.2, 4770.2, 4773.0, 4769.2, 4771.0, 123, null, 1039, 56435], [20240805, 4771.0, 4770.8, 4773.6, 4767.2, 4768.8, 96, null, 1040, 56411], [20240805, 4768.8, 4768.6, 4771.8, 4767.2, 4770.8, 109, null, 1041, 56426], [20240805, 4770.8, 4771.2, 4776.8, 4771.0, 4774.6, 127, null, 1042, 56434], [20240805, 4774.6, 4773.8, 4779.0, 4773.0, 4777.0, 164, null, 1043, 56451], [20240805, 4777.0, 4777.2, 4777.2, 4770.8, 4772.0, 109, null, 1044, 56446], [20240805, 4772.0, 4772.2, 4775.0, 4771.8, 4772.8, 81, null, 1045, 56431], [20240805, 4772.8, 4773.8, 4781.0, 4773.8, 4775.8, 179, null, 1046, 56400], [20240805, 4775.8, 4775.4, 4775.4, 4770.0, 4772.2, 107, null, 1047, 56410], [20240805, 4772.2, 4773.6, 4777.2, 4772.4, 4776.6, 73, null, 1048, 56400], [20240805, 4776.6, 4776.6, 4779.2, 4776.6, 4776.8, 62, null, 1049, 56384], [20240805, 4776.8, 4777.2, 4781.0, 4777.2, 4779.0, 86, null, 1050, 56368], [20240805, 4779.0, 4778.6, 4785.0, 4777.2, 4782.2, 199, null, 1051, 56373], [20240805, 4782.2, 4782.0, 4787.0, 4782.0, 4782.8, 126, null, 1052, 56404], [20240805, 4782.8, 4783.2, 4786.2, 4780.6, 4783.6, 96, null, 1053, 56411], [20240805, 4783.6, 4784.4, 4793.6, 4784.4, 4786.2, 281, null, 1054, 56419], [20240805, 4786.2, 4785.8, 4786.0, 4775.6, 4778.2, 156, null, 1055, 56416], [20240805, 4778.2, 4778.0, 4781.2, 4775.4, 4780.0, 135, null, 1056, 56425], [20240805, 4780.0, 4780.2, 4780.2, 4776.0, 4776.0, 57, null, 1057, 56420], [20240805, 4776.0, 4776.0, 4776.6, 4767.2, 4769.4, 221, null, 1058, 56460], [20240805, 4769.4, 4769.2, 4771.6, 4768.0, 4770.0, 133, null, 1059, 56495], [20240805, 4770.0, 4770.0, 4775.6, 4770.0, 4774.8, 111, null, 1100, 56505], [20240805, 4774.8, 4776.2, 4782.0, 4774.2, 4775.0, 146, null, 1101, 56526], [20240805, 4775.0, 4775.2, 4778.2, 4775.2, 4777.6, 72, null, 1102, 56556], [20240805, 4777.6, 4776.8, 4776.8, 4773.4, 4774.2, 96, null, 1103, 56584], [20240805, 4774.2, 4774.0, 4774.0, 4771.2, 4773.2, 111, null, 1104, 56614], [20240805, 4773.2, 4772.8, 4772.8, 4770.2, 4770.2, 45, null, 1105, 56615], [20240805, 4770.2, 4770.8, 4772.6, 4770.2, 4771.4, 59, null, 1106, 56636], [20240805, 4771.4, 4770.8, 4771.4, 4762.0, 4765.8, 137, null, 1107, 56651], [20240805, 4765.8, 4765.0, 4767.2, 4761.8, 4766.0, 162, null, 1108, 56706], [20240805, 4766.0, 4765.0, 4768.6, 4764.8, 4768.4, 82, null, 1109, 56726], [20240805, 4768.4, 4768.4, 4775.2, 4768.4, 4774.2, 128, null, 1110, 56738], [20240805, 4774.2, 4776.0, 4786.6, 4776.0, 4786.4, 252, null, 1111, 56753], [20240805, 4786.4, 4786.6, 4797.8, 4784.4, 4797.8, 347, null, 1112, 56831], [20240805, 4797.8, 4798.0, 4804.4, 4798.0, 4799.2, 572, null, 1113, 56996], [20240805, 4799.2, 4798.4, 4800.0, 4787.2, 4787.2, 281, null, 1114, 57022], [20240805, 4787.2, 4786.4, 4793.2, 4777.4, 4783.8, 304, null, 1115, 57083], [20240805, 4783.8, 4785.4, 4794.4, 4784.6, 4789.2, 224, null, 1116, 57121], [20240805, 4789.2, 4789.8, 4795.6, 4785.8, 4791.8, 161, null, 1117, 57192], [20240805, 4791.8, 4791.8, 4792.4, 4786.6, 4789.0, 92, null, 1118, 57204], [20240805, 4789.0, 4789.8, 4793.6, 4787.6, 4793.6, 133, null, 1119, 57204], [20240805, 4793.6, 4793.6, 4804.8, 4791.8, 4804.8, 355, null, 1120, 57284], [20240805, 4804.8, 4805.2, 4813.4, 4805.2, 4807.2, 583, null, 1121, 57419], [20240805, 4807.2, 4807.6, 4807.6, 4802.2, 4805.4, 234, null, 1122, 57444], [20240805, 4805.4, 4806.0, 4812.6, 4802.8, 4804.4, 275, null, 1123, 57494], [20240805, 4804.4, 4804.0, 4804.0, 4796.2, 4798.4, 157, null, 1124, 57519], [20240805, 4798.4, 4798.4, 4809.4, 4796.0, 4806.6, 214, null, 1125, 57537], [20240805, 4806.6, 4806.8, 4809.0, 4804.6, 4807.8, 193, null, 1126, 57569], [20240805, 4807.8, 4808.8, 4812.6, 4803.6, 4803.6, 217, null, 1127, 57583], [20240805, 4803.6, 4803.2, 4806.6, 4802.4, 4803.8, 115, null, 1128, 57637], [20240805, 4803.8, 4803.8, 4804.0, 4801.4, 4802.8, 62, null, 1129, 57660], [20240805, 4802.8, 4802.6, 4805.6, 4802.0, 4803.6, 87, null, 1130, 57685], [20240805, 4803.6, 4812.0, 4812.0, 4763.4, 4774.4, 973, null, 1301, 58036], [20240805, 4774.4, 4775.4, 4781.2, 4773.4, 4777.4, 353, null, 1302, 58209], [20240805, 4777.4, 4777.4, 4782.0, 4777.4, 4782.0, 248, null, 1303, 58262], [20240805, 4782.0, 4782.0, 4793.0, 4779.8, 4787.6, 342, null, 1304, 58329], [20240805, 4787.6, 4788.4, 4789.8, 4778.0, 4778.0, 214, null, 1305, 58367], [20240805, 4778.0, 4777.4, 4777.6, 4772.2, 4772.4, 221, null, 1306, 58388], [20240805, 4772.4, 4772.0, 4772.4, 4760.2, 4761.2, 249, null, 1307, 58429], [20240805, 4761.2, 4760.2, 4761.4, 4756.4, 4761.4, 296, null, 1308, 58489], [20240805, 4761.4, 4762.4, 4768.0, 4756.4, 4756.4, 286, null, 1309, 58510], [20240805, 4756.4, 4756.6, 4759.2, 4753.6, 4755.2, 275, null, 1310, 58565], [20240805, 4755.2, 4755.2, 4758.6, 4746.0, 4750.8, 511, null, 1311, 58725], [20240805, 4750.8, 4751.2, 4755.0, 4749.6, 4755.0, 277, null, 1312, 58849], [20240805, 4755.0, 4754.2, 4754.2, 4748.2, 4751.2, 167, null, 1313, 58892], [20240805, 4751.2, 4751.4, 4757.4, 4750.2, 4754.0, 223, null, 1314, 58943], [20240805, 4754.0, 4754.2, 4754.2, 4745.4, 4748.0, 204, null, 1315, 59032], [20240805, 4748.0, 4747.2, 4748.0, 4737.2, 4738.8, 546, null, 1316, 59182], [20240805, 4738.8, 4736.0, 4742.6, 4736.0, 4739.4, 274, null, 1317, 59264], [20240805, 4739.4, 4738.8, 4742.4, 4731.2, 4731.2, 411, null, 1318, 59392], [20240805, 4731.2, 4731.2, 4731.8, 4727.4, 4731.2, 336, null, 1319, 59464], [20240805, 4731.2, 4731.4, 4736.4, 4730.8, 4731.4, 244, null, 1320, 59516], [20240805, 4731.4, 4730.8, 4730.8, 4726.4, 4728.0, 255, null, 1321, 59572], [20240805, 4728.0, 4728.0, 4734.6, 4724.0, 4727.0, 263, null, 1322, 59651], [20240805, 4727.0, 4727.8, 4742.4, 4727.8, 4730.6, 454, null, 1323, 59797], [20240805, 4730.6, 4729.8, 4729.8, 4722.4, 4725.0, 351, null, 1324, 59959], [20240805, 4725.0, 4724.4, 4730.4, 4723.8, 4725.8, 254, null, 1325, 60099], [20240805, 4725.8, 4724.0, 4729.6, 4723.8, 4728.2, 230, null, 1326, 60240], [20240805, 4728.2, 4728.8, 4733.6, 4728.0, 4729.0, 201, null, 1327, 60324], [20240805, 4729.0, 4728.8, 4732.4, 4726.2, 4728.4, 153, null, 1328, 60378], [20240805, 4728.4, 4728.4, 4732.2, 4726.0, 4731.0, 144, null, 1329, 60456], [20240805, 4731.0, 4730.8, 4730.8, 4724.8, 4724.8, 166, null, 1330, 60525], [20240805, 4724.8, 4725.6, 4730.0, 4723.4, 4727.2, 175, null, 1331, 60584], [20240805, 4727.2, 4727.6, 4731.4, 4725.6, 4727.6, 152, null, 1332, 60639], [20240805, 4727.6, 4727.2, 4731.4, 4726.6, 4731.0, 102, null, 1333, 60678], [20240805, 4731.0, 4730.6, 4731.4, 4721.2, 4723.0, 202, null, 1334, 60673], [20240805, 4723.0, 4722.2, 4725.0, 4715.6, 4715.8, 427, null, 1335, 60733], [20240805, 4715.8, 4715.6, 4717.0, 4707.0, 4707.0, 390, null, 1336, 60877], [20240805, 4707.0, 4705.4, 4709.6, 4705.0, 4705.0, 355, null, 1337, 61018], [20240805, 4705.0, 4703.2, 4704.4, 4693.8, 4695.6, 566, null, 1338, 61258], [20240805, 4695.6, 4696.2, 4724.8, 4695.8, 4724.8, 575, null, 1339, 61508], [20240805, 4724.8, 4724.6, 4737.4, 4716.0, 4717.8, 660, null, 1340, 61807], [20240805, 4717.8, 4718.0, 4736.0, 4715.4, 4727.2, 514, null, 1341, 62055], [20240805, 4727.2, 4727.6, 4731.6, 4717.2, 4717.2, 325, null, 1342, 62204], [20240805, 4717.2, 4718.2, 4722.6, 4713.2, 4713.2, 263, null, 1343, 62341], [20240805, 4713.2, 4713.6, 4714.8, 4707.4, 4708.8, 271, null, 1344, 62478], [20240805, 4708.8, 4708.4, 4719.2, 4707.4, 4715.0, 255, null, 1345, 62600], [20240805, 4715.0, 4715.6, 4716.2, 4710.6, 4714.0, 179, null, 1346, 62714], [20240805, 4714.0, 4714.0, 4716.4, 4709.4, 4713.8, 149, null, 1347, 62797], [20240805, 4713.8, 4713.6, 4715.4, 4710.0, 4711.2, 207, null, 1348, 62937], [20240805, 4711.2, 4711.2, 4713.0, 4707.0, 4707.4, 108, null, 1349, 62995], [20240805, 4707.4, 4707.8, 4708.0, 4702.2, 4706.0, 163, null, 1350, 63063], [20240805, 4706.0, 4706.2, 4706.6, 4703.4, 4705.2, 147, null, 1351, 63136], [20240805, 4705.2, 4705.2, 4707.8, 4704.0, 4707.8, 82, null, 1352, 63164], [20240805, 4707.8, 4707.8, 4707.8, 4702.0, 4703.0, 101, null, 1353, 63217], [20240805, 4703.0, 4703.2, 4703.8, 4695.0, 4701.8, 297, null, 1354, 63372], [20240805, 4701.8, 4700.4, 4714.2, 4700.4, 4709.6, 396, null, 1355, 63518], [20240805, 4709.6, 4710.0, 4710.8, 4701.6, 4703.6, 163, null, 1356, 63599], [20240805, 4703.6, 4703.6, 4703.6, 4696.0, 4696.0, 192, null, 1357, 63692], [20240805, 4696.0, 4695.4, 4695.4, 4684.2, 4684.8, 533, null, 1358, 64008], [20240805, 4684.8, 4685.4, 4688.4, 4684.8, 4687.0, 261, null, 1359, 64108], [20240805, 4687.0, 4686.8, 4692.6, 4683.0, 4684.8, 199, null, 1400, 64190], [20240805, 4684.8, 4684.8, 4688.6, 4679.4, 4684.2, 439, null, 1401, 64374], [20240805, 4684.2, 4684.8, 4694.6, 4684.4, 4686.0, 303, null, 1402, 64505], [20240805, 4686.0, 4687.4, 4703.8, 4687.4, 4701.8, 333, null, 1403, 64594], [20240805, 4701.8, 4702.4, 4702.6, 4694.0, 4700.6, 223, null, 1404, 64668], [20240805, 4700.6, 4699.6, 4702.6, 4690.4, 4692.8, 311, null, 1405, 64779], [20240805, 4692.8, 4694.0, 4709.0, 4694.0, 4708.4, 292, null, 1406, 64899], [20240805, 4708.4, 4707.8, 4712.8, 4703.8, 4705.8, 227, null, 1407, 64932], [20240805, 4705.8, 4704.6, 4706.4, 4701.2, 4704.6, 165, null, 1408, 65024], [20240805, 4704.6, 4706.4, 4710.6, 4700.2, 4700.2, 178, null, 1409, 65117], [20240805, 4700.2, 4700.2, 4700.6, 4693.8, 4695.2, 197, null, 1410, 65233], [20240805, 4695.2, 4694.0, 4695.0, 4686.0, 4687.2, 203, null, 1411, 65326], [20240805, 4687.2, 4687.2, 4687.2, 4681.2, 4681.2, 236, null, 1412, 65446], [20240805, 4681.2, 4682.2, 4694.4, 4681.8, 4694.4, 247, null, 1413, 65570], [20240805, 4694.4, 4695.0, 4698.8, 4687.2, 4688.4, 154, null, 1414, 65639], [20240805, 4688.4, 4688.6, 4694.0, 4688.6, 4690.0, 111, null, 1415, 65718], [20240805, 4690.0, 4689.2, 4692.0, 4687.6, 4690.4, 66, null, 1416, 65755], [20240805, 4690.4, 4691.2, 4699.4, 4691.2, 4699.4, 135, null, 1417, 65846], [20240805, 4699.4, 4699.8, 4708.6, 4698.6, 4701.6, 199, null, 1418, 65989], [20240805, 4701.6, 4701.6, 4701.6, 4691.2, 4692.4, 119, null, 1419, 66061], [20240805, 4692.4, 4691.8, 4700.0, 4690.0, 4699.0, 198, null, 1420, 66187], [20240805, 4699.0, 4700.4, 4700.8, 4692.2, 4693.8, 135, null, 1421, 66247], [20240805, 4693.8, 4693.6, 4695.6, 4692.0, 4693.4, 97, null, 1422, 66277], [20240805, 4693.4, 4693.8, 4694.2, 4692.0, 4692.0, 58, null, 1423, 66285], [20240805, 4692.0, 4692.0, 4692.0, 4686.6, 4689.0, 109, null, 1424, 66351], [20240805, 4689.0, 4689.0, 4690.2, 4687.0, 4688.0, 67, null, 1425, 66382], [20240805, 4688.0, 4689.0, 4689.0, 4685.2, 4687.0, 51, null, 1426, 66401], [20240805, 4687.0, 4688.2, 4696.6, 4687.4, 4693.2, 128, null, 1427, 66464], [20240805, 4693.2, 4693.2, 4694.0, 4686.8, 4689.8, 93, null, 1428, 66492], [20240805, 4689.8, 4690.6, 4691.6, 4688.0, 4691.6, 44, null, 1429, 66493], [20240805, 4691.6, 4688.2, 4693.2, 4686.6, 4693.2, 105, null, 1430, 66530], [20240805, 4693.2, 4693.0, 4697.8, 4686.4, 4686.8, 168, null, 1431, 66599], [20240805, 4686.8, 4688.6, 4703.4, 4688.6, 4703.4, 134, null, 1432, 66645], [20240805, 4703.4, 4703.6, 4704.4, 4693.2, 4695.4, 108, null, 1433, 66708], [20240805, 4695.4, 4693.6, 4694.2, 4690.0, 4693.4, 65, null, 1434, 66745], [20240805, 4693.4, 4693.0, 4700.0, 4693.0, 4700.0, 84, null, 1435, 66792], [20240805, 4700.0, 4700.2, 4707.2, 4699.4, 4703.8, 132, null, 1436, 66850], [20240805, 4703.8, 4702.2, 4702.2, 4695.2, 4697.6, 80, null, 1437, 66897], [20240805, 4697.6, 4698.6, 4701.8, 4697.2, 4700.0, 86, null, 1438, 66951], [20240805, 4700.0, 4700.0, 4701.2, 4695.8, 4696.0, 71, null, 1439, 66991], [20240805, 4696.0, 4696.2, 4700.6, 4696.2, 4699.8, 84, null, 1440, 67045], [20240805, 4699.8, 4699.8, 4707.6, 4699.0, 4705.0, 223, null, 1441, 67187], [20240805, 4705.0, 4704.4, 4706.0, 4702.6, 4702.6, 226, null, 1442, 67220], [20240805, 4702.6, 4702.4, 4703.6, 4699.0, 4700.8, 73, null, 1443, 67244], [20240805, 4700.8, 4700.0, 4704.4, 4698.8, 4703.8, 90, null, 1444, 67300], [20240805, 4703.8, 4702.4, 4702.6, 4698.2, 4698.4, 61, null, 1445, 67324], [20240805, 4698.4, 4698.2, 4702.2, 4698.2, 4698.6, 128, null, 1446, 67416], [20240805, 4698.6, 4698.6, 4702.4, 4697.0, 4701.0, 139, null, 1447, 67479], [20240805, 4701.0, 4700.2, 4700.2, 4696.8, 4699.0, 85, null, 1448, 67507], [20240805, 4699.0, 4698.8, 4699.4, 4696.8, 4696.8, 85, null, 1449, 67552], [20240805, 4696.8, 4697.0, 4698.6, 4696.4, 4697.8, 114, null, 1450, 67591], [20240805, 4697.8, 4697.6, 4698.6, 4693.6, 4694.4, 155, null, 1451, 67679], [20240805, 4694.4, 4693.4, 4694.6, 4682.2, 4682.2, 238, null, 1452, 67766], [20240805, 4682.2, 4682.6, 4685.2, 4682.6, 4683.2, 249, null, 1453, 67875], [20240805, 4683.2, 4683.2, 4686.6, 4682.0, 4683.6, 432, null, 1454, 67976], [20240805, 4683.6, 4684.6, 4685.8, 4678.6, 4678.8, 287, null, 1455, 68061], [20240805, 4678.8, 4678.8, 4686.0, 4678.8, 4684.4, 376, null, 1456, 68179], [20240805, 4684.4, 4684.4, 4685.4, 4683.2, 4683.6, 279, null, 1457, 68222], [20240805, 4683.6, 4684.0, 4693.6, 4683.6, 4692.2, 391, null, 1458, 68365], [20240805, 4692.2, 4692.4, 4692.6, 4690.6, 4691.0, 266, null, 1459, 68469], [20240805, 4691.0, 4691.0, 4692.0, 4689.8, 4689.8, 426, null, 1500, 68586], [20240806, 4689.8, 4759.0, 4764.2, 4750.6, 4751.6, 2147, null, 931, 67175], [20240806, 4751.6, 4751.8, 4753.2, 4743.0, 4743.0, 1214, null, 932, 66554], [20240806, 4743.0, 4744.0, 4745.8, 4734.0, 4735.0, 713, null, 933, 66155], [20240806, 4735.0, 4735.4, 4748.4, 4735.4, 4740.6, 746, null, 934, 65701], [20240806, 4740.6, 4740.6, 4742.0, 4726.0, 4726.6, 751, null, 935, 65262], [20240806, 4726.6, 4725.6, 4734.4, 4725.6, 4728.0, 534, null, 936, 64976], [20240806, 4728.0, 4728.0, 4730.0, 4722.0, 4726.2, 525, null, 937, 64725], [20240806, 4726.2, 4725.6, 4736.8, 4725.6, 4736.8, 500, null, 938, 64481], [20240806, 4736.8, 4737.0, 4737.6, 4727.4, 4731.2, 358, null, 939, 64320], [20240806, 4731.2, 4731.8, 4735.0, 4725.0, 4729.2, 299, null, 940, 64147], [20240806, 4729.2, 4729.8, 4738.0, 4727.8, 4731.2, 502, null, 941, 63859], [20240806, 4731.2, 4730.2, 4733.8, 4723.0, 4733.8, 402, null, 942, 63667], [20240806, 4733.8, 4733.4, 4744.6, 4730.0, 4742.6, 462, null, 943, 63505], [20240806, 4742.6, 4742.4, 4742.4, 4730.4, 4732.0, 343, null, 944, 63375], [20240806, 4732.0, 4732.2, 4741.2, 4732.0, 4733.4, 364, null, 945, 63253], [20240806, 4733.4, 4733.8, 4738.6, 4731.0, 4734.2, 309, null, 946, 63180], [20240806, 4734.2, 4734.8, 4741.0, 4734.8, 4736.6, 172, null, 947, 63140], [20240806, 4736.6, 4735.4, 4737.4, 4731.2, 4734.6, 407, null, 948, 63112], [20240806, 4734.6, 4733.6, 4737.8, 4733.6, 4736.2, 101, null, 949, 63109], [20240806, 4736.2, 4737.6, 4744.8, 4737.6, 4743.4, 196, null, 950, 63022], [20240806, 4743.4, 4741.4, 4758.8, 4741.0, 4758.8, 514, null, 951, 62848], [20240806, 4758.8, 4759.0, 4776.0, 4759.0, 4768.0, 832, null, 952, 62581], [20240806, 4768.0, 4769.0, 4771.8, 4761.0, 4761.0, 359, null, 953, 62480], [20240806, 4761.0, 4760.8, 4760.8, 4752.2, 4757.4, 418, null, 954, 62399], [20240806, 4757.4, 4755.6, 4755.6, 4748.0, 4750.4, 292, null, 955, 62282], [20240806, 4750.4, 4750.4, 4752.2, 4748.4, 4748.8, 181, null, 956, 62202], [20240806, 4748.8, 4749.6, 4758.0, 4748.4, 4753.4, 205, null, 957, 62109], [20240806, 4753.4, 4753.6, 4755.0, 4749.8, 4751.4, 177, null, 958, 62027], [20240806, 4751.4, 4751.4, 4751.4, 4742.0, 4744.4, 289, null, 959, 61914], [20240806, 4744.4, 4744.4, 4745.8, 4737.8, 4739.0, 247, null, 1000, 61871], [20240806, 4739.0, 4738.0, 4741.4, 4736.0, 4738.8, 226, null, 1001, 61780], [20240806, 4738.8, 4738.8, 4738.8, 4732.0, 4732.0, 300, null, 1002, 61697], [20240806, 4732.0, 4732.0, 4733.2, 4728.8, 4730.8, 184, null, 1003, 61674], [20240806, 4730.8, 4730.8, 4731.8, 4726.0, 4728.0, 159, null, 1004, 61614], [20240806, 4728.0, 4728.0, 4728.0, 4722.0, 4723.2, 147, null, 1005, 61568], [20240806, 4723.2, 4724.4, 4725.4, 4721.8, 4723.8, 147, null, 1006, 61521], [20240806, 4723.8, 4723.8, 4725.0, 4721.2, 4723.6, 86, null, 1007, 61501], [20240806, 4723.6, 4724.8, 4728.2, 4723.6, 4725.0, 133, null, 1008, 61454], [20240806, 4725.0, 4723.6, 4725.0, 4721.6, 4722.8, 101, null, 1009, 61406], [20240806, 4722.8, 4722.6, 4723.2, 4720.2, 4720.2, 218, null, 1010, 61402], [20240806, 4720.2, 4721.2, 4724.8, 4720.2, 4721.0, 163, null, 1011, 61381], [20240806, 4721.0, 4721.4, 4724.2, 4718.2, 4720.8, 390, null, 1012, 61239], [20240806, 4720.8, 4720.8, 4727.6, 4720.6, 4720.8, 156, null, 1013, 61180], [20240806, 4720.8, 4721.6, 4723.4, 4717.0, 4717.0, 238, null, 1014, 61105], [20240806, 4717.0, 4717.2, 4718.4, 4711.2, 4711.2, 244, null, 1015, 61069], [20240806, 4711.2, 4711.8, 4714.8, 4710.2, 4711.6, 344, null, 1016, 60978], [20240806, 4711.6, 4711.0, 4713.0, 4708.0, 4712.0, 197, null, 1017, 60933], [20240806, 4712.0, 4711.4, 4711.4, 4706.2, 4710.0, 151, null, 1018, 60908], [20240806, 4710.0, 4709.8, 4717.6, 4709.6, 4717.6, 234, null, 1019, 60843], [20240806, 4717.6, 4716.8, 4717.8, 4714.0, 4714.8, 143, null, 1020, 60797], [20240806, 4714.8, 4714.8, 4719.8, 4714.8, 4718.0, 123, null, 1021, 60759], [20240806, 4718.0, 4718.8, 4727.2, 4718.8, 4726.2, 202, null, 1022, 60687], [20240806, 4726.2, 4725.2, 4726.2, 4719.8, 4722.0, 179, null, 1023, 60661], [20240806, 4722.0, 4721.0, 4723.2, 4715.4, 4717.2, 131, null, 1024, 60631], [20240806, 4717.2, 4716.6, 4719.2, 4716.2, 4718.2, 88, null, 1025, 60620], [20240806, 4718.2, 4718.0, 4724.0, 4717.2, 4718.4, 167, null, 1026, 60583], [20240806, 4718.4, 4718.4, 4726.0, 4718.4, 4725.8, 104, null, 1027, 60557], [20240806, 4725.8, 4726.6, 4728.6, 4725.6, 4727.8, 160, null, 1028, 60507], [20240806, 4727.8, 4728.6, 4733.8, 4727.4, 4733.8, 145, null, 1029, 60465], [20240806, 4733.8, 4733.8, 4734.2, 4729.2, 4730.8, 216, null, 1030, 60379], [20240806, 4730.8, 4730.2, 4732.8, 4729.2, 4731.0, 175, null, 1031, 60334], [20240806, 4731.0, 4731.4, 4733.0, 4730.4, 4732.2, 118, null, 1032, 60286], [20240806, 4732.2, 4732.8, 4735.2, 4725.8, 4726.8, 175, null, 1033, 60190], [20240806, 4726.8, 4726.8, 4731.0, 4726.2, 4730.0, 129, null, 1034, 60126], [20240806, 4730.0, 4729.8, 4731.0, 4725.0, 4729.8, 145, null, 1035, 60034], [20240806, 4729.8, 4730.0, 4735.2, 4730.0, 4734.6, 195, null, 1036, 59950], [20240806, 4734.6, 4733.8, 4734.0, 4729.6, 4729.6, 110, null, 1037, 59874], [20240806, 4729.6, 4729.6, 4734.0, 4728.8, 4732.0, 62, null, 1038, 59851], [20240806, 4732.0, 4732.0, 4734.2, 4731.0, 4733.8, 44, null, 1039, 59824], [20240806, 4733.8, 4733.2, 4734.0, 4731.4, 4732.6, 70, null, 1040, 59789], [20240806, 4732.6, 4733.2, 4733.2, 4729.4, 4731.8, 99, null, 1041, 59766], [20240806, 4731.8, 4731.4, 4731.4, 4728.0, 4729.0, 81, null, 1042, 59758], [20240806, 4729.0, 4728.6, 4729.6, 4727.0, 4728.0, 97, null, 1043, 59756], [20240806, 4728.0, 4727.8, 4728.2, 4724.2, 4725.2, 130, null, 1044, 59723], [20240806, 4725.2, 4725.6, 4729.8, 4725.2, 4728.4, 51, null, 1045, 59711], [20240806, 4728.4, 4729.4, 4730.4, 4722.2, 4722.4, 148, null, 1046, 59667], [20240806, 4722.4, 4722.2, 4737.4, 4722.2, 4731.8, 309, null, 1047, 59552], [20240806, 4731.8, 4731.8, 4732.4, 4725.0, 4725.8, 156, null, 1048, 59487], [20240806, 4725.8, 4725.8, 4726.8, 4723.8, 4726.2, 63, null, 1049, 59475], [20240806, 4726.2, 4726.8, 4730.0, 4726.8, 4730.0, 74, null, 1050, 59448], [20240806, 4730.0, 4729.2, 4729.2, 4726.6, 4728.0, 27, null, 1051, 59441], [20240806, 4728.0, 4728.0, 4729.4, 4727.0, 4727.8, 50, null, 1052, 59442], [20240806, 4727.8, 4727.0, 4728.6, 4725.6, 4728.0, 69, null, 1053, 59434], [20240806, 4728.0, 4728.4, 4733.6, 4727.0, 4731.2, 79, null, 1054, 59419], [20240806, 4731.2, 4731.4, 4731.8, 4728.2, 4729.8, 69, null, 1055, 59395], [20240806, 4729.8, 4730.0, 4738.0, 4730.0, 4737.4, 129, null, 1056, 59333], [20240806, 4737.4, 4737.8, 4742.0, 4733.6, 4733.6, 321, null, 1057, 59287], [20240806, 4733.6, 4733.2, 4734.2, 4731.0, 4733.4, 109, null, 1058, 59256], [20240806, 4733.4, 4733.2, 4736.0, 4731.8, 4733.8, 57, null, 1059, 59251], [20240806, 4733.8, 4734.0, 4738.0, 4734.0, 4738.0, 62, null, 1100, 59233], [20240806, 4738.0, 4737.6, 4744.8, 4737.6, 4742.2, 247, null, 1101, 59174], [20240806, 4742.2, 4742.8, 4749.0, 4742.0, 4742.0, 244, null, 1102, 59118], [20240806, 4742.0, 4741.8, 4743.2, 4740.0, 4742.6, 142, null, 1103, 59090], [20240806, 4742.6, 4743.2, 4743.6, 4741.0, 4743.6, 60, null, 1104, 59072], [20240806, 4743.6, 4743.4, 4744.0, 4738.6, 4739.8, 118, null, 1105, 59058], [20240806, 4739.8, 4740.6, 4749.6, 4740.0, 4749.6, 132, null, 1106, 59033], [20240806, 4749.6, 4749.8, 4752.8, 4748.0, 4749.2, 199, null, 1107, 58976], [20240806, 4749.2, 4749.0, 4751.2, 4748.2, 4749.4, 87, null, 1108, 58961], [20240806, 4749.4, 4748.2, 4748.2, 4743.8, 4744.4, 129, null, 1109, 58945], [20240806, 4744.4, 4745.2, 4745.4, 4740.0, 4740.6, 100, null, 1110, 58938], [20240806, 4740.6, 4740.6, 4742.4, 4739.0, 4739.6, 92, null, 1111, 58925], [20240806, 4739.6, 4739.8, 4739.8, 4736.2, 4737.0, 104, null, 1112, 58896], [20240806, 4737.0, 4736.8, 4736.8, 4731.6, 4732.6, 169, null, 1113, 58865], [20240806, 4732.6, 4732.6, 4735.2, 4731.4, 4735.0, 88, null, 1114, 58855], [20240806, 4735.0, 4734.0, 4734.0, 4729.2, 4731.2, 121, null, 1115, 58835], [20240806, 4731.2, 4731.2, 4731.2, 4725.2, 4726.4, 173, null, 1116, 58805], [20240806, 4726.4, 4726.4, 4728.4, 4725.0, 4726.8, 74, null, 1117, 58795], [20240806, 4726.8, 4726.8, 4727.6, 4724.4, 4725.2, 50, null, 1118, 58781], [20240806, 4725.2, 4726.0, 4726.2, 4724.2, 4725.6, 61, null, 1119, 58754], [20240806, 4725.6, 4725.0, 4725.8, 4722.8, 4724.0, 108, null, 1120, 58707], [20240806, 4724.0, 4723.4, 4725.6, 4723.4, 4725.6, 96, null, 1121, 58678], [20240806, 4725.6, 4725.4, 4725.4, 4718.8, 4721.8, 220, null, 1122, 58648], [20240806, 4721.8, 4721.8, 4725.8, 4720.8, 4722.0, 111, null, 1123, 58609], [20240806, 4722.0, 4722.2, 4723.2, 4719.8, 4721.0, 117, null, 1124, 58559], [20240806, 4721.0, 4721.0, 4721.6, 4717.2, 4720.2, 105, null, 1125, 58538], [20240806, 4720.2, 4719.6, 4721.6, 4718.8, 4720.4, 66, null, 1126, 58521], [20240806, 4720.4, 4720.4, 4721.2, 4717.6, 4718.8, 138, null, 1127, 58489], [20240806, 4718.8, 4719.2, 4721.0, 4719.2, 4719.6, 52, null, 1128, 58470], [20240806, 4719.6, 4719.8, 4720.8, 4718.4, 4720.0, 34, null, 1129, 58468], [20240806, 4720.0, 4719.8, 4722.4, 4719.0, 4721.2, 69, null, 1130, 58464], [20240806, 4721.2, 4719.0, 4724.2, 4717.2, 4718.0, 264, null, 1301, 58427], [20240806, 4718.0, 4717.6, 4719.0, 4715.2, 4717.6, 167, null, 1302, 58408], [20240806, 4717.6, 4719.0, 4722.2, 4716.2, 4716.2, 190, null, 1303, 58378], [20240806, 4716.2, 4716.0, 4717.2, 4715.4, 4717.0, 67, null, 1304, 58387], [20240806, 4717.0, 4716.4, 4718.2, 4716.2, 4716.8, 96, null, 1305, 58398], [20240806, 4716.8, 4717.6, 4717.6, 4710.6, 4711.2, 238, null, 1306, 58372], [20240806, 4711.2, 4711.4, 4711.6, 4705.6, 4705.6, 284, null, 1307, 58408], [20240806, 4705.6, 4706.4, 4706.4, 4702.0, 4702.8, 220, null, 1308, 58403], [20240806, 4702.8, 4702.6, 4705.8, 4702.6, 4705.4, 111, null, 1309, 58414], [20240806, 4705.4, 4704.4, 4705.4, 4702.4, 4703.8, 141, null, 1310, 58427], [20240806, 4703.8, 4704.4, 4704.8, 4702.2, 4703.8, 124, null, 1311, 58454], [20240806, 4703.8, 4703.6, 4704.8, 4701.2, 4704.8, 166, null, 1312, 58473], [20240806, 4704.8, 4704.8, 4705.0, 4702.0, 4702.8, 106, null, 1313, 58479], [20240806, 4702.8, 4703.0, 4703.6, 4701.0, 4701.0, 129, null, 1314, 58447], [20240806, 4701.0, 4702.4, 4704.6, 4701.2, 4704.0, 109, null, 1315, 58434], [20240806, 4704.0, 4703.6, 4703.6, 4697.6, 4701.6, 308, null, 1316, 58451], [20240806, 4701.6, 4700.4, 4704.4, 4699.4, 4703.2, 118, null, 1317, 58439], [20240806, 4703.2, 4702.6, 4703.4, 4700.0, 4703.4, 73, null, 1318, 58405], [20240806, 4703.4, 4703.0, 4709.0, 4702.8, 4706.4, 261, null, 1319, 58354], [20240806, 4706.4, 4707.0, 4707.0, 4703.4, 4703.4, 124, null, 1320, 58349], [20240806, 4703.4, 4704.0, 4708.0, 4704.0, 4705.6, 137, null, 1321, 58321], [20240806, 4705.6, 4706.8, 4707.8, 4705.8, 4707.4, 93, null, 1322, 58316], [20240806, 4707.4, 4707.4, 4708.6, 4705.8, 4707.2, 71, null, 1323, 58320], [20240806, 4707.2, 4707.2, 4710.4, 4705.2, 4710.4, 109, null, 1324, 58311], [20240806, 4710.4, 4711.2, 4715.4, 4707.2, 4708.2, 244, null, 1325, 58281], [20240806, 4708.2, 4708.0, 4712.0, 4706.4, 4710.0, 116, null, 1326, 58290], [20240806, 4710.0, 4710.0, 4716.0, 4708.4, 4716.0, 122, null, 1327, 58299], [20240806, 4716.0, 4716.4, 4716.4, 4709.6, 4710.6, 201, null, 1328, 58273], [20240806, 4710.6, 4710.4, 4710.8, 4708.0, 4708.0, 145, null, 1329, 58291], [20240806, 4708.0, 4708.2, 4712.6, 4708.2, 4711.8, 130, null, 1330, 58285], [20240806, 4711.8, 4711.2, 4713.2, 4709.6, 4711.4, 114, null, 1331, 58279], [20240806, 4711.4, 4711.0, 4711.4, 4709.6, 4709.6, 88, null, 1332, 58270], [20240806, 4709.6, 4709.2, 4709.8, 4706.4, 4708.8, 104, null, 1333, 58275], [20240806, 4708.8, 4708.0, 4712.6, 4707.0, 4710.8, 186, null, 1334, 58252], [20240806, 4710.8, 4710.4, 4710.8, 4706.4, 4708.2, 170, null, 1335, 58235], [20240806, 4708.2, 4709.8, 4713.2, 4707.0, 4713.2, 118, null, 1336, 58235], [20240806, 4713.2, 4713.4, 4713.4, 4709.0, 4711.0, 152, null, 1337, 58224], [20240806, 4711.0, 4711.0, 4713.0, 4710.6, 4711.6, 73, null, 1338, 58210], [20240806, 4711.6, 4711.2, 4712.0, 4709.4, 4710.2, 86, null, 1339, 58209], [20240806, 4710.2, 4710.2, 4711.2, 4707.0, 4711.2, 148, null, 1340, 58206], [20240806, 4711.2, 4710.2, 4710.2, 4707.6, 4709.2, 84, null, 1341, 58235], [20240806, 4709.2, 4709.6, 4711.8, 4707.2, 4711.4, 67, null, 1342, 58225], [20240806, 4711.4, 4711.6, 4712.4, 4708.8, 4709.0, 93, null, 1343, 58195], [20240806, 4709.0, 4710.0, 4714.6, 4709.6, 4714.6, 142, null, 1344, 58161], [20240806, 4714.6, 4714.0, 4722.2, 4710.8, 4720.2, 390, null, 1345, 58097], [20240806, 4720.2, 4719.8, 4719.8, 4708.2, 4710.0, 386, null, 1346, 58125], [20240806, 4710.0, 4710.0, 4711.8, 4706.4, 4709.6, 198, null, 1347, 58154], [20240806, 4709.6, 4709.6, 4709.6, 4702.4, 4704.0, 206, null, 1348, 58191], [20240806, 4704.0, 4703.4, 4705.6, 4702.0, 4703.4, 181, null, 1349, 58227], [20240806, 4703.4, 4703.4, 4703.4, 4696.2, 4696.8, 376, null, 1350, 58324], [20240806, 4696.8, 4696.8, 4696.8, 4691.2, 4695.6, 511, null, 1351, 58477], [20240806, 4695.6, 4695.0, 4695.0, 4690.8, 4691.4, 165, null, 1352, 58508], [20240806, 4691.4, 4691.4, 4693.6, 4689.6, 4689.6, 242, null, 1353, 58538], [20240806, 4689.6, 4690.4, 4693.2, 4685.6, 4689.4, 330, null, 1354, 58556], [20240806, 4689.4, 4689.0, 4690.6, 4688.0, 4689.4, 107, null, 1355, 58548], [20240806, 4689.4, 4689.4, 4695.0, 4688.8, 4694.0, 153, null, 1356, 58540], [20240806, 4694.0, 4694.0, 4694.8, 4692.0, 4693.8, 112, null, 1357, 58577], [20240806, 4693.8, 4694.2, 4696.0, 4692.4, 4693.8, 107, null, 1358, 58577], [20240806, 4693.8, 4693.8, 4696.0, 4693.2, 4693.2, 89, null, 1359, 58553], [20240806, 4693.2, 4693.2, 4698.8, 4692.6, 4695.8, 153, null, 1400, 58575], [20240806, 4695.8, 4695.2, 4698.2, 4693.0, 4697.6, 135, null, 1401, 58599], [20240806, 4697.6, 4698.6, 4702.6, 4698.0, 4699.2, 120, null, 1402, 58592], [20240806, 4699.2, 4699.2, 4706.8, 4698.4, 4706.8, 195, null, 1403, 58614], [20240806, 4706.8, 4707.2, 4707.2, 4699.8, 4700.4, 127, null, 1404, 58623], [20240806, 4700.4, 4700.2, 4700.4, 4695.6, 4698.0, 88, null, 1405, 58640], [20240806, 4698.0, 4698.8, 4702.8, 4698.8, 4702.6, 105, null, 1406, 58683], [20240806, 4702.6, 4702.8, 4706.6, 4702.2, 4702.2, 155, null, 1407, 58734], [20240806, 4702.2, 4703.2, 4705.8, 4702.4, 4704.8, 75, null, 1408, 58729], [20240806, 4704.8, 4704.2, 4704.2, 4700.8, 4701.0, 83, null, 1409, 58726], [20240806, 4701.0, 4701.8, 4701.8, 4699.2, 4699.2, 79, null, 1410, 58708], [20240806, 4699.2, 4699.2, 4703.8, 4699.2, 4702.8, 79, null, 1411, 58726], [20240806, 4702.8, 4702.6, 4705.2, 4701.8, 4705.0, 55, null, 1412, 58741], [20240806, 4705.0, 4705.0, 4709.4, 4703.8, 4707.4, 101, null, 1413, 58773], [20240806, 4707.4, 4708.4, 4710.0, 4703.2, 4703.2, 116, null, 1414, 58811], [20240806, 4703.2, 4703.8, 4707.2, 4703.8, 4705.4, 77, null, 1415, 58816], [20240806, 4705.4, 4704.8, 4709.6, 4704.4, 4707.0, 58, null, 1416, 58839], [20240806, 4707.0, 4706.2, 4707.6, 4704.4, 4706.2, 51, null, 1417, 58848], [20240806, 4706.2, 4706.2, 4706.2, 4704.0, 4704.6, 73, null, 1418, 58878], [20240806, 4704.6, 4704.4, 4704.4, 4699.6, 4701.0, 62, null, 1419, 58880], [20240806, 4701.0, 4702.0, 4704.8, 4700.0, 4702.0, 135, null, 1420, 58889], [20240806, 4702.0, 4702.4, 4704.2, 4701.6, 4702.4, 44, null, 1421, 58888], [20240806, 4702.4, 4702.4, 4707.0, 4702.4, 4705.2, 102, null, 1422, 58909], [20240806, 4705.2, 4704.4, 4706.2, 4701.6, 4702.6, 40, null, 1423, 58923], [20240806, 4702.6, 4702.6, 4704.0, 4702.2, 4702.8, 42, null, 1424, 58919], [20240806, 4702.8, 4703.0, 4704.0, 4701.6, 4703.2, 32, null, 1425, 58925], [20240806, 4703.2, 4703.0, 4706.8, 4703.0, 4706.8, 86, null, 1426, 58939], [20240806, 4706.8, 4707.0, 4708.0, 4703.8, 4707.0, 103, null, 1427, 58961], [20240806, 4707.0, 4706.8, 4707.8, 4704.0, 4707.8, 82, null, 1428, 58983], [20240806, 4707.8, 4708.0, 4718.6, 4708.0, 4712.2, 557, null, 1429, 58969], [20240806, 4712.2, 4711.8, 4714.6, 4709.8, 4713.8, 383, null, 1430, 58925], [20240806, 4713.8, 4713.6, 4720.4, 4713.6, 4718.6, 328, null, 1431, 58990], [20240806, 4718.6, 4719.0, 4720.4, 4716.0, 4720.0, 197, null, 1432, 59007], [20240806, 4720.0, 4720.0, 4720.8, 4716.8, 4718.0, 140, null, 1433, 59010], [20240806, 4718.0, 4718.2, 4724.0, 4718.2, 4723.0, 171, null, 1434, 59050], [20240806, 4723.0, 4723.4, 4733.2, 4722.8, 4731.6, 342, null, 1435, 59083], [20240806, 4731.6, 4731.0, 4739.2, 4728.4, 4737.6, 432, null, 1436, 59136], [20240806, 4737.6, 4737.4, 4742.2, 4736.6, 4740.8, 270, null, 1437, 59194], [20240806, 4740.8, 4739.8, 4740.0, 4735.6, 4736.6, 263, null, 1438, 59191], [20240806, 4736.6, 4736.6, 4743.0, 4736.4, 4738.4, 205, null, 1439, 59230], [20240806, 4738.4, 4738.4, 4740.4, 4736.2, 4739.8, 225, null, 1440, 59224], [20240806, 4739.8, 4740.0, 4742.6, 4733.4, 4736.6, 204, null, 1441, 59232], [20240806, 4736.6, 4736.4, 4738.8, 4733.4, 4737.4, 212, null, 1442, 59231], [20240806, 4737.4, 4737.0, 4743.8, 4737.0, 4738.6, 252, null, 1443, 59271], [20240806, 4738.6, 4739.2, 4741.8, 4735.6, 4736.2, 303, null, 1444, 59287], [20240806, 4736.2, 4736.2, 4739.6, 4736.2, 4739.0, 167, null, 1445, 59272], [20240806, 4739.0, 4739.2, 4741.0, 4738.0, 4739.0, 145, null, 1446, 59296], [20240806, 4739.0, 4739.0, 4739.0, 4733.2, 4734.4, 236, null, 1447, 59287], [20240806, 4734.4, 4734.4, 4737.4, 4733.6, 4735.6, 184, null, 1448, 59287], [20240806, 4735.6, 4736.6, 4743.2, 4735.8, 4740.0, 293, null, 1449, 59325], [20240806, 4740.0, 4740.0, 4741.8, 4738.0, 4741.8, 152, null, 1450, 59384], [20240806, 4741.8, 4741.8, 4742.6, 4735.0, 4736.6, 239, null, 1451, 59455], [20240806, 4736.6, 4736.6, 4740.0, 4736.6, 4739.2, 174, null, 1452, 59499], [20240806, 4739.2, 4738.8, 4740.2, 4738.0, 4739.4, 113, null, 1453, 59509], [20240806, 4739.4, 4739.4, 4741.0, 4738.6, 4739.8, 216, null, 1454, 59565], [20240806, 4739.8, 4739.2, 4740.4, 4737.8, 4740.4, 264, null, 1455, 59662], [20240806, 4740.4, 4738.6, 4740.2, 4736.8, 4738.4, 270, null, 1456, 59726], [20240806, 4738.4, 4738.2, 4739.6, 4737.8, 4739.6, 181, null, 1457, 59796], [20240806, 4739.6, 4738.4, 4739.0, 4736.4, 4736.8, 248, null, 1458, 59878], [20240806, 4736.8, 4736.8, 4737.6, 4736.2, 4736.4, 328, null, 1459, 60015], [20240806, 4736.4, 4736.8, 4740.0, 4736.6, 4738.2, 381, null, 1500, 60159], [20240807, 4738.2, 4729.2, 4735.6, 4717.2, 4719.4, 1115, null, 931, 59371], [20240807, 4719.4, 4719.4, 4721.6, 4712.4, 4713.6, 712, null, 932, 58876], [20240807, 4713.6, 4715.2, 4732.8, 4713.0, 4728.6, 620, null, 933, 58435], [20240807, 4728.6, 4728.8, 4731.2, 4719.4, 4731.2, 600, null, 934, 58006], [20240807, 4731.2, 4730.8, 4738.4, 4726.4, 4738.4, 383, null, 935, 57754], [20240807, 4738.4, 4738.0, 4741.8, 4730.2, 4730.6, 513, null, 936, 57428], [20240807, 4730.6, 4730.0, 4730.0, 4715.8, 4722.4, 716, null, 937, 57049], [20240807, 4722.4, 4721.6, 4722.2, 4716.0, 4720.2, 402, null, 938, 56826], [20240807, 4720.2, 4719.2, 4720.4, 4708.2, 4711.6, 414, null, 939, 56635], [20240807, 4711.6, 4709.6, 4713.8, 4708.0, 4710.0, 365, null, 940, 56424], [20240807, 4710.0, 4710.0, 4710.0, 4704.0, 4709.8, 573, null, 941, 56173], [20240807, 4709.8, 4709.8, 4712.4, 4705.2, 4712.4, 394, null, 942, 55971], [20240807, 4712.4, 4713.6, 4722.6, 4713.4, 4715.0, 471, null, 943, 55724], [20240807, 4715.0, 4715.6, 4717.0, 4708.6, 4715.4, 296, null, 944, 55592], [20240807, 4715.4, 4715.4, 4734.8, 4715.2, 4734.4, 374, null, 945, 55523], [20240807, 4734.4, 4736.0, 4755.0, 4730.8, 4734.2, 1468, null, 946, 55040], [20240807, 4734.2, 4735.2, 4738.2, 4730.0, 4732.6, 356, null, 947, 55029], [20240807, 4732.6, 4731.8, 4732.4, 4726.2, 4727.0, 339, null, 948, 55008], [20240807, 4727.0, 4728.0, 4737.6, 4726.4, 4733.2, 310, null, 949, 54978], [20240807, 4733.2, 4733.4, 4738.0, 4733.4, 4735.0, 197, null, 950, 54956], [20240807, 4735.0, 4734.0, 4743.4, 4734.0, 4739.0, 279, null, 951, 54930], [20240807, 4739.0, 4739.4, 4746.8, 4739.4, 4745.6, 252, null, 952, 54894], [20240807, 4745.6, 4745.8, 4750.2, 4745.4, 4746.6, 228, null, 953, 54865], [20240807, 4746.6, 4746.4, 4748.0, 4742.4, 4745.0, 228, null, 954, 54847], [20240807, 4745.0, 4746.8, 4753.0, 4743.8, 4747.6, 295, null, 955, 54812], [20240807, 4747.6, 4747.6, 4748.6, 4739.2, 4743.4, 269, null, 956, 54798], [20240807, 4743.4, 4743.2, 4748.8, 4738.2, 4743.2, 245, null, 957, 54780], [20240807, 4743.2, 4743.2, 4746.6, 4742.2, 4745.6, 124, null, 958, 54769], [20240807, 4745.6, 4745.4, 4745.4, 4742.0, 4742.0, 127, null, 959, 54743], [20240807, 4742.0, 4742.8, 4747.4, 4742.2, 4746.8, 196, null, 1000, 54713], [20240807, 4746.8, 4747.2, 4748.2, 4738.0, 4738.0, 224, null, 1001, 54666], [20240807, 4738.0, 4738.6, 4740.0, 4733.6, 4734.2, 174, null, 1002, 54633], [20240807, 4734.2, 4735.0, 4740.8, 4732.0, 4739.6, 364, null, 1003, 54592], [20240807, 4739.6, 4738.0, 4739.0, 4734.0, 4736.8, 183, null, 1004, 54565], [20240807, 4736.8, 4737.2, 4740.6, 4735.2, 4740.6, 79, null, 1005, 54541], [20240807, 4740.6, 4740.6, 4744.0, 4733.6, 4737.2, 288, null, 1006, 54526], [20240807, 4737.2, 4737.2, 4737.2, 4731.2, 4732.2, 105, null, 1007, 54508], [20240807, 4732.2, 4731.8, 4735.4, 4727.2, 4733.0, 176, null, 1008, 54475], [20240807, 4733.0, 4733.8, 4733.8, 4729.0, 4730.8, 80, null, 1009, 54454], [20240807, 4730.8, 4731.4, 4732.6, 4729.0, 4729.4, 74, null, 1010, 54432], [20240807, 4729.4, 4729.4, 4733.2, 4729.2, 4730.0, 109, null, 1011, 54397], [20240807, 4730.0, 4729.0, 4730.4, 4726.4, 4729.6, 175, null, 1012, 54333], [20240807, 4729.6, 4728.8, 4729.0, 4722.8, 4723.0, 241, null, 1013, 54315], [20240807, 4723.0, 4722.6, 4723.6, 4721.0, 4723.6, 103, null, 1014, 54296], [20240807, 4723.6, 4723.6, 4725.6, 4722.2, 4725.0, 94, null, 1015, 54287], [20240807, 4725.0, 4724.4, 4728.8, 4724.4, 4725.2, 119, null, 1016, 54265], [20240807, 4725.2, 4725.6, 4726.6, 4722.4, 4724.2, 165, null, 1017, 54232], [20240807, 4724.2, 4724.4, 4728.6, 4724.4, 4727.0, 136, null, 1018, 54207], [20240807, 4727.0, 4726.4, 4731.8, 4726.4, 4731.8, 103, null, 1019, 54175], [20240807, 4731.8, 4731.2, 4735.0, 4730.8, 4731.8, 127, null, 1020, 54134], [20240807, 4731.8, 4731.6, 4733.0, 4730.4, 4730.8, 54, null, 1021, 54115], [20240807, 4730.8, 4730.6, 4734.8, 4730.0, 4733.6, 78, null, 1022, 54084], [20240807, 4733.6, 4733.2, 4736.0, 4731.0, 4736.0, 150, null, 1023, 54007], [20240807, 4736.0, 4735.2, 4736.2, 4731.8, 4733.6, 103, null, 1024, 53949], [20240807, 4733.6, 4734.8, 4738.4, 4734.8, 4737.2, 134, null, 1025, 53897], [20240807, 4737.2, 4737.0, 4744.0, 4737.0, 4738.2, 244, null, 1026, 53823], [20240807, 4738.2, 4738.6, 4743.8, 4737.0, 4742.8, 134, null, 1027, 53781], [20240807, 4742.8, 4743.0, 4743.8, 4740.8, 4743.8, 99, null, 1028, 53745], [20240807, 4743.8, 4744.2, 4748.8, 4741.4, 4748.8, 165, null, 1029, 53713], [20240807, 4748.8, 4748.8, 4748.8, 4740.6, 4741.4, 183, null, 1030, 53711], [20240807, 4741.4, 4740.4, 4743.0, 4739.6, 4742.6, 113, null, 1031, 53702], [20240807, 4742.6, 4742.0, 4743.8, 4737.0, 4743.6, 173, null, 1032, 53692], [20240807, 4743.6, 4744.6, 4746.0, 4739.0, 4739.2, 121, null, 1033, 53694], [20240807, 4739.2, 4739.2, 4740.8, 4737.6, 4740.2, 103, null, 1034, 53683], [20240807, 4740.2, 4740.0, 4740.0, 4733.6, 4734.2, 130, null, 1035, 53682], [20240807, 4734.2, 4734.2, 4741.0, 4734.2, 4741.0, 92, null, 1036, 53680], [20240807, 4741.0, 4742.0, 4751.2, 4742.0, 4749.4, 392, null, 1037, 53699], [20240807, 4749.4, 4749.4, 4749.4, 4745.4, 4745.4, 154, null, 1038, 53690], [20240807, 4745.4, 4745.4, 4747.8, 4743.8, 4745.6, 106, null, 1039, 53705], [20240807, 4745.6, 4745.2, 4750.6, 4745.2, 4748.6, 86, null, 1040, 53707], [20240807, 4748.6, 4748.6, 4754.0, 4748.6, 4754.0, 186, null, 1041, 53721], [20240807, 4754.0, 4753.2, 4754.0, 4747.0, 4747.8, 215, null, 1042, 53734], [20240807, 4747.8, 4747.2, 4750.0, 4744.6, 4749.0, 99, null, 1043, 53749], [20240807, 4749.0, 4748.6, 4753.6, 4746.8, 4746.8, 102, null, 1044, 53747], [20240807, 4746.8, 4746.2, 4747.2, 4743.2, 4746.2, 101, null, 1045, 53758], [20240807, 4746.2, 4747.2, 4751.2, 4744.8, 4745.4, 127, null, 1046, 53708], [20240807, 4745.4, 4745.4, 4750.4, 4745.4, 4750.0, 76, null, 1047, 53673], [20240807, 4750.0, 4750.0, 4759.6, 4746.0, 4746.2, 384, null, 1048, 53649], [20240807, 4746.2, 4746.8, 4747.0, 4741.6, 4742.8, 165, null, 1049, 53666], [20240807, 4742.8, 4742.0, 4745.2, 4736.4, 4745.2, 259, null, 1050, 53662], [20240807, 4745.2, 4745.2, 4751.4, 4744.8, 4751.2, 134, null, 1051, 53626], [20240807, 4751.2, 4751.8, 4753.4, 4748.8, 4751.0, 173, null, 1052, 53606], [20240807, 4751.0, 4751.0, 4751.0, 4746.8, 4747.2, 61, null, 1053, 53599], [20240807, 4747.2, 4748.0, 4752.0, 4747.8, 4751.6, 102, null, 1054, 53591], [20240807, 4751.6, 4751.2, 4751.8, 4748.4, 4750.8, 101, null, 1055, 53619], [20240807, 4750.8, 4751.8, 4755.0, 4751.8, 4754.0, 120, null, 1056, 53597], [20240807, 4754.0, 4754.2, 4754.8, 4752.0, 4754.6, 75, null, 1057, 53592], [20240807, 4754.6, 4753.6, 4754.2, 4750.4, 4751.6, 48, null, 1058, 53573], [20240807, 4751.6, 4751.6, 4752.2, 4748.8, 4749.6, 75, null, 1059, 53556], [20240807, 4749.6, 4749.6, 4753.6, 4748.0, 4753.6, 69, null, 1100, 53551], [20240807, 4753.6, 4753.8, 4756.6, 4752.2, 4756.0, 120, null, 1101, 53534], [20240807, 4756.0, 4756.8, 4757.4, 4752.4, 4757.2, 142, null, 1102, 53495], [20240807, 4757.2, 4757.6, 4758.6, 4756.0, 4758.0, 94, null, 1103, 53467], [20240807, 4758.0, 4758.8, 4758.8, 4753.0, 4753.8, 102, null, 1104, 53452], [20240807, 4753.8, 4754.2, 4758.0, 4754.0, 4756.2, 59, null, 1105, 53441], [20240807, 4756.2, 4757.4, 4762.4, 4756.2, 4758.2, 189, null, 1106, 53435], [20240807, 4758.2, 4758.2, 4764.6, 4756.0, 4757.0, 130, null, 1107, 53401], [20240807, 4757.0, 4757.2, 4758.4, 4750.0, 4750.4, 142, null, 1108, 53400], [20240807, 4750.4, 4750.0, 4752.6, 4745.4, 4747.2, 170, null, 1109, 53379], [20240807, 4747.2, 4746.4, 4751.0, 4746.4, 4750.8, 94, null, 1110, 53377], [20240807, 4750.8, 4750.8, 4751.2, 4747.8, 4747.8, 82, null, 1111, 53373], [20240807, 4747.8, 4747.4, 4750.0, 4747.2, 4747.6, 45, null, 1112, 53351], [20240807, 4747.6, 4747.4, 4747.6, 4745.4, 4745.8, 70, null, 1113, 53343], [20240807, 4745.8, 4746.6, 4746.6, 4739.2, 4741.2, 159, null, 1114, 53367], [20240807, 4741.2, 4741.6, 4743.0, 4740.6, 4741.4, 100, null, 1115, 53351], [20240807, 4741.4, 4740.8, 4741.2, 4738.0, 4739.4, 137, null, 1116, 53361], [20240807, 4739.4, 4739.4, 4741.2, 4739.0, 4740.8, 69, null, 1117, 53344], [20240807, 4740.8, 4741.4, 4741.4, 4735.4, 4737.2, 167, null, 1118, 53359], [20240807, 4737.2, 4737.8, 4742.8, 4737.8, 4742.8, 91, null, 1119, 53357], [20240807, 4742.8, 4743.0, 4744.6, 4742.4, 4744.6, 49, null, 1120, 53362], [20240807, 4744.6, 4744.2, 4750.6, 4744.2, 4750.2, 156, null, 1121, 53418], [20240807, 4750.2, 4750.0, 4752.0, 4746.6, 4748.2, 87, null, 1122, 53434], [20240807, 4748.2, 4748.8, 4750.8, 4746.4, 4747.4, 56, null, 1123, 53440], [20240807, 4747.4, 4747.4, 4747.4, 4744.0, 4745.8, 54, null, 1124, 53440], [20240807, 4745.8, 4745.6, 4748.2, 4744.8, 4746.8, 37, null, 1125, 53453], [20240807, 4746.8, 4747.2, 4748.2, 4742.0, 4742.8, 105, null, 1126, 53459], [20240807, 4742.8, 4742.4, 4743.6, 4739.4, 4743.0, 91, null, 1127, 53467], [20240807, 4743.0, 4743.8, 4743.8, 4740.4, 4740.4, 65, null, 1128, 53454], [20240807, 4740.4, 4740.2, 4741.2, 4738.0, 4741.2, 84, null, 1129, 53429], [20240807, 4741.2, 4741.6, 4741.6, 4738.0, 4739.6, 98, null, 1130, 53451], [20240807, 4739.6, 4738.2, 4742.4, 4738.0, 4741.4, 198, null, 1301, 53498], [20240807, 4741.4, 4741.4, 4747.2, 4740.8, 4745.2, 140, null, 1302, 53523], [20240807, 4745.2, 4745.6, 4749.6, 4745.6, 4746.8, 132, null, 1303, 53533], [20240807, 4746.8, 4747.2, 4751.2, 4746.8, 4750.0, 92, null, 1304, 53543], [20240807, 4750.0, 4750.6, 4752.8, 4750.2, 4752.8, 92, null, 1305, 53555], [20240807, 4752.8, 4753.0, 4756.4, 4752.6, 4756.4, 227, null, 1306, 53574], [20240807, 4756.4, 4755.8, 4756.8, 4752.4, 4753.0, 96, null, 1307, 53557], [20240807, 4753.0, 4753.0, 4753.8, 4751.8, 4753.8, 86, null, 1308, 53551], [20240807, 4753.8, 4754.0, 4758.0, 4753.6, 4754.0, 94, null, 1309, 53550], [20240807, 4754.0, 4754.0, 4755.8, 4753.6, 4755.0, 57, null, 1310, 53551], [20240807, 4755.0, 4754.0, 4755.2, 4751.2, 4751.2, 98, null, 1311, 53556], [20240807, 4751.2, 4751.2, 4755.4, 4749.8, 4755.4, 88, null, 1312, 53575], [20240807, 4755.4, 4755.2, 4755.2, 4749.8, 4750.0, 65, null, 1313, 53570], [20240807, 4750.0, 4750.0, 4751.0, 4748.8, 4749.4, 55, null, 1314, 53573], [20240807, 4749.4, 4749.0, 4755.4, 4749.0, 4754.6, 73, null, 1315, 53586], [20240807, 4754.6, 4754.4, 4754.4, 4752.0, 4752.8, 36, null, 1316, 53583], [20240807, 4752.8, 4752.6, 4755.0, 4751.6, 4752.4, 63, null, 1317, 53586], [20240807, 4752.4, 4752.4, 4760.0, 4752.4, 4757.4, 122, null, 1318, 53580], [20240807, 4757.4, 4758.4, 4767.6, 4758.0, 4763.8, 447, null, 1319, 53527], [20240807, 4763.8, 4763.8, 4771.4, 4762.2, 4771.4, 318, null, 1320, 53516], [20240807, 4771.4, 4771.6, 4780.0, 4767.6, 4772.0, 707, null, 1321, 53595], [20240807, 4772.0, 4772.8, 4774.8, 4769.6, 4774.8, 215, null, 1322, 53597], [20240807, 4774.8, 4774.6, 4774.8, 4770.2, 4773.4, 241, null, 1323, 53647], [20240807, 4773.4, 4771.2, 4771.4, 4767.4, 4768.8, 179, null, 1324, 53681], [20240807, 4768.8, 4767.8, 4772.4, 4766.6, 4772.4, 136, null, 1325, 53722], [20240807, 4772.4, 4771.6, 4771.8, 4768.4, 4769.8, 131, null, 1326, 53741], [20240807, 4769.8, 4769.8, 4772.0, 4769.2, 4769.6, 73, null, 1327, 53751], [20240807, 4769.6, 4769.2, 4770.2, 4767.4, 4767.6, 47, null, 1328, 53764], [20240807, 4767.6, 4768.4, 4770.0, 4768.4, 4770.0, 61, null, 1329, 53776], [20240807, 4770.0, 4770.0, 4770.4, 4767.2, 4768.0, 65, null, 1330, 53782], [20240807, 4768.0, 4769.0, 4773.8, 4768.2, 4773.8, 124, null, 1331, 53804], [20240807, 4773.8, 4773.8, 4776.0, 4771.2, 4771.4, 166, null, 1332, 53802], [20240807, 4771.4, 4771.8, 4772.0, 4765.0, 4769.0, 202, null, 1333, 53825], [20240807, 4769.0, 4769.2, 4775.6, 4767.8, 4773.4, 146, null, 1334, 53840], [20240807, 4773.4, 4773.4, 4773.4, 4769.2, 4770.4, 69, null, 1335, 53839], [20240807, 4770.4, 4770.8, 4773.2, 4770.2, 4772.0, 53, null, 1336, 53843], [20240807, 4772.0, 4771.6, 4773.8, 4770.8, 4772.2, 103, null, 1337, 53811], [20240807, 4772.2, 4772.0, 4772.0, 4770.6, 4771.0, 63, null, 1338, 53798], [20240807, 4771.0, 4770.6, 4772.2, 4770.6, 4772.2, 51, null, 1339, 53816], [20240807, 4772.2, 4771.0, 4772.2, 4768.6, 4768.6, 72, null, 1340, 53850], [20240807, 4768.6, 4768.2, 4770.0, 4765.2, 4766.0, 90, null, 1341, 53859], [20240807, 4766.0, 4766.0, 4766.4, 4763.0, 4763.0, 91, null, 1342, 53862], [20240807, 4763.0, 4762.8, 4765.8, 4762.0, 4763.8, 73, null, 1343, 53858], [20240807, 4763.8, 4763.8, 4764.0, 4761.4, 4761.8, 78, null, 1344, 53867], [20240807, 4761.8, 4761.4, 4761.6, 4757.6, 4759.6, 122, null, 1345, 53871], [20240807, 4759.6, 4760.2, 4762.2, 4760.0, 4761.0, 61, null, 1346, 53876], [20240807, 4761.0, 4761.0, 4761.2, 4758.0, 4761.0, 96, null, 1347, 53879], [20240807, 4761.0, 4761.0, 4762.8, 4761.0, 4761.4, 69, null, 1348, 53889], [20240807, 4761.4, 4761.0, 4762.0, 4760.4, 4761.0, 27, null, 1349, 53892], [20240807, 4761.0, 4761.4, 4762.4, 4760.4, 4761.0, 76, null, 1350, 53919], [20240807, 4761.0, 4760.8, 4762.4, 4757.0, 4759.0, 190, null, 1351, 53891], [20240807, 4759.0, 4759.2, 4760.0, 4757.0, 4760.0, 88, null, 1352, 53907], [20240807, 4760.0, 4760.6, 4761.4, 4757.8, 4757.8, 44, null, 1353, 53918], [20240807, 4757.8, 4758.6, 4759.4, 4756.6, 4757.0, 64, null, 1354, 53943], [20240807, 4757.0, 4757.0, 4760.4, 4757.0, 4758.8, 113, null, 1355, 53987], [20240807, 4758.8, 4759.2, 4760.2, 4756.8, 4758.6, 80, null, 1356, 53997], [20240807, 4758.6, 4759.0, 4759.0, 4756.8, 4757.0, 63, null, 1357, 54008], [20240807, 4757.0, 4757.0, 4757.4, 4754.8, 4756.2, 103, null, 1358, 54029], [20240807, 4756.2, 4756.2, 4756.8, 4752.8, 4753.8, 133, null, 1359, 54056], [20240807, 4753.8, 4753.8, 4754.8, 4752.0, 4753.6, 108, null, 1400, 54059], [20240807, 4753.6, 4753.2, 4757.6, 4752.6, 4753.8, 122, null, 1401, 54110], [20240807, 4753.8, 4753.6, 4754.0, 4748.6, 4750.8, 228, null, 1402, 54158], [20240807, 4750.8, 4750.2, 4754.0, 4749.0, 4753.6, 112, null, 1403, 54183], [20240807, 4753.6, 4753.4, 4754.0, 4750.6, 4752.2, 66, null, 1404, 54196], [20240807, 4752.2, 4752.0, 4752.0, 4747.0, 4747.8, 191, null, 1405, 54286], [20240807, 4747.8, 4748.0, 4749.8, 4746.0, 4748.4, 119, null, 1406, 54339], [20240807, 4748.4, 4748.0, 4749.6, 4744.6, 4744.6, 138, null, 1407, 54410], [20240807, 4744.6, 4744.6, 4745.0, 4742.2, 4744.0, 245, null, 1408, 54438], [20240807, 4744.0, 4744.0, 4744.6, 4741.6, 4744.0, 110, null, 1409, 54453], [20240807, 4744.0, 4744.6, 4745.8, 4743.8, 4744.6, 116, null, 1410, 54476], [20240807, 4744.6, 4745.2, 4745.2, 4741.0, 4743.6, 148, null, 1411, 54536], [20240807, 4743.6, 4743.2, 4744.4, 4742.4, 4742.6, 53, null, 1412, 54539], [20240807, 4742.6, 4742.4, 4744.0, 4741.2, 4741.6, 100, null, 1413, 54560], [20240807, 4741.6, 4741.4, 4741.8, 4739.0, 4741.4, 128, null, 1414, 54585], [20240807, 4741.4, 4740.6, 4746.6, 4740.6, 4744.8, 204, null, 1415, 54686], [20240807, 4744.8, 4745.2, 4745.6, 4738.2, 4742.0, 253, null, 1416, 54755], [20240807, 4742.0, 4742.2, 4742.6, 4740.0, 4742.6, 86, null, 1417, 54774], [20240807, 4742.6, 4742.4, 4742.4, 4739.0, 4740.6, 86, null, 1418, 54806], [20240807, 4740.6, 4740.4, 4741.4, 4738.8, 4741.4, 34, null, 1419, 54806], [20240807, 4741.4, 4742.0, 4743.2, 4740.0, 4740.0, 61, null, 1420, 54840], [20240807, 4740.0, 4739.8, 4741.0, 4739.2, 4740.2, 57, null, 1421, 54862], [20240807, 4740.2, 4739.2, 4742.0, 4739.2, 4740.6, 57, null, 1422, 54884], [20240807, 4740.6, 4740.4, 4743.2, 4739.2, 4743.2, 47, null, 1423, 54900], [20240807, 4743.2, 4743.0, 4743.4, 4740.2, 4742.6, 106, null, 1424, 54937], [20240807, 4742.6, 4741.8, 4743.4, 4741.0, 4743.4, 45, null, 1425, 54948], [20240807, 4743.4, 4743.2, 4746.0, 4742.8, 4744.4, 122, null, 1426, 55009], [20240807, 4744.4, 4744.8, 4744.8, 4742.4, 4743.4, 39, null, 1427, 55017], [20240807, 4743.4, 4743.2, 4746.0, 4743.0, 4745.8, 76, null, 1428, 55020], [20240807, 4745.8, 4745.6, 4747.8, 4745.0, 4747.4, 78, null, 1429, 55044], [20240807, 4747.4, 4747.2, 4751.6, 4746.2, 4750.2, 133, null, 1430, 55089], [20240807, 4750.2, 4750.0, 4752.0, 4746.0, 4746.0, 196, null, 1431, 55191], [20240807, 4746.0, 4746.0, 4750.0, 4746.0, 4749.2, 52, null, 1432, 55211], [20240807, 4749.2, 4749.6, 4750.0, 4748.6, 4749.4, 56, null, 1433, 55240], [20240807, 4749.4, 4749.8, 4750.0, 4745.0, 4745.0, 80, null, 1434, 55260], [20240807, 4745.0, 4745.2, 4748.0, 4745.2, 4746.4, 71, null, 1435, 55269], [20240807, 4746.4, 4747.2, 4748.2, 4745.0, 4746.2, 83, null, 1436, 55315], [20240807, 4746.2, 4747.0, 4748.8, 4746.6, 4748.0, 58, null, 1437, 55345], [20240807, 4748.0, 4747.8, 4750.8, 4747.2, 4749.0, 68, null, 1438, 55368], [20240807, 4749.0, 4749.2, 4749.6, 4748.0, 4749.2, 42, null, 1439, 55391], [20240807, 4749.2, 4749.4, 4749.8, 4745.6, 4745.8, 108, null, 1440, 55438], [20240807, 4745.8, 4745.6, 4747.8, 4744.4, 4745.2, 74, null, 1441, 55475], [20240807, 4745.2, 4744.4, 4744.8, 4743.0, 4743.0, 69, null, 1442, 55501], [20240807, 4743.0, 4742.8, 4743.6, 4738.4, 4739.8, 174, null, 1443, 55554], [20240807, 4739.8, 4740.0, 4740.8, 4738.0, 4739.4, 130, null, 1444, 55606], [20240807, 4739.4, 4739.4, 4741.4, 4739.0, 4740.0, 89, null, 1445, 55653], [20240807, 4740.0, 4740.8, 4745.6, 4740.8, 4744.2, 147, null, 1446, 55748], [20240807, 4744.2, 4744.8, 4746.8, 4744.4, 4745.0, 99, null, 1447, 55800], [20240807, 4745.0, 4745.0, 4745.6, 4743.4, 4744.8, 65, null, 1448, 55842], [20240807, 4744.8, 4744.8, 4746.8, 4743.8, 4746.0, 134, null, 1449, 55925], [20240807, 4746.0, 4745.6, 4745.8, 4744.2, 4745.0, 98, null, 1450, 55964], [20240807, 4745.0, 4745.4, 4745.4, 4741.2, 4741.2, 87, null, 1451, 55970], [20240807, 4741.2, 4741.2, 4741.4, 4739.4, 4740.0, 118, null, 1452, 55999], [20240807, 4740.0, 4740.0, 4740.2, 4738.2, 4739.8, 108, null, 1453, 56031], [20240807, 4739.8, 4739.4, 4740.8, 4739.2, 4740.4, 128, null, 1454, 56048], [20240807, 4740.4, 4740.6, 4740.8, 4738.0, 4738.4, 182, null, 1455, 56087], [20240807, 4738.4, 4738.6, 4739.0, 4734.6, 4735.8, 291, null, 1456, 56111], [20240807, 4735.8, 4735.8, 4736.4, 4734.8, 4735.6, 187, null, 1457, 56157], [20240807, 4735.6, 4735.4, 4738.0, 4735.0, 4737.6, 182, null, 1458, 56199], [20240807, 4737.6, 4736.6, 4737.4, 4735.8, 4735.8, 194, null, 1459, 56263], [20240807, 4735.8, 4736.0, 4737.4, 4735.6, 4735.6, 257, null, 1500, 56394], [20240808, 4735.6, 4721.0, 4731.0, 4721.0, 4729.8, 858, null, 931, 55834], [20240808, 4729.8, 4728.0, 4747.0, 4726.0, 4742.8, 981, null, 932, 55341], [20240808, 4742.8, 4742.0, 4747.0, 4733.2, 4738.0, 775, null, 933, 54997], [20240808, 4738.0, 4737.8, 4738.0, 4728.4, 4731.4, 451, null, 934, 54765], [20240808, 4731.4, 4730.2, 4732.4, 4726.4, 4728.2, 382, null, 935, 54553], [20240808, 4728.2, 4727.8, 4729.8, 4725.2, 4728.8, 382, null, 936, 54342], [20240808, 4728.8, 4729.2, 4731.0, 4726.0, 4727.0, 377, null, 937, 54073], [20240808, 4727.0, 4726.8, 4730.8, 4724.2, 4730.8, 218, null, 938, 53928], [20240808, 4730.8, 4730.0, 4733.4, 4723.4, 4724.2, 215, null, 939, 53781], [20240808, 4724.2, 4723.8, 4724.2, 4715.0, 4715.0, 415, null, 940, 53599], [20240808, 4715.0, 4715.0, 4715.8, 4711.8, 4714.4, 262, null, 941, 53456], [20240808, 4714.4, 4714.4, 4716.2, 4712.0, 4712.8, 239, null, 942, 53365], [20240808, 4712.8, 4712.8, 4715.4, 4709.0, 4713.0, 236, null, 943, 53287], [20240808, 4713.0, 4713.4, 4720.0, 4710.8, 4716.0, 238, null, 944, 53199], [20240808, 4716.0, 4715.6, 4721.0, 4714.4, 4717.8, 206, null, 945, 53093], [20240808, 4717.8, 4717.0, 4718.0, 4711.2, 4714.6, 473, null, 946, 52940], [20240808, 4714.6, 4714.6, 4719.2, 4709.6, 4710.8, 244, null, 947, 52839], [20240808, 4710.8, 4711.0, 4716.6, 4710.2, 4714.8, 148, null, 948, 52814], [20240808, 4714.8, 4714.8, 4720.8, 4714.4, 4716.0, 200, null, 949, 52748], [20240808, 4716.0, 4716.0, 4722.6, 4716.0, 4717.8, 148, null, 950, 52694], [20240808, 4717.8, 4718.0, 4722.6, 4716.0, 4716.0, 215, null, 951, 52627], [20240808, 4716.0, 4716.0, 4718.2, 4713.0, 4714.4, 124, null, 952, 52593], [20240808, 4714.4, 4713.4, 4717.0, 4709.6, 4715.8, 219, null, 953, 52538], [20240808, 4715.8, 4714.4, 4715.0, 4711.2, 4712.6, 89, null, 954, 52524], [20240808, 4712.6, 4711.8, 4712.6, 4710.2, 4710.4, 100, null, 955, 52498], [20240808, 4710.4, 4711.2, 4715.8, 4710.4, 4712.6, 175, null, 956, 52412], [20240808, 4712.6, 4712.6, 4713.6, 4711.6, 4711.6, 73, null, 957, 52388], [20240808, 4711.6, 4711.4, 4712.0, 4707.2, 4709.2, 208, null, 958, 52291], [20240808, 4709.2, 4709.0, 4710.8, 4705.0, 4705.2, 133, null, 959, 52262], [20240808, 4705.2, 4706.2, 4709.6, 4705.2, 4705.4, 122, null, 1000, 52251], [20240808, 4705.4, 4706.4, 4706.4, 4696.4, 4697.4, 404, null, 1001, 52131], [20240808, 4697.4, 4698.0, 4699.8, 4691.4, 4691.6, 285, null, 1002, 52054], [20240808, 4691.6, 4692.0, 4696.6, 4691.6, 4695.0, 267, null, 1003, 51981], [20240808, 4695.0, 4695.0, 4697.2, 4692.0, 4694.6, 224, null, 1004, 51936], [20240808, 4694.6, 4694.6, 4700.0, 4694.6, 4699.2, 175, null, 1005, 51899], [20240808, 4699.2, 4699.2, 4700.6, 4697.2, 4697.2, 168, null, 1006, 51855], [20240808, 4697.2, 4698.0, 4701.4, 4697.2, 4699.2, 156, null, 1007, 51791], [20240808, 4699.2, 4699.4, 4700.0, 4696.6, 4697.4, 106, null, 1008, 51769], [20240808, 4697.4, 4697.6, 4701.8, 4697.6, 4700.8, 93, null, 1009, 51738], [20240808, 4700.8, 4700.6, 4706.8, 4698.4, 4706.8, 221, null, 1010, 51672], [20240808, 4706.8, 4706.4, 4707.6, 4701.2, 4702.6, 224, null, 1011, 51639], [20240808, 4702.6, 4704.0, 4706.4, 4699.2, 4699.6, 160, null, 1012, 51591], [20240808, 4699.6, 4699.8, 4701.8, 4698.8, 4700.2, 140, null, 1013, 51539], [20240808, 4700.2, 4699.6, 4704.6, 4699.2, 4699.2, 154, null, 1014, 51474], [20240808, 4699.2, 4699.0, 4700.4, 4696.2, 4696.6, 107, null, 1015, 51449], [20240808, 4696.6, 4696.4, 4703.0, 4694.6, 4701.4, 244, null, 1016, 51401], [20240808, 4701.4, 4702.0, 4702.4, 4696.8, 4698.8, 138, null, 1017, 51346], [20240808, 4698.8, 4698.8, 4698.8, 4695.6, 4698.6, 97, null, 1018, 51325], [20240808, 4698.6, 4698.8, 4700.4, 4695.2, 4700.4, 120, null, 1019, 51272], [20240808, 4700.4, 4701.0, 4705.0, 4700.0, 4702.4, 174, null, 1020, 51223], [20240808, 4702.4, 4700.0, 4706.4, 4700.0, 4705.6, 107, null, 1021, 51178], [20240808, 4705.6, 4706.0, 4706.2, 4701.6, 4703.0, 132, null, 1022, 51147], [20240808, 4703.0, 4702.6, 4705.8, 4701.4, 4704.4, 134, null, 1023, 51117], [20240808, 4704.4, 4704.6, 4708.0, 4702.8, 4707.8, 160, null, 1024, 51060], [20240808, 4707.8, 4707.6, 4712.8, 4707.6, 4710.0, 227, null, 1025, 50981], [20240808, 4710.0, 4710.2, 4714.0, 4709.4, 4713.8, 156, null, 1026, 50922], [20240808, 4713.8, 4713.8, 4714.0, 4706.0, 4706.0, 184, null, 1027, 50899], [20240808, 4706.0, 4706.0, 4710.2, 4704.0, 4704.8, 162, null, 1028, 50879], [20240808, 4704.8, 4704.8, 4706.2, 4704.6, 4705.8, 85, null, 1029, 50845], [20240808, 4705.8, 4706.0, 4710.0, 4704.8, 4706.2, 112, null, 1030, 50844], [20240808, 4706.2, 4706.6, 4707.2, 4703.2, 4703.4, 165, null, 1031, 50843], [20240808, 4703.4, 4703.6, 4706.6, 4703.6, 4705.2, 66, null, 1032, 50812], [20240808, 4705.2, 4704.4, 4712.4, 4704.4, 4709.2, 141, null, 1033, 50788], [20240808, 4709.2, 4710.0, 4716.8, 4708.2, 4716.8, 229, null, 1034, 50726], [20240808, 4716.8, 4716.2, 4718.0, 4711.6, 4711.6, 208, null, 1035, 50689], [20240808, 4711.6, 4712.0, 4712.8, 4709.8, 4710.6, 211, null, 1036, 50646], [20240808, 4710.6, 4710.8, 4713.0, 4708.8, 4712.4, 78, null, 1037, 50623], [20240808, 4712.4, 4712.4, 4713.0, 4710.0, 4712.4, 104, null, 1038, 50604], [20240808, 4712.4, 4712.6, 4714.8, 4710.6, 4714.0, 110, null, 1039, 50622], [20240808, 4714.0, 4713.4, 4715.2, 4713.4, 4714.4, 84, null, 1040, 50613], [20240808, 4714.4, 4713.8, 4718.0, 4713.2, 4716.8, 145, null, 1041, 50613], [20240808, 4716.8, 4716.4, 4717.0, 4713.8, 4714.6, 89, null, 1042, 50614], [20240808, 4714.6, 4714.4, 4714.4, 4712.0, 4713.4, 126, null, 1043, 50587], [20240808, 4713.4, 4713.4, 4715.2, 4712.8, 4714.4, 91, null, 1044, 50553], [20240808, 4714.4, 4714.2, 4715.0, 4713.4, 4715.0, 74, null, 1045, 50536], [20240808, 4715.0, 4714.8, 4718.8, 4710.2, 4710.2, 266, null, 1046, 50528], [20240808, 4710.2, 4710.0, 4716.6, 4709.6, 4716.0, 179, null, 1047, 50486], [20240808, 4716.0, 4716.2, 4716.8, 4714.4, 4716.8, 89, null, 1048, 50469], [20240808, 4716.8, 4717.2, 4721.2, 4715.6, 4716.2, 217, null, 1049, 50480], [20240808, 4716.2, 4716.4, 4720.0, 4716.2, 4720.0, 115, null, 1050, 50493], [20240808, 4720.0, 4720.2, 4723.8, 4718.0, 4720.4, 213, null, 1051, 50518], [20240808, 4720.4, 4721.2, 4721.8, 4718.0, 4718.6, 119, null, 1052, 50497], [20240808, 4718.6, 4718.6, 4722.4, 4718.6, 4722.2, 92, null, 1053, 50482], [20240808, 4722.2, 4722.2, 4729.6, 4722.2, 4729.0, 300, null, 1054, 50432], [20240808, 4729.0, 4729.0, 4733.0, 4729.0, 4732.2, 314, null, 1055, 50385], [20240808, 4732.2, 4732.2, 4736.4, 4731.2, 4732.0, 275, null, 1056, 50341], [20240808, 4732.0, 4732.0, 4744.8, 4731.6, 4742.2, 451, null, 1057, 50325], [20240808, 4742.2, 4742.2, 4744.2, 4737.6, 4741.0, 307, null, 1058, 50352], [20240808, 4741.0, 4741.0, 4747.0, 4740.4, 4744.6, 295, null, 1059, 50361], [20240808, 4744.6, 4745.0, 4748.8, 4740.8, 4745.4, 301, null, 1100, 50391], [20240808, 4745.4, 4745.6, 4747.4, 4740.2, 4740.6, 255, null, 1101, 50394], [20240808, 4740.6, 4740.4, 4744.6, 4738.0, 4743.0, 228, null, 1102, 50394], [20240808, 4743.0, 4741.6, 4741.6, 4739.2, 4740.2, 97, null, 1103, 50426], [20240808, 4740.2, 4740.0, 4741.8, 4738.2, 4739.2, 144, null, 1104, 50436], [20240808, 4739.2, 4740.0, 4749.6, 4740.0, 4749.6, 275, null, 1105, 50482], [20240808, 4749.6, 4749.2, 4767.8, 4748.0, 4767.2, 935, null, 1106, 50669], [20240808, 4767.2, 4767.0, 4775.8, 4760.2, 4763.0, 937, null, 1107, 50891], [20240808, 4763.0, 4763.4, 4763.4, 4752.6, 4754.8, 500, null, 1108, 51027], [20240808, 4754.8, 4755.6, 4760.6, 4755.0, 4759.0, 265, null, 1109, 51089], [20240808, 4759.0, 4758.4, 4761.2, 4754.8, 4757.8, 262, null, 1110, 51092], [20240808, 4757.8, 4759.0, 4767.0, 4758.4, 4767.0, 328, null, 1111, 51165], [20240808, 4767.0, 4766.4, 4775.4, 4765.6, 4773.4, 530, null, 1112, 51253], [20240808, 4773.4, 4773.8, 4779.4, 4773.2, 4775.4, 556, null, 1113, 51362], [20240808, 4775.4, 4775.2, 4775.2, 4770.8, 4773.8, 373, null, 1114, 51374], [20240808, 4773.8, 4773.6, 4786.0, 4773.6, 4785.4, 543, null, 1115, 51445], [20240808, 4785.4, 4787.8, 4793.0, 4780.0, 4782.6, 1117, null, 1116, 51853], [20240808, 4782.6, 4782.6, 4788.0, 4780.6, 4784.2, 381, null, 1117, 52033], [20240808, 4784.2, 4784.4, 4784.4, 4777.6, 4777.6, 367, null, 1118, 52102], [20240808, 4777.6, 4777.6, 4785.4, 4776.6, 4780.8, 266, null, 1119, 52160], [20240808, 4780.8, 4780.8, 4784.0, 4771.2, 4783.6, 520, null, 1120, 52272], [20240808, 4783.6, 4783.6, 4784.0, 4778.2, 4781.8, 469, null, 1121, 52305], [20240808, 4781.8, 4782.6, 4782.8, 4774.2, 4774.8, 483, null, 1122, 52325], [20240808, 4774.8, 4774.8, 4776.2, 4768.2, 4773.2, 462, null, 1123, 52433], [20240808, 4773.2, 4774.8, 4780.2, 4773.2, 4773.2, 478, null, 1124, 52545], [20240808, 4773.2, 4773.2, 4778.6, 4771.8, 4776.0, 523, null, 1125, 52596], [20240808, 4776.0, 4775.0, 4779.2, 4772.2, 4777.4, 112, null, 1126, 52617], [20240808, 4777.4, 4777.4, 4780.4, 4777.0, 4778.8, 153, null, 1127, 52643], [20240808, 4778.8, 4778.4, 4779.0, 4776.2, 4778.2, 133, null, 1128, 52660], [20240808, 4778.2, 4778.6, 4781.2, 4778.0, 4779.6, 104, null, 1129, 52697], [20240808, 4779.6, 4780.0, 4782.4, 4778.8, 4782.0, 198, null, 1130, 52721], [20240808, 4782.0, 4779.8, 4780.8, 4763.4, 4770.0, 542, null, 1301, 52867], [20240808, 4770.0, 4770.0, 4777.0, 4769.8, 4773.4, 250, null, 1302, 52922], [20240808, 4773.4, 4773.4, 4776.0, 4769.6, 4772.8, 201, null, 1303, 52986], [20240808, 4772.8, 4773.0, 4774.6, 4771.4, 4772.4, 106, null, 1304, 53034], [20240808, 4772.4, 4773.0, 4774.6, 4765.8, 4766.2, 158, null, 1305, 53103], [20240808, 4766.2, 4765.4, 4767.6, 4762.8, 4764.8, 227, null, 1306, 53208], [20240808, 4764.8, 4764.0, 4764.0, 4759.4, 4760.6, 161, null, 1307, 53255], [20240808, 4760.6, 4760.4, 4765.8, 4760.4, 4763.4, 166, null, 1308, 53313], [20240808, 4763.4, 4763.4, 4766.0, 4761.8, 4765.2, 78, null, 1309, 53336], [20240808, 4765.2, 4764.4, 4768.2, 4762.8, 4762.8, 137, null, 1310, 53357], [20240808, 4762.8, 4763.2, 4765.0, 4763.2, 4763.6, 53, null, 1311, 53371], [20240808, 4763.6, 4764.0, 4767.4, 4762.4, 4763.2, 75, null, 1312, 53392], [20240808, 4763.2, 4762.6, 4763.8, 4760.0, 4760.2, 162, null, 1313, 53461], [20240808, 4760.2, 4760.6, 4763.2, 4760.0, 4762.0, 65, null, 1314, 53474], [20240808, 4762.0, 4762.6, 4762.6, 4757.2, 4759.0, 325, null, 1315, 53496], [20240808, 4759.0, 4759.0, 4760.0, 4756.2, 4757.4, 155, null, 1316, 53526], [20240808, 4757.4, 4758.4, 4760.4, 4757.0, 4759.8, 82, null, 1317, 53554], [20240808, 4759.8, 4759.8, 4759.8, 4757.0, 4758.0, 62, null, 1318, 53554], [20240808, 4758.0, 4758.0, 4761.6, 4757.4, 4761.6, 90, null, 1319, 53574], [20240808, 4761.6, 4761.4, 4761.4, 4757.2, 4758.0, 94, null, 1320, 53597], [20240808, 4758.0, 4757.4, 4759.6, 4757.0, 4759.6, 53, null, 1321, 53615], [20240808, 4759.6, 4759.2, 4761.0, 4758.2, 4761.0, 69, null, 1322, 53625], [20240808, 4761.0, 4761.2, 4763.8, 4760.0, 4762.4, 188, null, 1323, 53724], [20240808, 4762.4, 4761.8, 4773.6, 4761.4, 4772.0, 183, null, 1324, 53775], [20240808, 4772.0, 4771.8, 4772.0, 4765.4, 4766.8, 105, null, 1325, 53798], [20240808, 4766.8, 4766.8, 4770.6, 4766.2, 4767.8, 74, null, 1326, 53819], [20240808, 4767.8, 4766.8, 4769.2, 4766.0, 4766.6, 54, null, 1327, 53823], [20240808, 4766.6, 4766.8, 4768.4, 4765.4, 4768.4, 47, null, 1328, 53833], [20240808, 4768.4, 4767.6, 4767.6, 4763.2, 4763.2, 42, null, 1329, 53842], [20240808, 4763.2, 4763.2, 4765.4, 4762.8, 4764.0, 69, null, 1330, 53842], [20240808, 4764.0, 4763.0, 4766.2, 4762.6, 4765.2, 83, null, 1331, 53884], [20240808, 4765.2, 4765.2, 4766.2, 4763.2, 4764.0, 87, null, 1332, 53932], [20240808, 4764.0, 4763.4, 4765.4, 4763.2, 4764.6, 80, null, 1333, 53969], [20240808, 4764.6, 4764.6, 4766.4, 4762.2, 4765.0, 79, null, 1334, 53997], [20240808, 4765.0, 4765.4, 4765.8, 4762.2, 4763.4, 42, null, 1335, 54016], [20240808, 4763.4, 4762.4, 4762.4, 4757.0, 4757.6, 117, null, 1336, 54038], [20240808, 4757.6, 4757.6, 4760.4, 4757.6, 4758.0, 111, null, 1337, 54089], [20240808, 4758.0, 4758.0, 4758.6, 4756.8, 4757.2, 59, null, 1338, 54103], [20240808, 4757.2, 4758.0, 4758.4, 4757.0, 4758.0, 36, null, 1339, 54111], [20240808, 4758.0, 4757.2, 4757.4, 4753.4, 4753.4, 96, null, 1340, 54131], [20240808, 4753.4, 4752.8, 4757.6, 4752.6, 4753.8, 191, null, 1341, 54195], [20240808, 4753.8, 4753.8, 4755.8, 4752.2, 4754.8, 149, null, 1342, 54237], [20240808, 4754.8, 4755.4, 4755.8, 4753.0, 4754.4, 96, null, 1343, 54280], [20240808, 4754.4, 4753.6, 4754.2, 4752.2, 4753.2, 56, null, 1344, 54295], [20240808, 4753.2, 4753.4, 4754.4, 4752.0, 4753.0, 63, null, 1345, 54312], [20240808, 4753.0, 4752.4, 4755.6, 4752.0, 4755.2, 72, null, 1346, 54335], [20240808, 4755.2, 4755.2, 4756.4, 4755.0, 4756.4, 58, null, 1347, 54350], [20240808, 4756.4, 4756.0, 4760.6, 4755.8, 4759.4, 149, null, 1348, 54380], [20240808, 4759.4, 4759.4, 4760.8, 4757.8, 4759.6, 89, null, 1349, 54404], [20240808, 4759.6, 4759.8, 4763.8, 4759.6, 4763.8, 74, null, 1350, 54414], [20240808, 4763.8, 4764.4, 4769.6, 4763.8, 4766.4, 238, null, 1351, 54438], [20240808, 4766.4, 4766.4, 4766.8, 4763.4, 4763.4, 91, null, 1352, 54458], [20240808, 4763.4, 4763.0, 4763.8, 4760.6, 4760.8, 48, null, 1353, 54459], [20240808, 4760.8, 4761.4, 4762.8, 4761.2, 4761.8, 57, null, 1354, 54460], [20240808, 4761.8, 4762.0, 4762.8, 4760.2, 4760.2, 52, null, 1355, 54458], [20240808, 4760.2, 4761.2, 4764.4, 4760.8, 4761.6, 83, null, 1356, 54458], [20240808, 4761.6, 4762.0, 4762.0, 4756.6, 4760.0, 74, null, 1357, 54475], [20240808, 4760.0, 4760.6, 4762.6, 4760.6, 4761.8, 42, null, 1358, 54479], [20240808, 4761.8, 4761.8, 4763.0, 4760.0, 4762.2, 37, null, 1359, 54486], [20240808, 4762.2, 4762.0, 4762.0, 4759.4, 4761.4, 45, null, 1400, 54498], [20240808, 4761.4, 4760.8, 4765.6, 4760.8, 4763.8, 125, null, 1401, 54537], [20240808, 4763.8, 4764.0, 4767.2, 4762.6, 4767.2, 78, null, 1402, 54554], [20240808, 4767.2, 4767.4, 4767.4, 4763.0, 4763.2, 75, null, 1403, 54572], [20240808, 4763.2, 4763.4, 4763.4, 4756.0, 4757.0, 94, null, 1404, 54571], [20240808, 4757.0, 4757.2, 4757.2, 4752.0, 4752.6, 137, null, 1405, 54593], [20240808, 4752.6, 4752.6, 4754.8, 4751.6, 4753.0, 107, null, 1406, 54637], [20240808, 4753.0, 4752.8, 4754.0, 4750.6, 4752.8, 88, null, 1407, 54676], [20240808, 4752.8, 4752.2, 4754.4, 4751.4, 4754.0, 60, null, 1408, 54692], [20240808, 4754.0, 4753.2, 4758.0, 4753.0, 4757.0, 77, null, 1409, 54718], [20240808, 4757.0, 4757.4, 4757.4, 4754.2, 4756.0, 68, null, 1410, 54744], [20240808, 4756.0, 4756.2, 4761.8, 4756.2, 4760.0, 135, null, 1411, 54808], [20240808, 4760.0, 4759.6, 4765.8, 4759.6, 4765.8, 108, null, 1412, 54845], [20240808, 4765.8, 4765.2, 4772.8, 4764.2, 4764.8, 320, null, 1413, 54974], [20240808, 4764.8, 4763.6, 4769.0, 4763.2, 4766.0, 125, null, 1414, 55002], [20240808, 4766.0, 4765.8, 4769.0, 4765.4, 4766.2, 88, null, 1415, 55024], [20240808, 4766.2, 4766.2, 4766.4, 4762.6, 4762.6, 120, null, 1416, 55037], [20240808, 4762.6, 4762.4, 4762.6, 4760.2, 4760.2, 113, null, 1417, 55084], [20240808, 4760.2, 4759.6, 4761.0, 4755.4, 4761.0, 145, null, 1418, 55139], [20240808, 4761.0, 4761.2, 4765.0, 4760.4, 4761.4, 88, null, 1419, 55175], [20240808, 4761.4, 4762.0, 4764.4, 4761.6, 4764.4, 48, null, 1420, 55188], [20240808, 4764.4, 4764.8, 4767.4, 4764.8, 4767.2, 109, null, 1421, 55253], [20240808, 4767.2, 4767.8, 4767.8, 4765.6, 4766.0, 81, null, 1422, 55286], [20240808, 4766.0, 4766.8, 4767.8, 4763.6, 4765.2, 66, null, 1423, 55331], [20240808, 4765.2, 4765.4, 4765.4, 4762.4, 4762.6, 56, null, 1424, 55337], [20240808, 4762.6, 4763.8, 4763.8, 4758.6, 4762.2, 37, null, 1425, 55341], [20240808, 4762.2, 4761.8, 4764.0, 4759.8, 4761.6, 61, null, 1426, 55363], [20240808, 4761.6, 4761.8, 4761.8, 4757.6, 4759.0, 54, null, 1427, 55391], [20240808, 4759.0, 4759.0, 4761.8, 4758.6, 4760.8, 72, null, 1428, 55433], [20240808, 4760.8, 4761.0, 4762.8, 4760.6, 4761.0, 53, null, 1429, 55447], [20240808, 4761.0, 4761.6, 4765.8, 4761.2, 4765.6, 66, null, 1430, 55475], [20240808, 4765.6, 4764.6, 4766.0, 4759.2, 4760.6, 97, null, 1431, 55516], [20240808, 4760.6, 4760.0, 4761.4, 4758.6, 4760.6, 89, null, 1432, 55552], [20240808, 4760.6, 4760.0, 4762.8, 4758.6, 4762.2, 60, null, 1433, 55565], [20240808, 4762.2, 4761.2, 4764.0, 4761.0, 4762.8, 47, null, 1434, 55584], [20240808, 4762.8, 4763.4, 4763.8, 4762.0, 4762.0, 41, null, 1435, 55580], [20240808, 4762.0, 4762.4, 4762.4, 4758.8, 4758.8, 128, null, 1436, 55654], [20240808, 4758.8, 4758.8, 4760.2, 4755.2, 4758.0, 215, null, 1437, 55777], [20240808, 4758.0, 4757.8, 4758.8, 4754.4, 4755.8, 153, null, 1438, 55846], [20240808, 4755.8, 4755.6, 4756.0, 4754.2, 4755.6, 120, null, 1439, 55891], [20240808, 4755.6, 4755.8, 4756.8, 4754.6, 4755.4, 93, null, 1440, 55938], [20240808, 4755.4, 4754.6, 4757.2, 4754.0, 4756.4, 93, null, 1441, 55979], [20240808, 4756.4, 4756.4, 4756.8, 4755.2, 4755.4, 103, null, 1442, 56029], [20240808, 4755.4, 4755.8, 4756.2, 4752.8, 4753.2, 101, null, 1443, 56058], [20240808, 4753.2, 4753.2, 4753.8, 4749.0, 4751.0, 135, null, 1444, 56104], [20240808, 4751.0, 4752.2, 4752.2, 4749.2, 4751.2, 124, null, 1445, 56167], [20240808, 4751.2, 4751.2, 4753.0, 4750.2, 4750.6, 132, null, 1446, 56235], [20240808, 4750.6, 4751.0, 4753.2, 4750.6, 4753.2, 132, null, 1447, 56291], [20240808, 4753.2, 4753.2, 4753.8, 4751.2, 4752.6, 105, null, 1448, 56321], [20240808, 4752.6, 4753.2, 4756.8, 4752.2, 4755.8, 221, null, 1449, 56347], [20240808, 4755.8, 4756.0, 4757.6, 4755.0, 4756.8, 172, null, 1450, 56410], [20240808, 4756.8, 4757.0, 4757.6, 4756.4, 4757.0, 114, null, 1451, 56467], [20240808, 4757.0, 4757.4, 4757.6, 4755.4, 4756.4, 117, null, 1452, 56519], [20240808, 4756.4, 4756.4, 4756.8, 4755.0, 4755.2, 83, null, 1453, 56543], [20240808, 4755.2, 4755.4, 4755.6, 4754.2, 4754.2, 125, null, 1454, 56614], [20240808, 4754.2, 4754.4, 4754.4, 4752.0, 4752.8, 170, null, 1455, 56696], [20240808, 4752.8, 4752.6, 4753.2, 4750.0, 4752.0, 296, null, 1456, 56808], [20240808, 4752.0, 4751.4, 4752.6, 4751.0, 4752.0, 172, null, 1457, 56923], [20240808, 4752.0, 4751.6, 4752.6, 4751.0, 4751.6, 192, null, 1458, 57027], [20240808, 4751.6, 4751.4, 4751.8, 4750.6, 4751.8, 221, null, 1459, 57121], [20240808, 4751.8, 4751.8, 4752.6, 4751.0, 4752.4, 258, null, 1500, 57247], [20240809, 4752.4, 4780.0, 4795.8, 4780.0, 4790.0, 1489, null, 931, 56397], [20240809, 4790.0, 4790.0, 4795.8, 4784.2, 4784.4, 912, null, 932, 55852], [20240809, 4784.4, 4784.4, 4805.0, 4779.8, 4802.4, 812, null, 933, 55411], [20240809, 4802.4, 4802.2, 4806.2, 4791.2, 4795.8, 716, null, 934, 55053], [20240809, 4795.8, 4795.6, 4795.8, 4785.2, 4793.6, 473, null, 935, 54732], [20240809, 4793.6, 4793.4, 4796.4, 4788.0, 4791.0, 397, null, 936, 54512], [20240809, 4791.0, 4791.8, 4792.0, 4785.2, 4788.6, 295, null, 937, 54341], [20240809, 4788.6, 4789.8, 4796.8, 4785.2, 4788.0, 397, null, 938, 54124], [20240809, 4788.0, 4787.6, 4787.6, 4780.2, 4783.8, 339, null, 939, 53973], [20240809, 4783.8, 4782.8, 4787.4, 4780.2, 4784.6, 183, null, 940, 53874], [20240809, 4784.6, 4784.0, 4788.6, 4777.0, 4777.0, 255, null, 941, 53747], [20240809, 4777.0, 4777.0, 4781.2, 4776.2, 4777.8, 294, null, 942, 53618], [20240809, 4777.8, 4777.8, 4779.8, 4777.2, 4779.0, 113, null, 943, 53551], [20240809, 4779.0, 4779.6, 4788.0, 4775.8, 4782.6, 213, null, 944, 53453], [20240809, 4782.6, 4782.8, 4785.6, 4775.2, 4785.6, 260, null, 945, 53335], [20240809, 4785.6, 4786.4, 4788.2, 4780.2, 4782.4, 379, null, 946, 53180], [20240809, 4782.4, 4782.0, 4783.8, 4778.4, 4779.2, 185, null, 947, 53091], [20240809, 4779.2, 4779.0, 4779.0, 4773.6, 4776.8, 275, null, 948, 52986], [20240809, 4776.8, 4776.0, 4779.0, 4773.4, 4775.4, 214, null, 949, 52897], [20240809, 4775.4, 4775.4, 4779.2, 4774.6, 4777.8, 157, null, 950, 52824], [20240809, 4777.8, 4777.6, 4777.6, 4769.2, 4769.2, 248, null, 951, 52737], [20240809, 4769.2, 4769.2, 4774.4, 4768.0, 4774.4, 282, null, 952, 52615], [20240809, 4774.4, 4774.8, 4777.6, 4772.6, 4773.6, 133, null, 953, 52557], [20240809, 4773.6, 4773.6, 4775.6, 4772.2, 4773.2, 101, null, 954, 52514], [20240809, 4773.2, 4773.2, 4776.0, 4771.2, 4773.8, 82, null, 955, 52481], [20240809, 4773.8, 4773.8, 4775.0, 4770.0, 4773.0, 145, null, 956, 52417], [20240809, 4773.0, 4772.8, 4777.0, 4772.0, 4772.4, 161, null, 957, 52348], [20240809, 4772.4, 4772.2, 4773.2, 4770.2, 4770.2, 101, null, 958, 52321], [20240809, 4770.2, 4770.0, 4770.4, 4768.2, 4769.6, 76, null, 959, 52289], [20240809, 4769.6, 4770.2, 4773.0, 4769.6, 4770.8, 129, null, 1000, 52236], [20240809, 4770.8, 4770.4, 4772.0, 4764.0, 4764.0, 373, null, 1001, 52054], [20240809, 4764.0, 4764.6, 4767.4, 4759.0, 4759.0, 290, null, 1002, 51929], [20240809, 4759.0, 4759.4, 4760.6, 4756.8, 4757.4, 287, null, 1003, 51827], [20240809, 4757.4, 4757.6, 4758.4, 4756.2, 4758.2, 163, null, 1004, 51767], [20240809, 4758.2, 4757.2, 4758.6, 4756.2, 4756.2, 93, null, 1005, 51754], [20240809, 4756.2, 4756.2, 4757.8, 4753.6, 4757.6, 169, null, 1006, 51681], [20240809, 4757.6, 4757.2, 4758.2, 4754.4, 4755.8, 80, null, 1007, 51658], [20240809, 4755.8, 4755.8, 4757.2, 4755.0, 4755.8, 112, null, 1008, 51637], [20240809, 4755.8, 4756.2, 4757.0, 4752.6, 4752.8, 223, null, 1009, 51634], [20240809, 4752.8, 4752.6, 4756.4, 4750.6, 4753.2, 255, null, 1010, 51591], [20240809, 4753.2, 4753.2, 4756.8, 4752.0, 4755.4, 301, null, 1011, 51482], [20240809, 4755.4, 4756.0, 4759.0, 4755.4, 4758.0, 238, null, 1012, 51442], [20240809, 4758.0, 4758.4, 4758.8, 4755.2, 4757.8, 138, null, 1013, 51406], [20240809, 4757.8, 4757.4, 4760.6, 4755.8, 4755.8, 159, null, 1014, 51397], [20240809, 4755.8, 4755.8, 4760.2, 4755.8, 4757.0, 150, null, 1015, 51373], [20240809, 4757.0, 4757.2, 4757.2, 4752.8, 4756.6, 182, null, 1016, 51316], [20240809, 4756.6, 4757.8, 4757.8, 4749.0, 4749.2, 269, null, 1017, 51251], [20240809, 4749.2, 4749.6, 4755.8, 4749.6, 4754.2, 156, null, 1018, 51238], [20240809, 4754.2, 4754.2, 4756.2, 4753.4, 4755.8, 90, null, 1019, 51227], [20240809, 4755.8, 4755.2, 4755.2, 4750.8, 4753.4, 80, null, 1020, 51210], [20240809, 4753.4, 4752.2, 4753.4, 4749.6, 4749.6, 125, null, 1021, 51190], [20240809, 4749.6, 4749.6, 4753.2, 4749.0, 4751.6, 99, null, 1022, 51156], [20240809, 4751.6, 4751.0, 4751.6, 4750.2, 4750.2, 57, null, 1023, 51138], [20240809, 4750.2, 4750.2, 4750.6, 4746.4, 4747.6, 190, null, 1024, 51105], [20240809, 4747.6, 4747.4, 4748.2, 4743.2, 4747.6, 231, null, 1025, 51034], [20240809, 4747.6, 4747.0, 4752.2, 4746.0, 4752.2, 175, null, 1026, 50953], [20240809, 4752.2, 4752.6, 4753.8, 4750.0, 4751.8, 183, null, 1027, 50843], [20240809, 4751.8, 4752.0, 4755.4, 4752.0, 4754.0, 129, null, 1028, 50796], [20240809, 4754.0, 4753.0, 4754.0, 4750.6, 4751.4, 134, null, 1029, 50745], [20240809, 4751.4, 4752.4, 4752.8, 4750.4, 4750.8, 74, null, 1030, 50719], [20240809, 4750.8, 4750.4, 4752.0, 4747.8, 4748.8, 140, null, 1031, 50676], [20240809, 4748.8, 4749.4, 4751.0, 4746.6, 4748.6, 135, null, 1032, 50645], [20240809, 4748.6, 4747.8, 4747.8, 4742.2, 4745.8, 289, null, 1033, 50562], [20240809, 4745.8, 4745.8, 4749.2, 4743.8, 4749.2, 145, null, 1034, 50508], [20240809, 4749.2, 4749.4, 4752.8, 4746.0, 4750.8, 138, null, 1035, 50458], [20240809, 4750.8, 4750.8, 4754.4, 4750.8, 4752.2, 115, null, 1036, 50445], [20240809, 4752.2, 4752.6, 4755.4, 4751.2, 4753.6, 91, null, 1037, 50426], [20240809, 4753.6, 4752.8, 4754.0, 4752.2, 4753.0, 61, null, 1038, 50412], [20240809, 4753.0, 4753.2, 4753.4, 4752.0, 4753.0, 86, null, 1039, 50370], [20240809, 4753.0, 4752.4, 4752.8, 4749.4, 4750.2, 69, null, 1040, 50349], [20240809, 4750.2, 4751.0, 4754.4, 4749.8, 4751.8, 73, null, 1041, 50336], [20240809, 4751.8, 4751.4, 4754.4, 4751.4, 4753.6, 34, null, 1042, 50333], [20240809, 4753.6, 4753.2, 4758.0, 4753.0, 4756.2, 141, null, 1043, 50294], [20240809, 4756.2, 4755.8, 4758.2, 4755.0, 4758.2, 104, null, 1044, 50262], [20240809, 4758.2, 4758.6, 4760.8, 4756.2, 4760.6, 166, null, 1045, 50197], [20240809, 4760.6, 4761.0, 4769.6, 4759.2, 4769.6, 330, null, 1046, 50035], [20240809, 4769.6, 4770.0, 4774.8, 4760.2, 4763.0, 446, null, 1047, 49903], [20240809, 4763.0, 4763.0, 4767.8, 4762.2, 4762.8, 147, null, 1048, 49896], [20240809, 4762.8, 4762.6, 4766.4, 4761.6, 4762.8, 150, null, 1049, 49846], [20240809, 4762.8, 4762.0, 4762.0, 4759.2, 4761.6, 157, null, 1050, 49847], [20240809, 4761.6, 4761.6, 4762.6, 4758.8, 4761.4, 243, null, 1051, 49885], [20240809, 4761.4, 4761.6, 4761.6, 4759.2, 4760.0, 103, null, 1052, 49889], [20240809, 4760.0, 4760.6, 4762.0, 4759.2, 4761.2, 56, null, 1053, 49886], [20240809, 4761.2, 4760.6, 4761.4, 4759.4, 4760.8, 51, null, 1054, 49866], [20240809, 4760.8, 4761.0, 4763.0, 4761.0, 4761.8, 77, null, 1055, 49860], [20240809, 4761.8, 4761.8, 4762.0, 4759.2, 4761.4, 84, null, 1056, 49848], [20240809, 4761.4, 4761.6, 4761.6, 4752.8, 4758.0, 238, null, 1057, 49808], [20240809, 4758.0, 4758.0, 4759.6, 4754.8, 4756.0, 150, null, 1058, 49795], [20240809, 4756.0, 4755.4, 4755.8, 4749.8, 4752.4, 227, null, 1059, 49735], [20240809, 4752.4, 4752.4, 4753.2, 4750.6, 4752.4, 101, null, 1100, 49714], [20240809, 4752.4, 4752.2, 4753.6, 4750.0, 4751.8, 172, null, 1101, 49700], [20240809, 4751.8, 4752.2, 4754.8, 4751.0, 4751.0, 104, null, 1102, 49670], [20240809, 4751.0, 4751.6, 4754.0, 4751.6, 4752.8, 73, null, 1103, 49654], [20240809, 4752.8, 4752.6, 4754.6, 4751.0, 4751.0, 62, null, 1104, 49653], [20240809, 4751.0, 4751.4, 4751.8, 4750.0, 4750.2, 91, null, 1105, 49646], [20240809, 4750.2, 4750.6, 4751.8, 4748.6, 4751.4, 80, null, 1106, 49648], [20240809, 4751.4, 4751.6, 4752.0, 4749.4, 4750.8, 72, null, 1107, 49641], [20240809, 4750.8, 4750.4, 4752.2, 4750.0, 4751.2, 38, null, 1108, 49638], [20240809, 4751.2, 4751.8, 4754.8, 4751.8, 4753.6, 55, null, 1109, 49620], [20240809, 4753.6, 4754.4, 4758.4, 4754.0, 4757.6, 109, null, 1110, 49608], [20240809, 4757.6, 4758.0, 4759.4, 4755.4, 4757.8, 73, null, 1111, 49593], [20240809, 4757.8, 4759.6, 4763.8, 4759.6, 4763.8, 119, null, 1112, 49583], [20240809, 4763.8, 4763.8, 4764.8, 4760.6, 4761.4, 91, null, 1113, 49574], [20240809, 4761.4, 4761.8, 4766.0, 4759.6, 4764.4, 102, null, 1114, 49568], [20240809, 4764.4, 4765.0, 4765.8, 4761.0, 4762.4, 85, null, 1115, 49541], [20240809, 4762.4, 4763.0, 4763.4, 4759.2, 4759.2, 72, null, 1116, 49535], [20240809, 4759.2, 4760.0, 4762.4, 4759.8, 4762.2, 55, null, 1117, 49520], [20240809, 4762.2, 4763.0, 4764.4, 4761.2, 4761.2, 53, null, 1118, 49519], [20240809, 4761.2, 4762.4, 4766.0, 4761.2, 4764.4, 74, null, 1119, 49530], [20240809, 4764.4, 4764.6, 4765.0, 4762.2, 4762.2, 81, null, 1120, 49532], [20240809, 4762.2, 4763.2, 4763.2, 4757.6, 4758.6, 94, null, 1121, 49508], [20240809, 4758.6, 4757.8, 4759.6, 4753.2, 4756.2, 125, null, 1122, 49471], [20240809, 4756.2, 4756.2, 4757.0, 4753.4, 4754.4, 92, null, 1123, 49466], [20240809, 4754.4, 4754.4, 4756.8, 4753.8, 4756.4, 31, null, 1124, 49460], [20240809, 4756.4, 4756.4, 4756.6, 4753.2, 4754.6, 74, null, 1125, 49450], [20240809, 4754.6, 4754.0, 4755.2, 4753.2, 4753.2, 31, null, 1126, 49443], [20240809, 4753.2, 4753.2, 4753.6, 4746.2, 4746.6, 229, null, 1127, 49405], [20240809, 4746.6, 4747.2, 4747.4, 4742.2, 4742.4, 227, null, 1128, 49364], [20240809, 4742.4, 4742.4, 4743.2, 4736.2, 4738.2, 362, null, 1129, 49300], [20240809, 4738.2, 4738.0, 4738.6, 4736.2, 4737.6, 161, null, 1130, 49309], [20240809, 4737.6, 4735.8, 4735.8, 4727.8, 4731.6, 640, null, 1301, 49274], [20240809, 4731.6, 4731.8, 4733.0, 4729.4, 4730.0, 196, null, 1302, 49276], [20240809, 4730.0, 4729.4, 4729.4, 4725.6, 4727.4, 344, null, 1303, 49250], [20240809, 4727.4, 4727.2, 4727.8, 4724.8, 4725.8, 215, null, 1304, 49239], [20240809, 4725.8, 4725.6, 4728.4, 4724.6, 4725.8, 206, null, 1305, 49249], [20240809, 4725.8, 4724.6, 4726.6, 4722.0, 4726.0, 238, null, 1306, 49245], [20240809, 4726.0, 4725.2, 4725.8, 4722.0, 4724.2, 166, null, 1307, 49248], [20240809, 4724.2, 4724.4, 4726.6, 4723.8, 4725.6, 124, null, 1308, 49274], [20240809, 4725.6, 4723.4, 4725.2, 4723.0, 4723.0, 93, null, 1309, 49275], [20240809, 4723.0, 4723.8, 4728.6, 4723.8, 4725.6, 199, null, 1310, 49271], [20240809, 4725.6, 4726.4, 4728.6, 4724.6, 4727.4, 107, null, 1311, 49282], [20240809, 4727.4, 4727.2, 4728.8, 4726.6, 4727.2, 127, null, 1312, 49252], [20240809, 4727.2, 4727.2, 4729.8, 4726.2, 4729.4, 121, null, 1313, 49238], [20240809, 4729.4, 4729.2, 4732.0, 4726.2, 4728.2, 219, null, 1314, 49233], [20240809, 4728.2, 4727.4, 4729.8, 4725.4, 4725.4, 243, null, 1315, 49207], [20240809, 4725.4, 4727.4, 4730.4, 4726.0, 4728.2, 152, null, 1316, 49181], [20240809, 4728.2, 4728.2, 4730.2, 4725.6, 4726.8, 98, null, 1317, 49170], [20240809, 4726.8, 4727.8, 4730.0, 4727.8, 4728.6, 54, null, 1318, 49161], [20240809, 4728.6, 4728.4, 4729.0, 4726.6, 4728.4, 71, null, 1319, 49127], [20240809, 4728.4, 4728.8, 4731.0, 4727.8, 4731.0, 66, null, 1320, 49118], [20240809, 4731.0, 4731.2, 4732.8, 4730.0, 4730.2, 91, null, 1321, 49121], [20240809, 4730.2, 4730.8, 4733.8, 4730.8, 4733.0, 65, null, 1322, 49101], [20240809, 4733.0, 4733.0, 4736.8, 4733.0, 4736.8, 99, null, 1323, 49101], [20240809, 4736.8, 4736.8, 4736.8, 4731.4, 4733.6, 120, null, 1324, 49119], [20240809, 4733.6, 4733.4, 4734.4, 4732.0, 4732.8, 63, null, 1325, 49128], [20240809, 4732.8, 4732.6, 4733.0, 4730.4, 4732.2, 80, null, 1326, 49121], [20240809, 4732.2, 4732.0, 4733.0, 4729.4, 4731.2, 62, null, 1327, 49134], [20240809, 4731.2, 4730.8, 4731.0, 4729.2, 4730.6, 36, null, 1328, 49143], [20240809, 4730.6, 4730.0, 4731.4, 4729.6, 4730.0, 28, null, 1329, 49154], [20240809, 4730.0, 4729.8, 4732.8, 4729.2, 4731.6, 70, null, 1330, 49178], [20240809, 4731.6, 4731.4, 4733.0, 4727.2, 4727.4, 102, null, 1331, 49180], [20240809, 4727.4, 4727.2, 4735.6, 4727.2, 4735.0, 124, null, 1332, 49198], [20240809, 4735.0, 4734.4, 4735.2, 4730.6, 4732.6, 109, null, 1333, 49204], [20240809, 4732.6, 4733.0, 4735.2, 4731.2, 4735.2, 61, null, 1334, 49211], [20240809, 4735.2, 4734.6, 4739.8, 4734.4, 4738.2, 167, null, 1335, 49230], [20240809, 4738.2, 4738.6, 4742.8, 4737.6, 4740.4, 161, null, 1336, 49233], [20240809, 4740.4, 4740.4, 4740.4, 4736.4, 4738.6, 126, null, 1337, 49250], [20240809, 4738.6, 4738.2, 4739.6, 4738.0, 4739.4, 57, null, 1338, 49237], [20240809, 4739.4, 4738.6, 4741.4, 4738.6, 4740.2, 91, null, 1339, 49258], [20240809, 4740.2, 4740.6, 4740.6, 4736.0, 4737.0, 103, null, 1340, 49276], [20240809, 4737.0, 4736.6, 4738.6, 4736.4, 4736.6, 88, null, 1341, 49272], [20240809, 4736.6, 4736.4, 4739.0, 4735.2, 4739.0, 43, null, 1342, 49284], [20240809, 4739.0, 4739.0, 4741.8, 4735.2, 4735.8, 142, null, 1343, 49297], [20240809, 4735.8, 4735.8, 4735.8, 4730.6, 4730.8, 216, null, 1344, 49344], [20240809, 4730.8, 4731.4, 4732.4, 4729.6, 4730.6, 97, null, 1345, 49376], [20240809, 4730.6, 4731.6, 4731.6, 4728.4, 4729.8, 49, null, 1346, 49391], [20240809, 4729.8, 4729.4, 4732.8, 4729.4, 4731.0, 73, null, 1347, 49398], [20240809, 4731.0, 4731.0, 4733.6, 4730.4, 4731.2, 64, null, 1348, 49411], [20240809, 4731.2, 4731.6, 4734.0, 4730.8, 4733.2, 57, null, 1349, 49427], [20240809, 4733.2, 4733.2, 4736.0, 4732.0, 4732.2, 63, null, 1350, 49442], [20240809, 4732.2, 4733.0, 4733.0, 4725.6, 4727.2, 157, null, 1351, 49497], [20240809, 4727.2, 4726.8, 4727.0, 4723.0, 4726.2, 253, null, 1352, 49539], [20240809, 4726.2, 4726.2, 4726.8, 4724.0, 4726.8, 72, null, 1353, 49548], [20240809, 4726.8, 4726.8, 4726.8, 4722.0, 4722.6, 138, null, 1354, 49532], [20240809, 4722.6, 4723.6, 4725.2, 4722.8, 4723.6, 55, null, 1355, 49552], [20240809, 4723.6, 4724.6, 4726.4, 4724.0, 4725.2, 65, null, 1356, 49566], [20240809, 4725.2, 4725.2, 4726.2, 4723.8, 4724.8, 63, null, 1357, 49575], [20240809, 4724.8, 4726.0, 4728.2, 4725.0, 4725.6, 104, null, 1358, 49610], [20240809, 4725.6, 4725.6, 4725.6, 4722.8, 4723.4, 64, null, 1359, 49613], [20240809, 4723.4, 4723.8, 4726.8, 4723.8, 4726.0, 36, null, 1400, 49617], [20240809, 4726.0, 4725.4, 4726.0, 4723.2, 4725.8, 50, null, 1401, 49612], [20240809, 4725.8, 4725.2, 4725.4, 4723.4, 4724.0, 51, null, 1402, 49632], [20240809, 4724.0, 4723.8, 4725.2, 4720.2, 4725.2, 178, null, 1403, 49681], [20240809, 4725.2, 4725.6, 4729.2, 4724.2, 4729.0, 152, null, 1404, 49702], [20240809, 4729.0, 4729.6, 4729.6, 4725.8, 4727.2, 69, null, 1405, 49711], [20240809, 4727.2, 4727.4, 4729.0, 4726.0, 4726.2, 55, null, 1406, 49716], [20240809, 4726.2, 4727.2, 4728.6, 4726.0, 4726.0, 42, null, 1407, 49726], [20240809, 4726.0, 4726.4, 4731.8, 4725.8, 4727.4, 87, null, 1408, 49746], [20240809, 4727.4, 4727.0, 4727.6, 4725.4, 4726.8, 84, null, 1409, 49784], [20240809, 4726.8, 4726.2, 4728.0, 4720.0, 4721.8, 120, null, 1410, 49801], [20240809, 4721.8, 4722.8, 4724.8, 4721.8, 4722.4, 100, null, 1411, 49817], [20240809, 4722.4, 4722.4, 4722.8, 4718.4, 4720.8, 148, null, 1412, 49867], [20240809, 4720.8, 4720.2, 4720.2, 4716.6, 4719.6, 219, null, 1413, 49912], [20240809, 4719.6, 4719.2, 4719.4, 4715.4, 4717.0, 173, null, 1414, 49915], [20240809, 4717.0, 4716.4, 4717.2, 4713.8, 4716.8, 126, null, 1415, 49921], [20240809, 4716.8, 4716.4, 4721.0, 4715.6, 4719.4, 102, null, 1416, 49919], [20240809, 4719.4, 4718.2, 4719.0, 4716.8, 4717.8, 115, null, 1417, 49958], [20240809, 4717.8, 4717.8, 4722.0, 4717.8, 4719.2, 89, null, 1418, 49979], [20240809, 4719.2, 4720.2, 4720.2, 4717.2, 4718.0, 42, null, 1419, 49973], [20240809, 4718.0, 4719.0, 4719.8, 4717.8, 4719.2, 57, null, 1420, 49987], [20240809, 4719.2, 4719.8, 4723.8, 4718.4, 4721.4, 95, null, 1421, 50020], [20240809, 4721.4, 4722.0, 4722.8, 4719.0, 4721.0, 74, null, 1422, 50017], [20240809, 4721.0, 4721.0, 4721.8, 4719.4, 4721.8, 39, null, 1423, 50014], [20240809, 4721.8, 4722.0, 4722.6, 4720.4, 4720.4, 54, null, 1424, 50009], [20240809, 4720.4, 4720.4, 4721.8, 4719.2, 4720.4, 54, null, 1425, 50015], [20240809, 4720.4, 4721.0, 4721.0, 4719.0, 4720.8, 36, null, 1426, 50009], [20240809, 4720.8, 4721.2, 4721.2, 4716.4, 4718.6, 87, null, 1427, 50040], [20240809, 4718.6, 4719.0, 4720.4, 4718.0, 4718.8, 55, null, 1428, 50047], [20240809, 4718.8, 4718.8, 4719.0, 4716.0, 4719.0, 78, null, 1429, 50071], [20240809, 4719.0, 4719.4, 4720.8, 4715.8, 4720.6, 108, null, 1430, 50093], [20240809, 4720.6, 4719.8, 4729.8, 4719.6, 4726.6, 324, null, 1431, 50142], [20240809, 4726.6, 4726.8, 4727.0, 4718.2, 4718.2, 228, null, 1432, 50229], [20240809, 4718.2, 4718.2, 4720.2, 4715.6, 4718.2, 181, null, 1433, 50292], [20240809, 4718.2, 4718.8, 4719.6, 4715.8, 4717.2, 103, null, 1434, 50322], [20240809, 4717.2, 4717.2, 4719.6, 4716.4, 4719.6, 58, null, 1435, 50341], [20240809, 4719.6, 4718.4, 4721.2, 4717.8, 4719.0, 107, null, 1436, 50396], [20240809, 4719.0, 4719.6, 4720.6, 4717.8, 4719.2, 94, null, 1437, 50419], [20240809, 4719.2, 4719.8, 4722.6, 4719.0, 4722.6, 117, null, 1438, 50474], [20240809, 4722.6, 4722.6, 4727.0, 4720.6, 4723.4, 179, null, 1439, 50552], [20240809, 4723.4, 4724.4, 4724.8, 4720.8, 4722.4, 68, null, 1440, 50587], [20240809, 4722.4, 4722.0, 4725.4, 4721.8, 4722.0, 141, null, 1441, 50625], [20240809, 4722.0, 4722.4, 4722.6, 4720.6, 4721.2, 67, null, 1442, 50637], [20240809, 4721.2, 4721.4, 4724.0, 4721.2, 4722.8, 87, null, 1443, 50667], [20240809, 4722.8, 4722.4, 4724.0, 4721.2, 4722.2, 147, null, 1444, 50717], [20240809, 4722.2, 4722.4, 4722.4, 4720.0, 4720.4, 178, null, 1445, 50819], [20240809, 4720.4, 4720.4, 4722.4, 4718.6, 4719.6, 169, null, 1446, 50885], [20240809, 4719.6, 4718.4, 4719.6, 4717.2, 4718.2, 148, null, 1447, 50924], [20240809, 4718.2, 4717.4, 4718.2, 4714.2, 4715.2, 202, null, 1448, 50997], [20240809, 4715.2, 4715.2, 4715.2, 4711.8, 4712.2, 272, null, 1449, 51057], [20240809, 4712.2, 4712.2, 4714.2, 4711.8, 4711.8, 222, null, 1450, 51133], [20240809, 4711.8, 4711.2, 4712.2, 4709.0, 4709.6, 310, null, 1451, 51164], [20240809, 4709.6, 4709.4, 4711.8, 4709.0, 4710.2, 220, null, 1452, 51215], [20240809, 4710.2, 4709.8, 4711.0, 4709.2, 4710.4, 236, null, 1453, 51245], [20240809, 4710.4, 4710.8, 4711.6, 4707.6, 4708.4, 304, null, 1454, 51316], [20240809, 4708.4, 4708.2, 4709.0, 4707.4, 4708.8, 304, null, 1455, 51390], [20240809, 4708.8, 4708.0, 4710.6, 4708.0, 4709.6, 332, null, 1456, 51457], [20240809, 4709.6, 4709.8, 4710.2, 4708.8, 4709.6, 277, null, 1457, 51457], [20240809, 4709.6, 4709.2, 4709.8, 4708.0, 4708.0, 253, null, 1458, 51458], [20240809, 4708.0, 4708.0, 4708.0, 4703.8, 4706.2, 357, null, 1459, 51546], [20240809, 4706.2, 4706.2, 4708.6, 4706.2, 4707.8, 272, null, 1500, 51672], [20240812, 4707.8, 4704.2, 4713.6, 4704.2, 4704.8, 1010, null, 931, 50918], [20240812, 4704.8, 4704.8, 4705.2, 4694.4, 4700.4, 755, null, 932, 50460], [20240812, 4700.4, 4699.8, 4715.4, 4699.2, 4712.0, 798, null, 933, 50067], [20240812, 4712.0, 4712.4, 4726.0, 4710.6, 4721.0, 537, null, 934, 49840], [20240812, 4721.0, 4721.6, 4721.6, 4703.6, 4703.6, 456, null, 935, 49608], [20240812, 4703.6, 4703.4, 4705.0, 4698.2, 4701.6, 479, null, 936, 49471], [20240812, 4701.6, 4702.4, 4706.6, 4697.8, 4699.4, 393, null, 937, 49341], [20240812, 4699.4, 4698.6, 4701.4, 4691.4, 4692.0, 341, null, 938, 49218], [20240812, 4692.0, 4692.8, 4702.2, 4691.4, 4691.8, 457, null, 939, 49077], [20240812, 4691.8, 4692.8, 4696.8, 4688.4, 4695.0, 326, null, 940, 48956], [20240812, 4695.0, 4694.4, 4701.4, 4694.0, 4699.8, 318, null, 941, 48851], [20240812, 4699.8, 4700.2, 4701.6, 4690.2, 4694.6, 269, null, 942, 48775], [20240812, 4694.6, 4694.4, 4694.6, 4687.2, 4688.6, 177, null, 943, 48708], [20240812, 4688.6, 4687.6, 4691.2, 4683.2, 4689.2, 196, null, 944, 48622], [20240812, 4689.2, 4689.6, 4692.0, 4686.8, 4688.8, 147, null, 945, 48572], [20240812, 4688.8, 4689.2, 4691.6, 4685.0, 4687.4, 238, null, 946, 48523], [20240812, 4687.4, 4686.8, 4693.4, 4686.6, 4692.4, 264, null, 947, 48444], [20240812, 4692.4, 4693.0, 4696.6, 4688.6, 4689.0, 170, null, 948, 48407], [20240812, 4689.0, 4688.6, 4696.8, 4687.8, 4696.8, 132, null, 949, 48377], [20240812, 4696.8, 4697.8, 4697.8, 4691.8, 4693.4, 91, null, 950, 48340], [20240812, 4693.4, 4694.4, 4701.6, 4694.4, 4699.6, 180, null, 951, 48236], [20240812, 4699.6, 4699.2, 4708.8, 4698.2, 4707.2, 222, null, 952, 48138], [20240812, 4707.2, 4707.2, 4710.2, 4705.8, 4707.8, 212, null, 953, 48075], [20240812, 4707.8, 4707.8, 4708.2, 4701.0, 4701.2, 202, null, 954, 47999], [20240812, 4701.2, 4700.8, 4712.0, 4700.2, 4712.0, 266, null, 955, 47895], [20240812, 4712.0, 4711.0, 4714.8, 4707.6, 4713.0, 240, null, 956, 47819], [20240812, 4713.0, 4713.0, 4719.0, 4711.2, 4713.0, 309, null, 957, 47678], [20240812, 4713.0, 4713.6, 4714.8, 4708.6, 4711.2, 156, null, 958, 47629], [20240812, 4711.2, 4711.0, 4716.4, 4710.8, 4712.8, 170, null, 959, 47603], [20240812, 4712.8, 4713.8, 4720.8, 4713.4, 4720.8, 265, null, 1000, 47567], [20240812, 4720.8, 4720.6, 4720.8, 4713.4, 4716.6, 245, null, 1001, 47503], [20240812, 4716.6, 4716.0, 4718.4, 4712.6, 4717.0, 190, null, 1002, 47450], [20240812, 4717.0, 4717.0, 4720.8, 4715.0, 4720.0, 190, null, 1003, 47436], [20240812, 4720.0, 4719.2, 4720.4, 4713.0, 4713.8, 204, null, 1004, 47410], [20240812, 4713.8, 4713.8, 4715.0, 4709.6, 4710.8, 206, null, 1005, 47328], [20240812, 4710.8, 4710.8, 4711.0, 4704.8, 4704.8, 217, null, 1006, 47234], [20240812, 4704.8, 4704.8, 4704.8, 4698.2, 4699.0, 265, null, 1007, 47124], [20240812, 4699.0, 4699.2, 4702.6, 4699.2, 4701.4, 239, null, 1008, 47060], [20240812, 4701.4, 4701.4, 4703.0, 4698.2, 4700.0, 130, null, 1009, 47035], [20240812, 4700.0, 4700.6, 4702.4, 4698.6, 4701.4, 126, null, 1010, 47021], [20240812, 4701.4, 4701.0, 4702.0, 4700.0, 4701.0, 94, null, 1011, 47007], [20240812, 4701.0, 4701.4, 4707.0, 4700.8, 4703.4, 202, null, 1012, 46989], [20240812, 4703.4, 4704.4, 4705.6, 4700.4, 4705.6, 130, null, 1013, 46984], [20240812, 4705.6, 4705.6, 4705.6, 4702.0, 4703.2, 87, null, 1014, 46977], [20240812, 4703.2, 4703.0, 4704.8, 4701.2, 4704.6, 49, null, 1015, 46975], [20240812, 4704.6, 4704.8, 4710.2, 4703.6, 4706.8, 191, null, 1016, 46969], [20240812, 4706.8, 4707.8, 4709.4, 4706.0, 4707.4, 86, null, 1017, 46957], [20240812, 4707.4, 4707.6, 4708.6, 4706.0, 4708.6, 51, null, 1018, 46950], [20240812, 4708.6, 4708.6, 4715.8, 4708.0, 4715.8, 146, null, 1019, 46951], [20240812, 4715.8, 4715.6, 4717.6, 4713.6, 4713.6, 188, null, 1020, 46896], [20240812, 4713.6, 4712.8, 4713.4, 4709.4, 4711.6, 151, null, 1021, 46842], [20240812, 4711.6, 4712.2, 4712.2, 4709.0, 4710.0, 66, null, 1022, 46809], [20240812, 4710.0, 4710.0, 4712.0, 4709.4, 4711.0, 81, null, 1023, 46787], [20240812, 4711.0, 4711.4, 4712.8, 4708.0, 4708.4, 66, null, 1024, 46763], [20240812, 4708.4, 4708.8, 4711.8, 4708.6, 4711.8, 61, null, 1025, 46751], [20240812, 4711.8, 4711.0, 4715.6, 4709.6, 4715.6, 75, null, 1026, 46731], [20240812, 4715.6, 4715.2, 4719.4, 4712.2, 4717.6, 176, null, 1027, 46707], [20240812, 4717.6, 4717.4, 4727.0, 4715.0, 4726.6, 214, null, 1028, 46670], [20240812, 4726.6, 4727.0, 4727.0, 4718.0, 4726.0, 242, null, 1029, 46654], [20240812, 4726.0, 4726.0, 4726.0, 4720.4, 4725.0, 218, null, 1030, 46625], [20240812, 4725.0, 4724.6, 4725.2, 4719.4, 4720.4, 119, null, 1031, 46626], [20240812, 4720.4, 4720.8, 4721.0, 4718.0, 4718.6, 102, null, 1032, 46623], [20240812, 4718.6, 4718.6, 4720.2, 4718.0, 4718.8, 63, null, 1033, 46608], [20240812, 4718.8, 4717.8, 4720.2, 4717.6, 4720.0, 87, null, 1034, 46572], [20240812, 4720.0, 4720.2, 4725.4, 4720.2, 4723.8, 114, null, 1035, 46542], [20240812, 4723.8, 4723.8, 4732.0, 4723.0, 4729.4, 270, null, 1036, 46482], [20240812, 4729.4, 4730.0, 4730.0, 4725.6, 4726.0, 165, null, 1037, 46435], [20240812, 4726.0, 4726.0, 4727.0, 4722.2, 4722.8, 78, null, 1038, 46409], [20240812, 4722.8, 4722.8, 4724.8, 4719.0, 4721.4, 130, null, 1039, 46386], [20240812, 4721.4, 4721.6, 4729.6, 4721.6, 4729.6, 207, null, 1040, 46381], [20240812, 4729.6, 4729.6, 4734.6, 4724.2, 4726.4, 355, null, 1041, 46433], [20240812, 4726.4, 4726.4, 4728.2, 4725.2, 4727.2, 116, null, 1042, 46423], [20240812, 4727.2, 4727.6, 4729.0, 4725.8, 4727.2, 128, null, 1043, 46393], [20240812, 4727.2, 4726.8, 4730.0, 4726.8, 4727.6, 88, null, 1044, 46381], [20240812, 4727.6, 4726.6, 4727.8, 4725.2, 4725.6, 76, null, 1045, 46378], [20240812, 4725.6, 4725.2, 4726.0, 4723.4, 4725.0, 136, null, 1046, 46350], [20240812, 4725.0, 4726.0, 4730.8, 4725.6, 4725.6, 116, null, 1047, 46338], [20240812, 4725.6, 4725.8, 4727.4, 4725.2, 4727.4, 76, null, 1048, 46327], [20240812, 4727.4, 4727.6, 4731.6, 4727.6, 4728.6, 61, null, 1049, 46320], [20240812, 4728.6, 4728.6, 4728.6, 4725.6, 4726.8, 90, null, 1050, 46295], [20240812, 4726.8, 4728.0, 4732.8, 4727.4, 4730.0, 127, null, 1051, 46283], [20240812, 4730.0, 4730.6, 4731.6, 4729.2, 4729.6, 83, null, 1052, 46267], [20240812, 4729.6, 4729.0, 4729.2, 4721.6, 4722.6, 140, null, 1053, 46240], [20240812, 4722.6, 4722.2, 4726.4, 4722.2, 4724.4, 139, null, 1054, 46203], [20240812, 4724.4, 4724.4, 4726.0, 4722.0, 4725.0, 120, null, 1055, 46162], [20240812, 4725.0, 4725.0, 4729.0, 4724.8, 4726.2, 98, null, 1056, 46146], [20240812, 4726.2, 4726.6, 4727.2, 4721.2, 4722.2, 123, null, 1057, 46155], [20240812, 4722.2, 4722.6, 4723.0, 4720.2, 4720.8, 94, null, 1058, 46162], [20240812, 4720.8, 4720.8, 4720.8, 4716.8, 4717.8, 129, null, 1059, 46174], [20240812, 4717.8, 4717.8, 4718.2, 4715.6, 4715.8, 63, null, 1100, 46160], [20240812, 4715.8, 4715.8, 4718.0, 4715.0, 4717.2, 86, null, 1101, 46161], [20240812, 4717.2, 4716.6, 4717.0, 4714.0, 4714.6, 68, null, 1102, 46163], [20240812, 4714.6, 4714.6, 4714.6, 4711.6, 4712.4, 87, null, 1103, 46164], [20240812, 4712.4, 4712.8, 4713.8, 4712.0, 4713.2, 53, null, 1104, 46159], [20240812, 4713.2, 4712.6, 4713.0, 4710.0, 4711.0, 109, null, 1105, 46153], [20240812, 4711.0, 4711.0, 4712.8, 4709.0, 4709.8, 108, null, 1106, 46152], [20240812, 4709.8, 4710.0, 4713.0, 4709.4, 4713.0, 56, null, 1107, 46145], [20240812, 4713.0, 4713.0, 4713.0, 4709.4, 4712.0, 65, null, 1108, 46136], [20240812, 4712.0, 4711.8, 4715.8, 4711.8, 4715.6, 52, null, 1109, 46122], [20240812, 4715.6, 4715.6, 4715.6, 4713.0, 4714.8, 87, null, 1110, 46085], [20240812, 4714.8, 4713.8, 4714.8, 4711.8, 4713.4, 60, null, 1111, 46067], [20240812, 4713.4, 4713.2, 4714.4, 4712.4, 4713.4, 43, null, 1112, 46051], [20240812, 4713.4, 4712.4, 4713.0, 4710.2, 4712.2, 75, null, 1113, 46037], [20240812, 4712.2, 4712.2, 4713.6, 4710.2, 4713.6, 81, null, 1114, 46030], [20240812, 4713.6, 4713.6, 4713.6, 4709.0, 4710.0, 80, null, 1115, 46044], [20240812, 4710.0, 4710.6, 4712.6, 4710.6, 4711.2, 35, null, 1116, 46047], [20240812, 4711.2, 4711.2, 4713.6, 4710.6, 4712.2, 36, null, 1117, 46040], [20240812, 4712.2, 4711.8, 4713.0, 4709.8, 4712.4, 53, null, 1118, 46024], [20240812, 4712.4, 4711.4, 4711.4, 4710.2, 4710.2, 25, null, 1119, 46016], [20240812, 4710.2, 4710.0, 4710.4, 4707.2, 4707.2, 87, null, 1120, 45984], [20240812, 4707.2, 4708.4, 4711.0, 4707.4, 4710.6, 76, null, 1121, 45978], [20240812, 4710.6, 4711.0, 4711.0, 4708.8, 4710.4, 41, null, 1122, 45965], [20240812, 4710.4, 4710.4, 4714.0, 4710.2, 4711.6, 56, null, 1123, 45951], [20240812, 4711.6, 4710.8, 4714.2, 4710.8, 4714.2, 37, null, 1124, 45949], [20240812, 4714.2, 4714.2, 4714.8, 4712.2, 4714.0, 40, null, 1125, 45935], [20240812, 4714.0, 4713.8, 4720.0, 4713.2, 4719.6, 133, null, 1126, 45920], [20240812, 4719.6, 4719.6, 4719.6, 4714.0, 4714.6, 98, null, 1127, 45908], [20240812, 4714.6, 4714.2, 4715.0, 4711.6, 4713.8, 73, null, 1128, 45903], [20240812, 4713.8, 4713.4, 4713.8, 4712.2, 4713.2, 51, null, 1129, 45889], [20240812, 4713.2, 4712.6, 4714.8, 4711.6, 4713.8, 70, null, 1130, 45886], [20240812, 4713.8, 4713.4, 4716.8, 4711.0, 4716.8, 116, null, 1301, 45871], [20240812, 4716.8, 4715.6, 4724.0, 4715.4, 4717.8, 307, null, 1302, 45950], [20240812, 4717.8, 4719.2, 4719.8, 4716.8, 4718.6, 110, null, 1303, 45964], [20240812, 4718.6, 4719.4, 4726.6, 4719.4, 4725.8, 159, null, 1304, 45988], [20240812, 4725.8, 4725.2, 4737.6, 4725.2, 4736.2, 640, null, 1305, 46056], [20240812, 4736.2, 4736.4, 4738.0, 4725.8, 4726.4, 434, null, 1306, 46094], [20240812, 4726.4, 4726.0, 4726.6, 4721.6, 4724.6, 205, null, 1307, 46127], [20240812, 4724.6, 4724.4, 4726.6, 4722.8, 4725.2, 102, null, 1308, 46126], [20240812, 4725.2, 4724.8, 4733.0, 4724.6, 4729.0, 251, null, 1309, 46174], [20240812, 4729.0, 4728.8, 4733.8, 4728.6, 4733.4, 178, null, 1310, 46207], [20240812, 4733.4, 4732.6, 4734.4, 4730.4, 4732.0, 160, null, 1311, 46244], [20240812, 4732.0, 4733.0, 4737.2, 4732.8, 4737.0, 225, null, 1312, 46269], [20240812, 4737.0, 4737.0, 4737.2, 4731.6, 4731.6, 123, null, 1313, 46300], [20240812, 4731.6, 4732.0, 4732.8, 4730.2, 4732.2, 151, null, 1314, 46341], [20240812, 4732.2, 4731.6, 4733.0, 4728.0, 4730.8, 180, null, 1315, 46401], [20240812, 4730.8, 4730.8, 4733.8, 4730.2, 4731.8, 64, null, 1316, 46402], [20240812, 4731.8, 4730.8, 4732.2, 4730.0, 4730.6, 90, null, 1317, 46399], [20240812, 4730.6, 4730.6, 4733.0, 4728.0, 4728.8, 85, null, 1318, 46396], [20240812, 4728.8, 4728.6, 4731.4, 4727.4, 4728.2, 91, null, 1319, 46397], [20240812, 4728.2, 4728.2, 4730.8, 4727.6, 4730.8, 114, null, 1320, 46389], [20240812, 4730.8, 4730.0, 4735.2, 4730.0, 4734.8, 135, null, 1321, 46389], [20240812, 4734.8, 4733.8, 4733.8, 4728.6, 4728.6, 116, null, 1322, 46418], [20240812, 4728.6, 4728.4, 4729.6, 4726.0, 4726.8, 122, null, 1323, 46450], [20240812, 4726.8, 4726.6, 4728.0, 4725.8, 4727.0, 61, null, 1324, 46467], [20240812, 4727.0, 4726.8, 4728.2, 4726.0, 4726.8, 48, null, 1325, 46467], [20240812, 4726.8, 4726.4, 4726.8, 4723.8, 4724.8, 80, null, 1326, 46451], [20240812, 4724.8, 4724.8, 4725.8, 4723.6, 4724.8, 59, null, 1327, 46447], [20240812, 4724.8, 4724.6, 4725.0, 4721.0, 4722.0, 118, null, 1328, 46467], [20240812, 4722.0, 4722.2, 4722.6, 4720.2, 4720.4, 87, null, 1329, 46469], [20240812, 4720.4, 4720.2, 4721.0, 4718.6, 4718.8, 106, null, 1330, 46478], [20240812, 4718.8, 4718.6, 4720.6, 4718.4, 4718.8, 117, null, 1331, 46489], [20240812, 4718.8, 4719.4, 4719.8, 4717.8, 4718.2, 65, null, 1332, 46497], [20240812, 4718.2, 4718.2, 4718.2, 4714.2, 4716.0, 184, null, 1333, 46499], [20240812, 4716.0, 4716.0, 4718.4, 4715.8, 4717.6, 122, null, 1334, 46508], [20240812, 4717.6, 4717.4, 4720.0, 4717.2, 4718.2, 78, null, 1335, 46514], [20240812, 4718.2, 4717.8, 4717.8, 4714.8, 4714.8, 76, null, 1336, 46522], [20240812, 4714.8, 4715.0, 4716.6, 4715.0, 4715.6, 46, null, 1337, 46533], [20240812, 4715.6, 4715.6, 4716.8, 4714.0, 4714.0, 116, null, 1338, 46539], [20240812, 4714.0, 4713.6, 4714.6, 4712.6, 4713.6, 92, null, 1339, 46557], [20240812, 4713.6, 4713.6, 4716.6, 4712.8, 4715.6, 64, null, 1340, 46564], [20240812, 4715.6, 4715.8, 4715.8, 4711.4, 4713.4, 95, null, 1341, 46582], [20240812, 4713.4, 4713.8, 4715.6, 4713.2, 4714.2, 57, null, 1342, 46581], [20240812, 4714.2, 4713.6, 4715.0, 4713.0, 4714.0, 55, null, 1343, 46594], [20240812, 4714.0, 4713.6, 4714.6, 4712.0, 4713.4, 46, null, 1344, 46594], [20240812, 4713.4, 4713.6, 4713.6, 4711.2, 4713.2, 103, null, 1345, 46596], [20240812, 4713.2, 4713.0, 4713.2, 4710.4, 4710.4, 72, null, 1346, 46603], [20240812, 4710.4, 4710.4, 4714.8, 4710.4, 4713.4, 115, null, 1347, 46636], [20240812, 4713.4, 4713.4, 4716.0, 4712.8, 4715.0, 82, null, 1348, 46658], [20240812, 4715.0, 4715.8, 4717.8, 4714.8, 4717.8, 59, null, 1349, 46668], [20240812, 4717.8, 4717.6, 4717.6, 4714.4, 4715.0, 89, null, 1350, 46702], [20240812, 4715.0, 4715.0, 4715.4, 4712.8, 4714.0, 65, null, 1351, 46714], [20240812, 4714.0, 4713.2, 4715.2, 4713.2, 4715.2, 50, null, 1352, 46718], [20240812, 4715.2, 4714.4, 4714.4, 4712.4, 4713.0, 46, null, 1353, 46720], [20240812, 4713.0, 4713.4, 4713.6, 4708.2, 4710.6, 109, null, 1354, 46740], [20240812, 4710.6, 4710.8, 4711.0, 4708.0, 4708.4, 110, null, 1355, 46771], [20240812, 4708.4, 4708.4, 4709.0, 4705.6, 4707.2, 145, null, 1356, 46805], [20240812, 4707.2, 4707.6, 4712.0, 4705.2, 4709.6, 149, null, 1357, 46834], [20240812, 4709.6, 4709.2, 4710.0, 4707.8, 4709.6, 86, null, 1358, 46850], [20240812, 4709.6, 4709.4, 4711.0, 4708.6, 4710.8, 77, null, 1359, 46870], [20240812, 4710.8, 4710.8, 4711.6, 4709.0, 4709.2, 40, null, 1400, 46875], [20240812, 4709.2, 4709.0, 4711.4, 4708.8, 4710.6, 89, null, 1401, 46856], [20240812, 4710.6, 4711.0, 4712.8, 4706.4, 4712.8, 121, null, 1402, 46896], [20240812, 4712.8, 4713.2, 4714.8, 4711.4, 4712.2, 128, null, 1403, 46910], [20240812, 4712.2, 4712.2, 4714.8, 4711.8, 4713.0, 76, null, 1404, 46914], [20240812, 4713.0, 4712.2, 4714.6, 4712.2, 4714.4, 53, null, 1405, 46909], [20240812, 4714.4, 4714.6, 4721.6, 4714.4, 4717.0, 349, null, 1406, 46996], [20240812, 4717.0, 4717.0, 4717.0, 4713.0, 4716.0, 137, null, 1407, 47027], [20240812, 4716.0, 4716.0, 4718.4, 4716.0, 4717.0, 80, null, 1408, 47024], [20240812, 4717.0, 4717.0, 4717.0, 4712.2, 4714.0, 70, null, 1409, 47028], [20240812, 4714.0, 4714.0, 4714.2, 4712.6, 4713.6, 32, null, 1410, 47026], [20240812, 4713.6, 4714.0, 4715.6, 4713.0, 4714.2, 78, null, 1411, 47045], [20240812, 4714.2, 4713.0, 4715.6, 4712.0, 4715.6, 121, null, 1412, 47087], [20240812, 4715.6, 4714.6, 4719.8, 4714.6, 4718.4, 174, null, 1413, 47118], [20240812, 4718.4, 4719.0, 4721.0, 4716.4, 4721.0, 111, null, 1414, 47119], [20240812, 4721.0, 4721.2, 4721.2, 4718.0, 4719.4, 91, null, 1415, 47135], [20240812, 4719.4, 4719.4, 4720.8, 4718.6, 4720.4, 93, null, 1416, 47138], [20240812, 4720.4, 4719.8, 4720.4, 4718.2, 4718.2, 72, null, 1417, 47147], [20240812, 4718.2, 4718.2, 4719.2, 4717.4, 4719.0, 69, null, 1418, 47151], [20240812, 4719.0, 4718.8, 4719.2, 4717.0, 4717.8, 64, null, 1419, 47152], [20240812, 4717.8, 4717.6, 4718.0, 4712.2, 4713.4, 92, null, 1420, 47171], [20240812, 4713.4, 4712.8, 4713.6, 4709.4, 4710.0, 158, null, 1421, 47201], [20240812, 4710.0, 4710.0, 4712.2, 4709.4, 4711.0, 86, null, 1422, 47210], [20240812, 4711.0, 4710.2, 4710.8, 4709.2, 4709.6, 43, null, 1423, 47215], [20240812, 4709.6, 4709.8, 4711.8, 4709.4, 4710.0, 75, null, 1424, 47214], [20240812, 4710.0, 4710.0, 4711.2, 4709.6, 4709.6, 34, null, 1425, 47220], [20240812, 4709.6, 4709.6, 4711.2, 4708.8, 4709.6, 70, null, 1426, 47215], [20240812, 4709.6, 4710.2, 4710.4, 4708.8, 4709.6, 121, null, 1427, 47251], [20240812, 4709.6, 4710.6, 4712.8, 4710.2, 4711.4, 144, null, 1428, 47227], [20240812, 4711.4, 4710.6, 4711.0, 4709.0, 4709.8, 78, null, 1429, 47225], [20240812, 4709.8, 4709.2, 4710.8, 4708.0, 4710.2, 154, null, 1430, 47230], [20240812, 4710.2, 4710.2, 4716.8, 4709.8, 4715.2, 158, null, 1431, 47242], [20240812, 4715.2, 4715.2, 4715.4, 4711.2, 4714.0, 103, null, 1432, 47275], [20240812, 4714.0, 4713.4, 4713.4, 4710.0, 4710.8, 48, null, 1433, 47271], [20240812, 4710.8, 4710.6, 4711.0, 4708.2, 4709.0, 68, null, 1434, 47274], [20240812, 4709.0, 4708.0, 4709.4, 4706.2, 4708.4, 83, null, 1435, 47315], [20240812, 4708.4, 4708.4, 4709.6, 4707.4, 4707.6, 71, null, 1436, 47324], [20240812, 4707.6, 4708.4, 4708.4, 4705.4, 4707.4, 117, null, 1437, 47345], [20240812, 4707.4, 4707.6, 4707.6, 4704.2, 4704.2, 135, null, 1438, 47387], [20240812, 4704.2, 4704.2, 4708.0, 4704.2, 4707.0, 108, null, 1439, 47445], [20240812, 4707.0, 4706.2, 4707.4, 4705.4, 4705.8, 53, null, 1440, 47471], [20240812, 4705.8, 4705.8, 4706.8, 4702.6, 4703.6, 118, null, 1441, 47520], [20240812, 4703.6, 4703.8, 4704.0, 4701.6, 4703.4, 87, null, 1442, 47547], [20240812, 4703.4, 4702.6, 4702.8, 4701.2, 4702.4, 101, null, 1443, 47599], [20240812, 4702.4, 4702.6, 4706.0, 4702.0, 4706.0, 215, null, 1444, 47708], [20240812, 4706.0, 4705.6, 4706.6, 4705.4, 4706.0, 116, null, 1445, 47739], [20240812, 4706.0, 4706.0, 4706.6, 4704.6, 4704.6, 78, null, 1446, 47768], [20240812, 4704.6, 4704.6, 4707.0, 4704.4, 4705.6, 120, null, 1447, 47822], [20240812, 4705.6, 4705.2, 4708.2, 4705.0, 4707.4, 192, null, 1448, 47879], [20240812, 4707.4, 4708.0, 4710.4, 4707.2, 4710.2, 205, null, 1449, 47949], [20240812, 4710.2, 4709.8, 4713.4, 4709.0, 4713.0, 229, null, 1450, 48014], [20240812, 4713.0, 4712.2, 4714.0, 4711.0, 4712.0, 194, null, 1451, 48074], [20240812, 4712.0, 4711.2, 4712.0, 4710.6, 4711.2, 185, null, 1452, 48071], [20240812, 4711.2, 4710.2, 4712.8, 4710.2, 4711.2, 178, null, 1453, 48129], [20240812, 4711.2, 4711.2, 4712.8, 4710.8, 4711.8, 167, null, 1454, 48199], [20240812, 4711.8, 4712.0, 4715.2, 4711.8, 4715.0, 303, null, 1455, 48303], [20240812, 4715.0, 4715.4, 4717.4, 4714.4, 4715.6, 313, null, 1456, 48316], [20240812, 4715.6, 4716.4, 4717.6, 4715.4, 4716.4, 190, null, 1457, 48316], [20240812, 4716.4, 4716.4, 4717.6, 4716.2, 4717.0, 174, null, 1458, 48326], [20240812, 4717.0, 4716.4, 4717.8, 4716.4, 4717.6, 174, null, 1459, 48359], [20240812, 4717.6, 4717.2, 4720.0, 4717.0, 4717.6, 301, null, 1500, 48471], [20240813, 4717.6, 4715.0, 4725.8, 4715.0, 4720.0, 895, null, 931, 47867], [20240813, 4720.0, 4720.0, 4720.0, 4712.8, 4715.4, 495, null, 932, 47540], [20240813, 4715.4, 4714.8, 4716.8, 4710.8, 4712.6, 478, null, 933, 47234], [20240813, 4712.6, 4712.4, 4715.8, 4708.0, 4713.4, 493, null, 934, 46901], [20240813, 4713.4, 4713.8, 4713.8, 4701.8, 4703.2, 426, null, 935, 46647], [20240813, 4703.2, 4703.2, 4707.0, 4700.2, 4703.4, 586, null, 936, 46299], [20240813, 4703.4, 4703.0, 4703.0, 4697.2, 4701.0, 359, null, 937, 46094], [20240813, 4701.0, 4701.0, 4701.6, 4696.8, 4697.2, 304, null, 938, 45895], [20240813, 4697.2, 4696.6, 4698.4, 4694.8, 4695.0, 329, null, 939, 45732], [20240813, 4695.0, 4694.6, 4697.0, 4691.0, 4697.0, 438, null, 940, 45456], [20240813, 4697.0, 4697.0, 4701.0, 4694.8, 4700.0, 316, null, 941, 45341], [20240813, 4700.0, 4699.4, 4700.6, 4693.6, 4694.0, 375, null, 942, 45204], [20240813, 4694.0, 4693.0, 4698.0, 4692.2, 4692.6, 233, null, 943, 45133], [20240813, 4692.6, 4691.8, 4699.0, 4691.8, 4699.0, 204, null, 944, 45051], [20240813, 4699.0, 4699.0, 4711.8, 4699.0, 4710.8, 423, null, 945, 44887], [20240813, 4710.8, 4710.2, 4717.6, 4709.4, 4713.6, 593, null, 946, 44608], [20240813, 4713.6, 4712.8, 4715.8, 4710.8, 4712.0, 244, null, 947, 44491], [20240813, 4712.0, 4711.8, 4717.4, 4711.6, 4715.0, 211, null, 948, 44385], [20240813, 4715.0, 4714.8, 4717.2, 4711.2, 4711.2, 215, null, 949, 44318], [20240813, 4711.2, 4711.0, 4711.6, 4704.4, 4706.4, 211, null, 950, 44233], [20240813, 4706.4, 4706.2, 4706.8, 4701.0, 4701.0, 210, null, 951, 44159], [20240813, 4701.0, 4700.6, 4703.0, 4697.4, 4700.4, 266, null, 952, 44055], [20240813, 4700.4, 4699.2, 4700.0, 4696.2, 4699.4, 137, null, 953, 44021], [20240813, 4699.4, 4699.2, 4701.6, 4698.0, 4699.4, 114, null, 954, 43977], [20240813, 4699.4, 4699.4, 4700.6, 4698.0, 4700.6, 85, null, 955, 43936], [20240813, 4700.6, 4700.4, 4702.0, 4697.4, 4700.8, 125, null, 956, 43863], [20240813, 4700.8, 4700.4, 4702.0, 4699.0, 4701.4, 103, null, 957, 43821], [20240813, 4701.4, 4700.6, 4705.8, 4700.6, 4701.8, 195, null, 958, 43758], [20240813, 4701.8, 4702.2, 4707.0, 4702.2, 4703.6, 167, null, 959, 43702], [20240813, 4703.6, 4704.0, 4707.4, 4703.2, 4703.4, 135, null, 1000, 43656], [20240813, 4703.4, 4703.4, 4704.0, 4698.8, 4700.0, 161, null, 1001, 43605], [20240813, 4700.0, 4700.0, 4704.2, 4700.0, 4702.2, 153, null, 1002, 43544], [20240813, 4702.2, 4701.2, 4704.0, 4699.2, 4701.8, 169, null, 1003, 43462], [20240813, 4701.8, 4702.0, 4707.4, 4701.2, 4703.8, 301, null, 1004, 43352], [20240813, 4703.8, 4703.8, 4704.4, 4701.6, 4702.4, 111, null, 1005, 43306], [20240813, 4702.4, 4702.4, 4703.6, 4700.4, 4701.0, 86, null, 1006, 43249], [20240813, 4701.0, 4701.0, 4705.4, 4701.0, 4705.0, 124, null, 1007, 43188], [20240813, 4705.0, 4705.0, 4711.0, 4704.0, 4710.6, 229, null, 1008, 43070], [20240813, 4710.6, 4710.4, 4720.0, 4709.8, 4718.6, 529, null, 1009, 42847], [20240813, 4718.6, 4718.6, 4728.0, 4717.6, 4726.4, 631, null, 1010, 42608], [20240813, 4726.4, 4726.4, 4727.0, 4720.6, 4721.0, 317, null, 1011, 42500], [20240813, 4721.0, 4721.0, 4721.0, 4712.8, 4714.8, 426, null, 1012, 42363], [20240813, 4714.8, 4714.8, 4718.2, 4712.4, 4715.0, 285, null, 1013, 42347], [20240813, 4715.0, 4715.0, 4715.0, 4708.0, 4709.2, 254, null, 1014, 42320], [20240813, 4709.2, 4709.8, 4709.8, 4704.2, 4707.6, 284, null, 1015, 42293], [20240813, 4707.6, 4706.6, 4709.0, 4705.8, 4706.8, 170, null, 1016, 42305], [20240813, 4706.8, 4707.0, 4708.8, 4706.2, 4707.8, 135, null, 1017, 42305], [20240813, 4707.8, 4707.6, 4707.6, 4703.8, 4706.8, 113, null, 1018, 42307], [20240813, 4706.8, 4706.8, 4711.6, 4706.8, 4711.2, 199, null, 1019, 42311], [20240813, 4711.2, 4710.4, 4710.4, 4707.4, 4709.0, 169, null, 1020, 42294], [20240813, 4709.0, 4707.4, 4708.4, 4705.8, 4707.4, 91, null, 1021, 42294], [20240813, 4707.4, 4707.6, 4711.2, 4707.0, 4708.2, 110, null, 1022, 42282], [20240813, 4708.2, 4707.0, 4708.6, 4705.2, 4707.0, 131, null, 1023, 42207], [20240813, 4707.0, 4706.8, 4711.6, 4706.6, 4709.4, 159, null, 1024, 42155], [20240813, 4709.4, 4709.0, 4710.2, 4707.8, 4708.8, 80, null, 1025, 42127], [20240813, 4708.8, 4708.6, 4713.4, 4708.2, 4709.2, 187, null, 1026, 42048], [20240813, 4709.2, 4710.2, 4714.4, 4708.8, 4712.8, 142, null, 1027, 42015], [20240813, 4712.8, 4712.6, 4713.0, 4711.8, 4712.2, 72, null, 1028, 41977], [20240813, 4712.2, 4713.0, 4713.4, 4710.0, 4713.4, 90, null, 1029, 41957], [20240813, 4713.4, 4713.8, 4713.8, 4708.6, 4710.6, 101, null, 1030, 41910], [20240813, 4710.6, 4711.6, 4711.6, 4706.0, 4706.0, 89, null, 1031, 41893], [20240813, 4706.0, 4707.8, 4707.8, 4702.0, 4702.0, 201, null, 1032, 41841], [20240813, 4702.0, 4702.8, 4703.6, 4701.0, 4701.4, 151, null, 1033, 41788], [20240813, 4701.4, 4701.4, 4701.4, 4698.8, 4701.4, 187, null, 1034, 41702], [20240813, 4701.4, 4701.4, 4703.2, 4700.0, 4700.4, 87, null, 1035, 41653], [20240813, 4700.4, 4701.4, 4703.2, 4700.4, 4702.2, 88, null, 1036, 41616], [20240813, 4702.2, 4702.6, 4704.0, 4701.2, 4703.0, 94, null, 1037, 41569], [20240813, 4703.0, 4703.4, 4704.8, 4702.4, 4704.2, 72, null, 1038, 41542], [20240813, 4704.2, 4704.2, 4704.2, 4700.8, 4703.0, 74, null, 1039, 41513], [20240813, 4703.0, 4704.2, 4707.8, 4703.8, 4704.6, 92, null, 1040, 41484], [20240813, 4704.6, 4705.6, 4705.6, 4702.2, 4702.6, 63, null, 1041, 41474], [20240813, 4702.6, 4703.4, 4705.6, 4703.2, 4703.2, 97, null, 1042, 41468], [20240813, 4703.2, 4704.2, 4706.0, 4703.4, 4704.6, 62, null, 1043, 41451], [20240813, 4704.6, 4705.0, 4705.8, 4704.6, 4705.0, 58, null, 1044, 41434], [20240813, 4705.0, 4705.4, 4705.4, 4702.6, 4704.0, 77, null, 1045, 41395], [20240813, 4704.0, 4705.0, 4707.4, 4703.0, 4704.4, 127, null, 1046, 41337], [20240813, 4704.4, 4704.6, 4707.6, 4703.8, 4705.6, 84, null, 1047, 41299], [20240813, 4705.6, 4705.8, 4711.6, 4705.6, 4708.8, 114, null, 1048, 41247], [20240813, 4708.8, 4708.8, 4708.8, 4704.0, 4706.0, 110, null, 1049, 41197], [20240813, 4706.0, 4706.6, 4707.6, 4704.4, 4705.6, 77, null, 1050, 41170], [20240813, 4705.6, 4706.0, 4711.6, 4706.0, 4710.0, 153, null, 1051, 41127], [20240813, 4710.0, 4710.4, 4713.0, 4710.2, 4710.4, 128, null, 1052, 41101], [20240813, 4710.4, 4711.4, 4711.6, 4708.0, 4710.8, 92, null, 1053, 41085], [20240813, 4710.8, 4711.6, 4711.6, 4708.4, 4708.4, 59, null, 1054, 41082], [20240813, 4708.4, 4708.8, 4712.0, 4708.4, 4710.2, 86, null, 1055, 41052], [20240813, 4710.2, 4710.2, 4712.4, 4710.2, 4711.6, 71, null, 1056, 41031], [20240813, 4711.6, 4712.2, 4715.0, 4710.8, 4712.6, 202, null, 1057, 41015], [20240813, 4712.6, 4713.0, 4713.0, 4710.8, 4711.2, 57, null, 1058, 40994], [20240813, 4711.2, 4711.4, 4712.6, 4709.8, 4710.6, 85, null, 1059, 40965], [20240813, 4710.6, 4711.2, 4714.0, 4710.0, 4713.2, 77, null, 1100, 40951], [20240813, 4713.2, 4712.6, 4712.6, 4710.0, 4710.0, 61, null, 1101, 40929], [20240813, 4710.0, 4710.8, 4714.4, 4710.6, 4710.6, 80, null, 1102, 40906], [20240813, 4710.6, 4711.2, 4711.2, 4705.0, 4705.0, 118, null, 1103, 40886], [20240813, 4705.0, 4704.2, 4704.4, 4701.6, 4703.8, 116, null, 1104, 40871], [20240813, 4703.8, 4704.2, 4707.6, 4703.8, 4706.2, 116, null, 1105, 40853], [20240813, 4706.2, 4706.0, 4716.2, 4706.0, 4708.6, 246, null, 1106, 40811], [20240813, 4708.6, 4708.0, 4708.8, 4705.4, 4706.8, 88, null, 1107, 40806], [20240813, 4706.8, 4705.8, 4707.6, 4705.2, 4706.4, 39, null, 1108, 40800], [20240813, 4706.4, 4707.4, 4707.8, 4704.6, 4705.4, 40, null, 1109, 40779], [20240813, 4705.4, 4704.6, 4706.8, 4704.6, 4706.2, 56, null, 1110, 40755], [20240813, 4706.2, 4707.0, 4708.0, 4705.2, 4706.0, 41, null, 1111, 40736], [20240813, 4706.0, 4705.8, 4707.8, 4704.0, 4707.2, 131, null, 1112, 40728], [20240813, 4707.2, 4706.8, 4707.4, 4705.0, 4706.0, 66, null, 1113, 40711], [20240813, 4706.0, 4706.0, 4709.0, 4706.0, 4707.0, 83, null, 1114, 40697], [20240813, 4707.0, 4708.6, 4709.4, 4706.4, 4707.6, 67, null, 1115, 40697], [20240813, 4707.6, 4708.2, 4708.2, 4706.2, 4707.0, 55, null, 1116, 40673], [20240813, 4707.0, 4707.0, 4711.8, 4706.4, 4708.8, 109, null, 1117, 40679], [20240813, 4708.8, 4708.6, 4708.6, 4706.2, 4707.6, 39, null, 1118, 40671], [20240813, 4707.6, 4706.8, 4708.0, 4704.2, 4705.4, 79, null, 1119, 40666], [20240813, 4705.4, 4704.8, 4707.0, 4704.8, 4706.4, 89, null, 1120, 40662], [20240813, 4706.4, 4706.6, 4707.0, 4701.8, 4704.6, 94, null, 1121, 40678], [20240813, 4704.6, 4704.2, 4704.6, 4702.4, 4704.0, 89, null, 1122, 40695], [20240813, 4704.0, 4703.4, 4704.4, 4701.8, 4702.4, 54, null, 1123, 40700], [20240813, 4702.4, 4702.4, 4703.4, 4700.2, 4700.2, 61, null, 1124, 40694], [20240813, 4700.2, 4700.4, 4700.4, 4697.4, 4699.2, 165, null, 1125, 40707], [20240813, 4699.2, 4699.2, 4701.2, 4698.4, 4700.0, 70, null, 1126, 40702], [20240813, 4700.0, 4699.4, 4700.6, 4698.2, 4699.4, 78, null, 1127, 40686], [20240813, 4699.4, 4699.2, 4700.2, 4698.6, 4700.2, 32, null, 1128, 40687], [20240813, 4700.2, 4699.6, 4700.8, 4699.2, 4700.8, 40, null, 1129, 40689], [20240813, 4700.8, 4700.8, 4701.6, 4699.8, 4701.0, 74, null, 1130, 40682], [20240813, 4701.0, 4702.4, 4706.4, 4701.2, 4703.2, 228, null, 1301, 40683], [20240813, 4703.2, 4703.8, 4706.8, 4702.4, 4703.6, 162, null, 1302, 40711], [20240813, 4703.6, 4702.4, 4702.4, 4698.0, 4698.0, 214, null, 1303, 40655], [20240813, 4698.0, 4698.0, 4702.0, 4697.6, 4701.4, 146, null, 1304, 40618], [20240813, 4701.4, 4701.4, 4704.8, 4699.8, 4700.4, 149, null, 1305, 40586], [20240813, 4700.4, 4700.2, 4702.4, 4699.6, 4701.8, 76, null, 1306, 40562], [20240813, 4701.8, 4701.0, 4703.0, 4699.8, 4703.0, 80, null, 1307, 40527], [20240813, 4703.0, 4703.0, 4705.8, 4702.6, 4704.2, 155, null, 1308, 40534], [20240813, 4704.2, 4703.8, 4704.8, 4703.0, 4703.4, 91, null, 1309, 40515], [20240813, 4703.4, 4703.0, 4707.2, 4703.0, 4704.8, 175, null, 1310, 40524], [20240813, 4704.8, 4705.0, 4705.8, 4703.4, 4704.6, 93, null, 1311, 40520], [20240813, 4704.6, 4704.6, 4708.4, 4704.2, 4706.8, 139, null, 1312, 40528], [20240813, 4706.8, 4706.8, 4706.8, 4704.2, 4704.4, 109, null, 1313, 40508], [20240813, 4704.4, 4704.4, 4705.0, 4701.6, 4703.2, 117, null, 1314, 40469], [20240813, 4703.2, 4703.6, 4706.2, 4702.6, 4703.6, 73, null, 1315, 40449], [20240813, 4703.6, 4703.6, 4708.6, 4703.4, 4705.2, 129, null, 1316, 40428], [20240813, 4705.2, 4705.2, 4710.0, 4705.2, 4709.8, 110, null, 1317, 40415], [20240813, 4709.8, 4710.0, 4716.0, 4708.2, 4714.0, 248, null, 1318, 40405], [20240813, 4714.0, 4714.0, 4716.8, 4709.6, 4710.0, 200, null, 1319, 40392], [20240813, 4710.0, 4710.0, 4712.0, 4707.6, 4710.8, 156, null, 1320, 40400], [20240813, 4710.8, 4711.2, 4714.0, 4710.2, 4710.4, 137, null, 1321, 40389], [20240813, 4710.4, 4711.2, 4713.8, 4709.2, 4710.6, 102, null, 1322, 40398], [20240813, 4710.6, 4710.8, 4712.8, 4708.6, 4712.2, 108, null, 1323, 40400], [20240813, 4712.2, 4711.6, 4713.2, 4709.6, 4711.4, 92, null, 1324, 40400], [20240813, 4711.4, 4711.4, 4713.6, 4710.4, 4711.6, 146, null, 1325, 40419], [20240813, 4711.6, 4711.8, 4713.8, 4711.4, 4713.8, 85, null, 1326, 40415], [20240813, 4713.8, 4713.4, 4714.2, 4709.6, 4710.4, 92, null, 1327, 40404], [20240813, 4710.4, 4709.8, 4710.2, 4706.6, 4708.4, 126, null, 1328, 40399], [20240813, 4708.4, 4708.8, 4710.4, 4708.2, 4709.4, 94, null, 1329, 40382], [20240813, 4709.4, 4708.4, 4708.4, 4705.8, 4706.2, 122, null, 1330, 40350], [20240813, 4706.2, 4706.0, 4706.2, 4703.8, 4704.2, 105, null, 1331, 40347], [20240813, 4704.2, 4704.8, 4707.4, 4703.2, 4704.6, 127, null, 1332, 40361], [20240813, 4704.6, 4704.4, 4705.8, 4703.4, 4703.6, 65, null, 1333, 40347], [20240813, 4703.6, 4703.4, 4705.4, 4702.6, 4705.2, 78, null, 1334, 40352], [20240813, 4705.2, 4704.8, 4705.4, 4700.6, 4702.0, 129, null, 1335, 40355], [20240813, 4702.0, 4702.0, 4704.0, 4700.6, 4702.8, 96, null, 1336, 40358], [20240813, 4702.8, 4702.2, 4703.4, 4701.2, 4701.8, 78, null, 1337, 40363], [20240813, 4701.8, 4701.6, 4703.0, 4701.2, 4702.0, 67, null, 1338, 40352], [20240813, 4702.0, 4702.0, 4702.0, 4700.6, 4700.6, 75, null, 1339, 40360], [20240813, 4700.6, 4701.0, 4705.2, 4701.0, 4705.2, 65, null, 1340, 40357], [20240813, 4705.2, 4705.4, 4706.2, 4704.6, 4705.2, 51, null, 1341, 40358], [20240813, 4705.2, 4705.0, 4705.0, 4703.0, 4704.6, 45, null, 1342, 40352], [20240813, 4704.6, 4703.8, 4704.6, 4702.8, 4704.0, 52, null, 1343, 40346], [20240813, 4704.0, 4703.6, 4703.6, 4701.0, 4701.0, 78, null, 1344, 40339], [20240813, 4701.0, 4700.6, 4702.8, 4700.6, 4701.6, 67, null, 1345, 40320], [20240813, 4701.6, 4702.4, 4702.8, 4700.6, 4702.4, 63, null, 1346, 40316], [20240813, 4702.4, 4701.4, 4702.0, 4701.0, 4701.4, 48, null, 1347, 40310], [20240813, 4701.4, 4701.4, 4703.0, 4700.4, 4700.4, 75, null, 1348, 40315], [20240813, 4700.4, 4700.8, 4702.0, 4700.2, 4700.6, 83, null, 1349, 40308], [20240813, 4700.6, 4701.2, 4701.2, 4699.0, 4699.2, 82, null, 1350, 40322], [20240813, 4699.2, 4699.8, 4700.2, 4698.2, 4698.2, 54, null, 1351, 40312], [20240813, 4698.2, 4699.4, 4700.2, 4698.0, 4698.0, 71, null, 1352, 40284], [20240813, 4698.0, 4698.2, 4698.2, 4695.6, 4695.6, 115, null, 1353, 40262], [20240813, 4695.6, 4695.6, 4696.4, 4693.2, 4694.4, 129, null, 1354, 40242], [20240813, 4694.4, 4695.4, 4699.2, 4695.4, 4696.6, 117, null, 1355, 40225], [20240813, 4696.6, 4697.0, 4700.0, 4696.6, 4699.6, 67, null, 1356, 40205], [20240813, 4699.6, 4699.6, 4699.6, 4697.0, 4697.6, 62, null, 1357, 40207], [20240813, 4697.6, 4698.4, 4698.4, 4697.0, 4698.2, 51, null, 1358, 40204], [20240813, 4698.2, 4697.6, 4698.0, 4695.4, 4698.0, 42, null, 1359, 40197], [20240813, 4698.0, 4698.2, 4699.8, 4697.8, 4699.2, 65, null, 1400, 40180], [20240813, 4699.2, 4699.0, 4699.0, 4696.4, 4697.6, 44, null, 1401, 40171], [20240813, 4697.6, 4697.6, 4701.2, 4697.6, 4698.0, 123, null, 1402, 40202], [20240813, 4698.0, 4697.4, 4698.2, 4695.6, 4696.6, 104, null, 1403, 40209], [20240813, 4696.6, 4696.8, 4697.6, 4695.6, 4696.2, 47, null, 1404, 40204], [20240813, 4696.2, 4696.0, 4697.2, 4695.8, 4695.8, 33, null, 1405, 40197], [20240813, 4695.8, 4696.2, 4697.2, 4695.6, 4696.4, 39, null, 1406, 40186], [20240813, 4696.4, 4697.0, 4698.2, 4696.8, 4697.0, 33, null, 1407, 40190], [20240813, 4697.0, 4697.2, 4697.2, 4696.0, 4696.8, 36, null, 1408, 40190], [20240813, 4696.8, 4696.8, 4697.0, 4695.2, 4697.0, 51, null, 1409, 40183], [20240813, 4697.0, 4697.2, 4697.2, 4695.0, 4695.4, 35, null, 1410, 40173], [20240813, 4695.4, 4695.4, 4696.0, 4686.4, 4687.8, 316, null, 1411, 40205], [20240813, 4687.8, 4687.0, 4688.2, 4680.2, 4684.4, 610, null, 1412, 40317], [20240813, 4684.4, 4682.8, 4687.2, 4680.2, 4685.2, 248, null, 1413, 40380], [20240813, 4685.2, 4684.4, 4686.0, 4684.0, 4685.0, 136, null, 1414, 40423], [20240813, 4685.0, 4685.2, 4685.8, 4681.0, 4681.4, 102, null, 1415, 40457], [20240813, 4681.4, 4681.8, 4681.8, 4675.4, 4675.6, 323, null, 1416, 40488], [20240813, 4675.6, 4676.4, 4682.0, 4675.2, 4679.8, 271, null, 1417, 40546], [20240813, 4679.8, 4681.0, 4681.0, 4677.2, 4678.2, 129, null, 1418, 40583], [20240813, 4678.2, 4678.6, 4679.6, 4678.0, 4679.0, 98, null, 1419, 40598], [20240813, 4679.0, 4678.2, 4679.6, 4677.8, 4678.2, 96, null, 1420, 40622], [20240813, 4678.2, 4678.2, 4693.0, 4678.2, 4689.0, 403, null, 1421, 40770], [20240813, 4689.0, 4689.0, 4689.0, 4682.0, 4682.2, 223, null, 1422, 40829], [20240813, 4682.2, 4683.0, 4686.2, 4682.6, 4684.0, 87, null, 1423, 40849], [20240813, 4684.0, 4684.6, 4685.4, 4683.0, 4683.6, 97, null, 1424, 40860], [20240813, 4683.6, 4684.0, 4684.8, 4682.6, 4684.0, 105, null, 1425, 40866], [20240813, 4684.0, 4683.8, 4685.0, 4682.8, 4685.0, 56, null, 1426, 40850], [20240813, 4685.0, 4684.2, 4690.0, 4684.2, 4685.6, 145, null, 1427, 40857], [20240813, 4685.6, 4685.8, 4688.6, 4684.8, 4688.6, 116, null, 1428, 40866], [20240813, 4688.6, 4688.8, 4692.6, 4687.4, 4691.6, 142, null, 1429, 40894], [20240813, 4691.6, 4691.8, 4693.6, 4691.2, 4691.2, 161, null, 1430, 40915], [20240813, 4691.2, 4691.0, 4695.8, 4691.0, 4695.0, 292, null, 1431, 40996], [20240813, 4695.0, 4694.6, 4696.2, 4693.4, 4696.2, 174, null, 1432, 41041], [20240813, 4696.2, 4695.4, 4696.2, 4691.6, 4694.4, 160, null, 1433, 41068], [20240813, 4694.4, 4695.4, 4696.4, 4693.8, 4695.4, 142, null, 1434, 41075], [20240813, 4695.4, 4694.8, 4697.4, 4693.6, 4695.8, 150, null, 1435, 41113], [20240813, 4695.8, 4695.4, 4700.8, 4695.4, 4700.4, 236, null, 1436, 41187], [20240813, 4700.4, 4700.0, 4702.0, 4697.6, 4698.4, 164, null, 1437, 41246], [20240813, 4698.4, 4698.4, 4699.4, 4697.8, 4699.2, 92, null, 1438, 41264], [20240813, 4699.2, 4698.8, 4703.6, 4698.8, 4703.4, 156, null, 1439, 41303], [20240813, 4703.4, 4703.4, 4705.8, 4700.2, 4705.6, 281, null, 1440, 41392], [20240813, 4705.6, 4705.4, 4710.6, 4705.4, 4708.0, 327, null, 1441, 41545], [20240813, 4708.0, 4707.4, 4711.8, 4707.4, 4710.2, 170, null, 1442, 41604], [20240813, 4710.2, 4710.2, 4712.6, 4710.2, 4711.6, 143, null, 1443, 41650], [20240813, 4711.6, 4711.6, 4714.8, 4711.6, 4713.6, 155, null, 1444, 41712], [20240813, 4713.6, 4713.8, 4718.4, 4713.2, 4716.6, 208, null, 1445, 41782], [20240813, 4716.6, 4716.4, 4717.8, 4713.4, 4715.4, 239, null, 1446, 41808], [20240813, 4715.4, 4715.4, 4720.2, 4715.0, 4718.8, 234, null, 1447, 41852], [20240813, 4718.8, 4718.8, 4719.0, 4714.0, 4715.0, 204, null, 1448, 41865], [20240813, 4715.0, 4715.0, 4718.0, 4714.8, 4718.0, 151, null, 1449, 41881], [20240813, 4718.0, 4718.0, 4721.4, 4716.6, 4720.8, 213, null, 1450, 41908], [20240813, 4720.8, 4721.2, 4723.2, 4719.0, 4722.4, 204, null, 1451, 41938], [20240813, 4722.4, 4722.4, 4728.0, 4722.4, 4726.4, 228, null, 1452, 41958], [20240813, 4726.4, 4726.2, 4733.2, 4726.2, 4731.6, 283, null, 1453, 42017], [20240813, 4731.6, 4731.6, 4734.8, 4729.4, 4731.0, 286, null, 1454, 42107], [20240813, 4731.0, 4730.6, 4731.4, 4729.2, 4731.0, 199, null, 1455, 42194], [20240813, 4731.0, 4731.2, 4731.2, 4728.4, 4729.6, 232, null, 1456, 42319], [20240813, 4729.6, 4729.4, 4730.8, 4727.8, 4727.8, 264, null, 1457, 42462], [20240813, 4727.8, 4727.6, 4730.4, 4724.4, 4725.2, 327, null, 1458, 42568], [20240813, 4725.2, 4725.0, 4728.6, 4724.2, 4727.8, 223, null, 1459, 42635], [20240813, 4727.8, 4726.8, 4729.2, 4726.0, 4729.2, 266, null, 1500, 42772], [20240814, 4729.2, 4725.0, 4727.4, 4708.4, 4710.0, 943, null, 931, 42080], [20240814, 4710.0, 4711.2, 4711.2, 4704.4, 4708.4, 767, null, 932, 41517], [20240814, 4708.4, 4707.6, 4715.2, 4706.0, 4715.2, 425, null, 933, 41190], [20240814, 4715.2, 4714.2, 4714.2, 4705.0, 4706.8, 363, null, 934, 40893], [20240814, 4706.8, 4707.2, 4707.2, 4702.0, 4702.8, 318, null, 935, 40656], [20240814, 4702.8, 4703.6, 4704.8, 4700.6, 4701.2, 298, null, 936, 40429], [20240814, 4701.2, 4701.6, 4703.2, 4698.0, 4699.6, 382, null, 937, 40141], [20240814, 4699.6, 4700.2, 4700.2, 4694.8, 4696.0, 278, null, 938, 39941], [20240814, 4696.0, 4695.8, 4699.6, 4692.2, 4692.2, 445, null, 939, 39610], [20240814, 4692.2, 4692.0, 4696.2, 4690.0, 4694.0, 359, null, 940, 39382], [20240814, 4694.0, 4693.8, 4697.0, 4693.6, 4695.0, 243, null, 941, 39197], [20240814, 4695.0, 4695.2, 4699.6, 4695.2, 4698.4, 299, null, 942, 38993], [20240814, 4698.4, 4699.6, 4700.0, 4694.0, 4694.0, 283, null, 943, 38782], [20240814, 4694.0, 4694.0, 4694.6, 4688.2, 4691.8, 332, null, 944, 38591], [20240814, 4691.8, 4692.2, 4693.8, 4689.4, 4690.4, 347, null, 945, 38402], [20240814, 4690.4, 4690.0, 4695.4, 4689.4, 4691.8, 291, null, 946, 38217], [20240814, 4691.8, 4692.6, 4695.2, 4691.4, 4694.0, 197, null, 947, 38139], [20240814, 4694.0, 4694.0, 4694.4, 4692.4, 4693.8, 147, null, 948, 38081], [20240814, 4693.8, 4694.0, 4697.0, 4693.4, 4694.0, 185, null, 949, 38005], [20240814, 4694.0, 4694.8, 4695.2, 4690.4, 4691.6, 175, null, 950, 37900], [20240814, 4691.6, 4690.6, 4690.6, 4684.4, 4686.4, 509, null, 951, 37662], [20240814, 4686.4, 4686.6, 4686.6, 4684.6, 4685.0, 154, null, 952, 37563], [20240814, 4685.0, 4685.0, 4686.6, 4683.8, 4684.8, 167, null, 953, 37508], [20240814, 4684.8, 4684.8, 4684.8, 4681.0, 4683.0, 212, null, 954, 37434], [20240814, 4683.0, 4682.4, 4686.0, 4681.8, 4682.6, 200, null, 955, 37359], [20240814, 4682.6, 4683.2, 4686.0, 4681.6, 4683.2, 260, null, 956, 37235], [20240814, 4683.2, 4684.2, 4684.2, 4677.6, 4679.0, 285, null, 957, 37070], [20240814, 4679.0, 4678.4, 4679.6, 4676.6, 4677.8, 171, null, 958, 36988], [20240814, 4677.8, 4678.2, 4679.0, 4675.6, 4677.2, 191, null, 959, 36913], [20240814, 4677.2, 4677.4, 4678.0, 4675.2, 4675.4, 148, null, 1000, 36857], [20240814, 4675.4, 4675.2, 4675.2, 4670.0, 4672.6, 445, null, 1001, 36717], [20240814, 4672.6, 4672.6, 4673.8, 4670.2, 4672.4, 167, null, 1002, 36658], [20240814, 4672.4, 4673.0, 4674.0, 4671.2, 4671.8, 143, null, 1003, 36614], [20240814, 4671.8, 4671.8, 4674.8, 4671.6, 4673.8, 182, null, 1004, 36525], [20240814, 4673.8, 4673.6, 4676.6, 4673.2, 4676.4, 162, null, 1005, 36454], [20240814, 4676.4, 4675.8, 4678.2, 4673.0, 4673.8, 177, null, 1006, 36370], [20240814, 4673.8, 4673.6, 4677.0, 4671.8, 4675.4, 194, null, 1007, 36251], [20240814, 4675.4, 4675.6, 4684.4, 4675.4, 4683.8, 225, null, 1008, 36113], [20240814, 4683.8, 4683.6, 4684.2, 4679.0, 4679.2, 227, null, 1009, 35967], [20240814, 4679.2, 4679.2, 4683.0, 4678.8, 4683.0, 163, null, 1010, 35877], [20240814, 4683.0, 4682.2, 4682.4, 4679.0, 4679.4, 143, null, 1011, 35799], [20240814, 4679.4, 4679.8, 4683.0, 4679.8, 4680.4, 134, null, 1012, 35715], [20240814, 4680.4, 4680.2, 4680.6, 4678.2, 4679.0, 222, null, 1013, 35590], [20240814, 4679.0, 4679.4, 4682.4, 4678.8, 4679.4, 134, null, 1014, 35509], [20240814, 4679.4, 4679.4, 4680.2, 4677.8, 4678.6, 110, null, 1015, 35480], [20240814, 4678.6, 4678.4, 4678.4, 4675.0, 4677.2, 120, null, 1016, 35422], [20240814, 4677.2, 4677.6, 4680.0, 4677.4, 4678.0, 97, null, 1017, 35363], [20240814, 4678.0, 4678.4, 4683.8, 4678.4, 4682.8, 98, null, 1018, 35315], [20240814, 4682.8, 4683.0, 4683.0, 4679.2, 4679.4, 168, null, 1019, 35242], [20240814, 4679.4, 4680.0, 4681.8, 4679.0, 4680.4, 54, null, 1020, 35207], [20240814, 4680.4, 4680.0, 4680.8, 4678.2, 4679.0, 106, null, 1021, 35188], [20240814, 4679.0, 4678.6, 4679.8, 4677.0, 4678.8, 65, null, 1022, 35155], [20240814, 4678.8, 4679.0, 4679.6, 4675.4, 4676.6, 102, null, 1023, 35121], [20240814, 4676.6, 4676.4, 4677.2, 4671.8, 4673.6, 199, null, 1024, 35080], [20240814, 4673.6, 4674.0, 4678.2, 4672.6, 4676.2, 127, null, 1025, 35040], [20240814, 4676.2, 4676.0, 4676.8, 4673.6, 4675.2, 63, null, 1026, 35025], [20240814, 4675.2, 4675.8, 4676.0, 4673.2, 4674.6, 53, null, 1027, 34994], [20240814, 4674.6, 4674.6, 4676.0, 4674.0, 4674.0, 60, null, 1028, 34964], [20240814, 4674.0, 4674.8, 4676.6, 4674.4, 4676.6, 84, null, 1029, 34937], [20240814, 4676.6, 4675.4, 4675.8, 4672.6, 4673.4, 86, null, 1030, 34904], [20240814, 4673.4, 4672.8, 4677.8, 4672.0, 4674.2, 128, null, 1031, 34846], [20240814, 4674.2, 4674.8, 4679.6, 4674.6, 4679.6, 124, null, 1032, 34772], [20240814, 4679.6, 4678.8, 4683.8, 4678.8, 4682.8, 145, null, 1033, 34729], [20240814, 4682.8, 4682.0, 4682.0, 4679.0, 4679.4, 108, null, 1034, 34688], [20240814, 4679.4, 4679.6, 4681.6, 4677.8, 4677.8, 80, null, 1035, 34666], [20240814, 4677.8, 4677.8, 4680.2, 4676.6, 4679.2, 113, null, 1036, 34620], [20240814, 4679.2, 4679.6, 4680.2, 4677.8, 4680.0, 47, null, 1037, 34597], [20240814, 4680.0, 4680.0, 4682.2, 4680.0, 4681.4, 77, null, 1038, 34574], [20240814, 4681.4, 4681.6, 4682.4, 4680.4, 4680.8, 38, null, 1039, 34552], [20240814, 4680.8, 4680.2, 4682.4, 4680.2, 4681.0, 68, null, 1040, 34526], [20240814, 4681.0, 4681.0, 4682.0, 4679.2, 4681.6, 107, null, 1041, 34471], [20240814, 4681.6, 4681.4, 4686.0, 4680.8, 4682.4, 162, null, 1042, 34379], [20240814, 4682.4, 4682.0, 4682.4, 4680.0, 4682.0, 127, null, 1043, 34306], [20240814, 4682.0, 4682.2, 4685.8, 4682.2, 4685.2, 98, null, 1044, 34263], [20240814, 4685.2, 4685.4, 4690.2, 4685.4, 4689.8, 200, null, 1045, 34178], [20240814, 4689.8, 4689.8, 4692.6, 4688.2, 4689.2, 200, null, 1046, 34113], [20240814, 4689.2, 4689.2, 4690.2, 4688.6, 4689.0, 116, null, 1047, 34049], [20240814, 4689.0, 4688.6, 4690.8, 4688.6, 4690.0, 77, null, 1048, 34017], [20240814, 4690.0, 4690.4, 4690.4, 4687.2, 4688.0, 95, null, 1049, 33974], [20240814, 4688.0, 4687.4, 4691.8, 4687.2, 4690.6, 105, null, 1050, 33926], [20240814, 4690.6, 4690.6, 4691.6, 4689.2, 4690.0, 87, null, 1051, 33894], [20240814, 4690.0, 4689.2, 4691.8, 4689.2, 4690.8, 89, null, 1052, 33856], [20240814, 4690.8, 4689.8, 4691.0, 4689.2, 4690.4, 55, null, 1053, 33837], [20240814, 4690.4, 4691.0, 4696.6, 4690.4, 4696.6, 127, null, 1054, 33782], [20240814, 4696.6, 4697.0, 4699.8, 4693.0, 4696.0, 171, null, 1055, 33745], [20240814, 4696.0, 4696.6, 4701.2, 4696.6, 4700.2, 187, null, 1056, 33666], [20240814, 4700.2, 4700.2, 4701.4, 4696.8, 4698.2, 147, null, 1057, 33598], [20240814, 4698.2, 4698.2, 4698.6, 4694.6, 4694.6, 91, null, 1058, 33565], [20240814, 4694.6, 4694.0, 4696.0, 4690.4, 4692.6, 280, null, 1059, 33542], [20240814, 4692.6, 4692.6, 4696.8, 4692.6, 4694.2, 156, null, 1100, 33520], [20240814, 4694.2, 4695.6, 4695.8, 4690.4, 4691.8, 93, null, 1101, 33500], [20240814, 4691.8, 4691.8, 4692.0, 4686.6, 4688.4, 133, null, 1102, 33468], [20240814, 4688.4, 4687.4, 4690.0, 4687.2, 4689.4, 56, null, 1103, 33448], [20240814, 4689.4, 4689.6, 4691.6, 4688.4, 4691.0, 69, null, 1104, 33429], [20240814, 4691.0, 4691.0, 4693.4, 4691.0, 4692.2, 74, null, 1105, 33405], [20240814, 4692.2, 4691.6, 4696.0, 4690.6, 4692.8, 132, null, 1106, 33345], [20240814, 4692.8, 4692.0, 4692.2, 4689.2, 4689.4, 85, null, 1107, 33309], [20240814, 4689.4, 4689.8, 4691.8, 4689.2, 4691.4, 62, null, 1108, 33284], [20240814, 4691.4, 4691.4, 4692.0, 4689.4, 4691.2, 104, null, 1109, 33226], [20240814, 4691.2, 4690.8, 4691.0, 4689.4, 4690.0, 49, null, 1110, 33197], [20240814, 4690.0, 4690.4, 4692.8, 4690.2, 4691.2, 66, null, 1111, 33169], [20240814, 4691.2, 4691.2, 4691.6, 4689.8, 4691.2, 73, null, 1112, 33131], [20240814, 4691.2, 4690.6, 4691.0, 4685.6, 4685.8, 147, null, 1113, 33067], [20240814, 4685.8, 4686.4, 4689.2, 4686.4, 4688.0, 84, null, 1114, 33025], [20240814, 4688.0, 4687.0, 4688.8, 4686.4, 4686.4, 51, null, 1115, 33007], [20240814, 4686.4, 4687.4, 4689.0, 4686.2, 4689.0, 66, null, 1116, 32989], [20240814, 4689.0, 4688.2, 4690.8, 4687.4, 4689.8, 50, null, 1117, 32973], [20240814, 4689.8, 4688.8, 4688.8, 4685.0, 4686.0, 96, null, 1118, 32944], [20240814, 4686.0, 4686.8, 4687.2, 4684.4, 4687.2, 56, null, 1119, 32931], [20240814, 4687.2, 4687.6, 4688.6, 4685.4, 4687.4, 69, null, 1120, 32915], [20240814, 4687.4, 4687.6, 4687.6, 4685.0, 4687.6, 57, null, 1121, 32896], [20240814, 4687.6, 4687.6, 4687.6, 4683.2, 4684.0, 40, null, 1122, 32882], [20240814, 4684.0, 4683.4, 4686.6, 4682.4, 4684.6, 115, null, 1123, 32834], [20240814, 4684.6, 4684.4, 4686.6, 4684.2, 4685.4, 26, null, 1124, 32826], [20240814, 4685.4, 4685.8, 4686.4, 4684.4, 4685.2, 52, null, 1125, 32808], [20240814, 4685.2, 4685.4, 4685.8, 4683.2, 4685.2, 98, null, 1126, 32771], [20240814, 4685.2, 4684.6, 4685.6, 4683.4, 4685.2, 65, null, 1127, 32743], [20240814, 4685.2, 4684.6, 4686.4, 4683.2, 4685.6, 75, null, 1128, 32725], [20240814, 4685.6, 4686.6, 4686.6, 4683.4, 4685.2, 51, null, 1129, 32714], [20240814, 4685.2, 4685.4, 4686.6, 4684.0, 4684.4, 78, null, 1130, 32692], [20240814, 4684.4, 4684.4, 4685.8, 4680.0, 4680.8, 189, null, 1301, 32674], [20240814, 4680.8, 4680.2, 4683.8, 4680.2, 4683.6, 101, null, 1302, 32652], [20240814, 4683.6, 4683.8, 4686.0, 4681.0, 4681.0, 112, null, 1303, 32631], [20240814, 4681.0, 4680.6, 4681.8, 4678.8, 4679.6, 127, null, 1304, 32580], [20240814, 4679.6, 4679.6, 4682.2, 4678.4, 4680.0, 80, null, 1305, 32556], [20240814, 4680.0, 4680.0, 4682.8, 4679.6, 4680.2, 68, null, 1306, 32536], [20240814, 4680.2, 4679.8, 4682.6, 4678.2, 4682.0, 102, null, 1307, 32502], [20240814, 4682.0, 4682.0, 4683.0, 4680.0, 4682.0, 63, null, 1308, 32474], [20240814, 4682.0, 4682.0, 4685.6, 4682.0, 4683.0, 97, null, 1309, 32452], [20240814, 4683.0, 4682.8, 4683.0, 4680.6, 4680.6, 55, null, 1310, 32430], [20240814, 4680.6, 4680.6, 4682.2, 4679.4, 4682.0, 52, null, 1311, 32410], [20240814, 4682.0, 4681.4, 4683.4, 4681.0, 4683.0, 66, null, 1312, 32374], [20240814, 4683.0, 4682.0, 4682.0, 4679.8, 4680.8, 63, null, 1313, 32341], [20240814, 4680.8, 4680.0, 4682.8, 4679.6, 4681.8, 60, null, 1314, 32308], [20240814, 4681.8, 4681.6, 4681.8, 4679.4, 4679.4, 46, null, 1315, 32285], [20240814, 4679.4, 4679.0, 4680.6, 4677.8, 4678.4, 99, null, 1316, 32240], [20240814, 4678.4, 4678.4, 4680.6, 4678.0, 4678.0, 96, null, 1317, 32178], [20240814, 4678.0, 4678.0, 4681.2, 4678.0, 4681.2, 67, null, 1318, 32144], [20240814, 4681.2, 4682.6, 4683.6, 4681.2, 4682.8, 76, null, 1319, 32109], [20240814, 4682.8, 4683.0, 4683.0, 4679.0, 4680.8, 80, null, 1320, 32074], [20240814, 4680.8, 4681.8, 4684.4, 4681.8, 4682.8, 83, null, 1321, 32037], [20240814, 4682.8, 4683.4, 4684.2, 4682.0, 4683.6, 76, null, 1322, 32005], [20240814, 4683.6, 4683.6, 4687.8, 4683.0, 4683.2, 163, null, 1323, 31967], [20240814, 4683.2, 4684.0, 4684.8, 4681.2, 4681.2, 76, null, 1324, 31942], [20240814, 4681.2, 4681.2, 4681.2, 4676.2, 4677.4, 195, null, 1325, 31918], [20240814, 4677.4, 4677.0, 4681.2, 4677.0, 4679.8, 112, null, 1326, 31887], [20240814, 4679.8, 4680.6, 4681.2, 4678.2, 4678.2, 74, null, 1327, 31864], [20240814, 4678.2, 4678.8, 4680.8, 4677.8, 4678.4, 76, null, 1328, 31847], [20240814, 4678.4, 4678.2, 4680.0, 4678.2, 4679.0, 66, null, 1329, 31833], [20240814, 4679.0, 4678.8, 4679.0, 4676.8, 4678.4, 89, null, 1330, 31801], [20240814, 4678.4, 4678.6, 4681.0, 4676.8, 4678.8, 133, null, 1331, 31767], [20240814, 4678.8, 4679.0, 4680.6, 4677.6, 4677.6, 92, null, 1332, 31753], [20240814, 4677.6, 4678.2, 4679.2, 4677.0, 4679.2, 100, null, 1333, 31734], [20240814, 4679.2, 4679.2, 4682.0, 4679.2, 4681.2, 119, null, 1334, 31731], [20240814, 4681.2, 4680.4, 4681.2, 4678.0, 4679.0, 114, null, 1335, 31729], [20240814, 4679.0, 4679.0, 4682.4, 4679.0, 4680.0, 82, null, 1336, 31728], [20240814, 4680.0, 4680.0, 4681.2, 4679.4, 4680.4, 52, null, 1337, 31727], [20240814, 4680.4, 4679.6, 4681.4, 4679.6, 4681.4, 63, null, 1338, 31729], [20240814, 4681.4, 4681.4, 4684.0, 4680.4, 4682.0, 78, null, 1339, 31730], [20240814, 4682.0, 4681.2, 4683.0, 4679.8, 4683.0, 87, null, 1340, 31724], [20240814, 4683.0, 4683.0, 4688.0, 4683.0, 4687.2, 252, null, 1341, 31722], [20240814, 4687.2, 4686.0, 4687.8, 4683.6, 4683.8, 128, null, 1342, 31715], [20240814, 4683.8, 4683.8, 4684.4, 4682.0, 4683.4, 125, null, 1343, 31702], [20240814, 4683.4, 4682.2, 4682.8, 4679.4, 4680.2, 104, null, 1344, 31683], [20240814, 4680.2, 4680.4, 4680.6, 4678.0, 4678.6, 128, null, 1345, 31656], [20240814, 4678.6, 4678.2, 4679.8, 4675.8, 4676.8, 216, null, 1346, 31575], [20240814, 4676.8, 4676.6, 4678.0, 4675.0, 4675.0, 170, null, 1347, 31527], [20240814, 4675.0, 4674.6, 4675.0, 4672.6, 4673.8, 208, null, 1348, 31490], [20240814, 4673.8, 4673.6, 4676.6, 4673.4, 4675.8, 140, null, 1349, 31452], [20240814, 4675.8, 4675.8, 4675.8, 4673.2, 4674.0, 116, null, 1350, 31419], [20240814, 4674.0, 4673.8, 4674.6, 4672.8, 4673.8, 90, null, 1351, 31400], [20240814, 4673.8, 4674.0, 4675.8, 4673.0, 4673.0, 90, null, 1352, 31376], [20240814, 4673.0, 4673.0, 4674.4, 4672.8, 4673.0, 61, null, 1353, 31362], [20240814, 4673.0, 4672.8, 4673.0, 4665.6, 4667.4, 309, null, 1354, 31329], [20240814, 4667.4, 4666.6, 4668.0, 4666.0, 4666.4, 197, null, 1355, 31271], [20240814, 4666.4, 4666.2, 4671.0, 4666.0, 4669.8, 174, null, 1356, 31248], [20240814, 4669.8, 4669.2, 4670.4, 4667.4, 4668.8, 74, null, 1357, 31233], [20240814, 4668.8, 4668.4, 4669.8, 4667.8, 4669.8, 86, null, 1358, 31214], [20240814, 4669.8, 4668.6, 4669.8, 4666.8, 4667.4, 123, null, 1359, 31183], [20240814, 4667.4, 4667.6, 4669.6, 4666.6, 4667.8, 103, null, 1400, 31162], [20240814, 4667.8, 4667.8, 4673.8, 4667.2, 4670.8, 136, null, 1401, 31171], [20240814, 4670.8, 4670.8, 4671.0, 4669.0, 4669.2, 114, null, 1402, 31159], [20240814, 4669.2, 4668.6, 4670.0, 4667.0, 4667.0, 65, null, 1403, 31160], [20240814, 4667.0, 4666.6, 4668.8, 4666.0, 4668.0, 87, null, 1404, 31149], [20240814, 4668.0, 4667.6, 4668.6, 4666.2, 4667.4, 88, null, 1405, 31121], [20240814, 4667.4, 4667.4, 4668.8, 4666.8, 4668.2, 118, null, 1406, 31087], [20240814, 4668.2, 4668.6, 4669.6, 4666.8, 4668.0, 108, null, 1407, 31063], [20240814, 4668.0, 4668.2, 4670.6, 4668.0, 4669.6, 196, null, 1408, 30993], [20240814, 4669.6, 4668.8, 4670.2, 4667.6, 4668.4, 184, null, 1409, 30942], [20240814, 4668.4, 4668.0, 4668.8, 4667.4, 4667.4, 132, null, 1410, 30908], [20240814, 4667.4, 4667.4, 4670.0, 4667.0, 4669.0, 132, null, 1411, 30872], [20240814, 4669.0, 4668.4, 4668.8, 4664.0, 4668.0, 177, null, 1412, 30867], [20240814, 4668.0, 4668.0, 4673.6, 4666.8, 4672.8, 186, null, 1413, 30861], [20240814, 4672.8, 4672.0, 4675.0, 4670.6, 4673.2, 163, null, 1414, 30855], [20240814, 4673.2, 4673.2, 4675.2, 4671.8, 4673.4, 153, null, 1415, 30865], [20240814, 4673.4, 4673.8, 4674.6, 4673.4, 4674.2, 80, null, 1416, 30834], [20240814, 4674.2, 4674.2, 4675.4, 4673.4, 4674.2, 93, null, 1417, 30816], [20240814, 4674.2, 4674.2, 4674.2, 4670.2, 4671.0, 106, null, 1418, 30807], [20240814, 4671.0, 4671.6, 4674.0, 4670.8, 4673.2, 81, null, 1419, 30807], [20240814, 4673.2, 4673.8, 4676.4, 4673.4, 4675.0, 90, null, 1420, 30793], [20240814, 4675.0, 4675.6, 4687.0, 4675.2, 4687.0, 297, null, 1421, 30780], [20240814, 4687.0, 4686.6, 4686.6, 4679.2, 4680.0, 266, null, 1422, 30767], [20240814, 4680.0, 4679.8, 4681.2, 4678.4, 4678.6, 122, null, 1423, 30765], [20240814, 4678.6, 4678.4, 4678.6, 4674.2, 4675.6, 98, null, 1424, 30754], [20240814, 4675.6, 4675.0, 4676.6, 4674.8, 4676.6, 115, null, 1425, 30738], [20240814, 4676.6, 4676.8, 4677.6, 4674.4, 4675.0, 83, null, 1426, 30730], [20240814, 4675.0, 4675.4, 4676.8, 4675.2, 4676.0, 78, null, 1427, 30721], [20240814, 4676.0, 4676.0, 4678.0, 4676.0, 4676.8, 101, null, 1428, 30722], [20240814, 4676.8, 4676.8, 4677.4, 4675.4, 4676.4, 126, null, 1429, 30712], [20240814, 4676.4, 4676.6, 4678.0, 4674.4, 4676.8, 121, null, 1430, 30694], [20240814, 4676.8, 4676.0, 4682.2, 4676.0, 4681.6, 205, null, 1431, 30691], [20240814, 4681.6, 4681.4, 4682.4, 4676.8, 4679.2, 188, null, 1432, 30704], [20240814, 4679.2, 4678.8, 4679.0, 4676.8, 4678.4, 143, null, 1433, 30660], [20240814, 4678.4, 4678.0, 4681.0, 4677.2, 4678.2, 115, null, 1434, 30621], [20240814, 4678.2, 4678.4, 4678.4, 4676.0, 4676.6, 129, null, 1435, 30557], [20240814, 4676.6, 4677.0, 4678.4, 4675.8, 4675.8, 96, null, 1436, 30553], [20240814, 4675.8, 4675.8, 4675.8, 4670.0, 4670.0, 238, null, 1437, 30562], [20240814, 4670.0, 4670.0, 4672.4, 4670.0, 4671.2, 70, null, 1438, 30570], [20240814, 4671.2, 4670.6, 4672.2, 4670.6, 4670.8, 46, null, 1439, 30563], [20240814, 4670.8, 4671.0, 4672.0, 4670.4, 4670.8, 67, null, 1440, 30558], [20240814, 4670.8, 4670.6, 4672.4, 4670.6, 4671.0, 107, null, 1441, 30538], [20240814, 4671.0, 4670.4, 4672.2, 4670.2, 4670.2, 103, null, 1442, 30523], [20240814, 4670.2, 4670.0, 4671.0, 4665.6, 4665.6, 258, null, 1443, 30544], [20240814, 4665.6, 4665.6, 4667.0, 4662.2, 4663.8, 280, null, 1444, 30533], [20240814, 4663.8, 4663.8, 4668.0, 4663.0, 4664.8, 229, null, 1445, 30554], [20240814, 4664.8, 4665.0, 4670.4, 4664.8, 4668.6, 196, null, 1446, 30607], [20240814, 4668.6, 4667.0, 4671.4, 4667.0, 4671.4, 156, null, 1447, 30641], [20240814, 4671.4, 4671.6, 4671.6, 4667.2, 4667.2, 136, null, 1448, 30672], [20240814, 4667.2, 4667.2, 4668.6, 4664.2, 4664.2, 134, null, 1449, 30696], [20240814, 4664.2, 4664.2, 4666.6, 4664.0, 4664.4, 134, null, 1450, 30715], [20240814, 4664.4, 4665.2, 4665.6, 4661.6, 4662.2, 189, null, 1451, 30683], [20240814, 4662.2, 4662.4, 4663.8, 4658.8, 4658.8, 305, null, 1452, 30700], [20240814, 4658.8, 4658.8, 4660.0, 4657.4, 4657.8, 199, null, 1453, 30739], [20240814, 4657.8, 4657.8, 4659.4, 4655.8, 4656.6, 233, null, 1454, 30766], [20240814, 4656.6, 4657.0, 4659.2, 4656.0, 4657.4, 188, null, 1455, 30813], [20240814, 4657.4, 4657.0, 4659.6, 4655.2, 4655.2, 407, null, 1456, 30950], [20240814, 4655.2, 4655.0, 4656.4, 4654.4, 4655.6, 301, null, 1457, 31091], [20240814, 4655.6, 4655.2, 4656.8, 4655.0, 4656.6, 215, null, 1458, 31076], [20240814, 4656.6, 4655.0, 4656.2, 4654.6, 4655.8, 208, null, 1459, 31091], [20240814, 4655.8, 4655.8, 4656.8, 4653.2, 4653.8, 324, null, 1500, 31077], [20240815, 4653.8, 4623.8, 4633.4, 4616.0, 4629.0, 1048, null, 931, 118595], [20240815, 4629.0, 4629.0, 4638.8, 4626.0, 4626.0, 785, null, 932, 118460], [20240815, 4626.0, 4627.6, 4635.6, 4622.0, 4632.0, 586, null, 933, 118322], [20240815, 4632.0, 4631.8, 4640.2, 4631.2, 4640.2, 383, null, 934, 118251], [20240815, 4640.2, 4639.4, 4643.8, 4632.0, 4635.0, 610, null, 935, 118129], [20240815, 4635.0, 4634.4, 4637.4, 4622.6, 4623.4, 503, null, 936, 118025], [20240815, 4623.4, 4623.4, 4630.8, 4623.4, 4627.6, 389, null, 937, 117943], [20240815, 4627.6, 4627.0, 4627.0, 4620.0, 4620.0, 329, null, 938, 117961], [20240815, 4620.0, 4620.2, 4628.8, 4616.2, 4627.4, 425, null, 939, 117882], [20240815, 4627.4, 4628.4, 4631.8, 4627.4, 4631.2, 322, null, 940, 117842], [20240815, 4631.2, 4632.0, 4641.8, 4629.2, 4640.0, 327, null, 941, 117827], [20240815, 4640.0, 4641.4, 4646.8, 4639.6, 4641.2, 719, null, 942, 117809], [20240815, 4641.2, 4640.4, 4643.2, 4634.6, 4635.0, 396, null, 943, 117806], [20240815, 4635.0, 4635.0, 4637.8, 4626.0, 4637.6, 442, null, 944, 117874], [20240815, 4637.6, 4638.0, 4638.0, 4630.8, 4631.4, 353, null, 945, 117912], [20240815, 4631.4, 4632.0, 4634.0, 4629.4, 4631.6, 230, null, 946, 117931], [20240815, 4631.6, 4631.4, 4635.4, 4629.4, 4632.4, 154, null, 947, 117948], [20240815, 4632.4, 4632.0, 4635.4, 4630.0, 4631.0, 144, null, 948, 117965], [20240815, 4631.0, 4631.0, 4634.4, 4629.0, 4629.4, 171, null, 949, 117979], [20240815, 4629.4, 4630.6, 4638.0, 4630.6, 4636.0, 194, null, 950, 118021], [20240815, 4636.0, 4636.0, 4643.6, 4635.6, 4639.8, 337, null, 951, 118091], [20240815, 4639.8, 4639.0, 4639.0, 4633.4, 4635.4, 257, null, 952, 118169], [20240815, 4635.4, 4636.2, 4637.2, 4633.2, 4634.2, 176, null, 953, 118204], [20240815, 4634.2, 4634.0, 4639.0, 4634.0, 4637.6, 158, null, 954, 118230], [20240815, 4637.6, 4637.6, 4638.2, 4633.8, 4633.8, 155, null, 955, 118213], [20240815, 4633.8, 4633.8, 4634.2, 4625.6, 4625.6, 315, null, 956, 118204], [20240815, 4625.6, 4625.6, 4637.2, 4621.2, 4633.8, 625, null, 957, 118274], [20240815, 4633.8, 4633.4, 4645.4, 4633.4, 4645.0, 586, null, 958, 118371], [20240815, 4645.0, 4645.0, 4649.0, 4642.0, 4646.4, 499, null, 959, 118427], [20240815, 4646.4, 4647.0, 4649.0, 4645.8, 4647.8, 437, null, 1000, 118481], [20240815, 4647.8, 4648.0, 4648.6, 4642.2, 4645.8, 410, null, 1001, 118529], [20240815, 4645.8, 4645.8, 4647.0, 4640.8, 4641.8, 272, null, 1002, 118569], [20240815, 4641.8, 4640.8, 4641.6, 4637.6, 4639.6, 301, null, 1003, 118562], [20240815, 4639.6, 4638.8, 4639.8, 4635.8, 4639.2, 241, null, 1004, 118593], [20240815, 4639.2, 4639.6, 4640.4, 4636.4, 4639.2, 260, null, 1005, 118632], [20240815, 4639.2, 4638.4, 4647.0, 4637.8, 4637.8, 336, null, 1006, 118734], [20240815, 4637.8, 4637.8, 4645.0, 4636.0, 4644.4, 312, null, 1007, 118784], [20240815, 4644.4, 4643.8, 4651.6, 4643.6, 4649.0, 548, null, 1008, 118906], [20240815, 4649.0, 4649.0, 4652.6, 4646.6, 4652.6, 287, null, 1009, 118967], [20240815, 4652.6, 4652.2, 4664.8, 4652.0, 4661.4, 664, null, 1010, 119133], [20240815, 4661.4, 4661.0, 4675.0, 4661.0, 4673.6, 1034, null, 1011, 119459], [20240815, 4673.6, 4673.4, 4675.2, 4668.2, 4675.2, 580, null, 1012, 119545], [20240815, 4675.2, 4675.0, 4688.0, 4675.0, 4687.4, 676, null, 1013, 119638], [20240815, 4687.4, 4688.0, 4689.0, 4682.8, 4682.8, 568, null, 1014, 119725], [20240815, 4682.8, 4683.6, 4699.2, 4683.6, 4698.0, 873, null, 1015, 120051], [20240815, 4698.0, 4698.4, 4719.8, 4698.4, 4706.4, 1248, null, 1016, 120231], [20240815, 4706.4, 4707.2, 4715.4, 4707.2, 4715.0, 769, null, 1017, 120411], [20240815, 4715.0, 4714.4, 4714.4, 4703.6, 4711.8, 859, null, 1018, 120532], [20240815, 4711.8, 4709.2, 4710.4, 4700.2, 4705.8, 621, null, 1019, 120805], [20240815, 4705.8, 4705.8, 4725.0, 4705.8, 4724.6, 813, null, 1020, 120997], [20240815, 4724.6, 4724.4, 4729.8, 4711.6, 4716.0, 926, null, 1021, 121320], [20240815, 4716.0, 4715.4, 4715.4, 4710.2, 4714.2, 537, null, 1022, 121531], [20240815, 4714.2, 4714.2, 4719.0, 4712.4, 4714.6, 294, null, 1023, 121661], [20240815, 4714.6, 4714.2, 4715.4, 4707.0, 4709.2, 372, null, 1024, 121770], [20240815, 4709.2, 4709.2, 4713.8, 4709.0, 4713.2, 446, null, 1025, 121944], [20240815, 4713.2, 4713.2, 4719.6, 4710.6, 4710.6, 447, null, 1026, 122125], [20240815, 4710.6, 4710.6, 4713.8, 4707.4, 4708.0, 279, null, 1027, 122242], [20240815, 4708.0, 4708.2, 4714.2, 4705.0, 4713.0, 335, null, 1028, 122351], [20240815, 4713.0, 4713.0, 4716.8, 4712.0, 4716.0, 247, null, 1029, 122431], [20240815, 4716.0, 4716.0, 4716.0, 4708.6, 4715.0, 304, null, 1030, 122508], [20240815, 4715.0, 4714.6, 4726.8, 4714.6, 4726.0, 585, null, 1031, 122735], [20240815, 4726.0, 4726.2, 4735.0, 4726.2, 4733.4, 683, null, 1032, 123010], [20240815, 4733.4, 4734.0, 4735.6, 4724.4, 4725.0, 565, null, 1033, 123218], [20240815, 4725.0, 4725.0, 4728.0, 4722.2, 4722.8, 265, null, 1034, 123362], [20240815, 4722.8, 4722.6, 4722.8, 4715.2, 4716.2, 267, null, 1035, 123455], [20240815, 4716.2, 4716.0, 4721.8, 4716.0, 4720.0, 252, null, 1036, 123540], [20240815, 4720.0, 4720.0, 4721.6, 4712.2, 4717.0, 275, null, 1037, 123592], [20240815, 4717.0, 4717.2, 4724.4, 4717.0, 4722.2, 239, null, 1038, 123663], [20240815, 4722.2, 4721.4, 4726.6, 4719.4, 4723.0, 284, null, 1039, 123796], [20240815, 4723.0, 4724.0, 4724.8, 4718.2, 4723.8, 265, null, 1040, 123911], [20240815, 4723.8, 4723.8, 4723.8, 4715.0, 4718.2, 246, null, 1041, 124005], [20240815, 4718.2, 4718.4, 4725.0, 4718.4, 4718.8, 348, null, 1042, 124133], [20240815, 4718.8, 4718.4, 4721.2, 4717.4, 4719.4, 200, null, 1043, 124210], [20240815, 4719.4, 4720.2, 4724.4, 4720.2, 4723.8, 196, null, 1044, 124288], [20240815, 4723.8, 4722.8, 4723.6, 4720.2, 4721.2, 182, null, 1045, 124347], [20240815, 4721.2, 4722.0, 4722.6, 4717.6, 4718.8, 221, null, 1046, 124428], [20240815, 4718.8, 4719.0, 4719.4, 4712.0, 4712.0, 257, null, 1047, 124528], [20240815, 4712.0, 4711.8, 4714.0, 4706.8, 4707.0, 243, null, 1048, 124632], [20240815, 4707.0, 4707.0, 4707.8, 4703.2, 4703.6, 296, null, 1049, 124779], [20240815, 4703.6, 4703.4, 4708.6, 4703.2, 4707.6, 226, null, 1050, 124889], [20240815, 4707.6, 4708.0, 4710.4, 4706.8, 4707.4, 195, null, 1051, 124987], [20240815, 4707.4, 4706.6, 4706.6, 4698.2, 4699.0, 387, null, 1052, 125180], [20240815, 4699.0, 4699.2, 4702.0, 4698.4, 4699.4, 255, null, 1053, 125287], [20240815, 4699.4, 4699.4, 4700.4, 4697.2, 4698.4, 152, null, 1054, 125360], [20240815, 4698.4, 4698.0, 4699.8, 4696.6, 4698.4, 140, null, 1055, 125404], [20240815, 4698.4, 4699.4, 4705.6, 4698.6, 4705.0, 204, null, 1056, 125477], [20240815, 4705.0, 4705.0, 4708.0, 4703.8, 4706.8, 182, null, 1057, 125565], [20240815, 4706.8, 4707.4, 4708.8, 4701.0, 4701.0, 170, null, 1058, 125652], [20240815, 4701.0, 4701.4, 4708.4, 4701.4, 4707.6, 122, null, 1059, 125714], [20240815, 4707.6, 4707.6, 4710.2, 4707.6, 4709.6, 156, null, 1100, 125764], [20240815, 4709.6, 4709.6, 4716.8, 4709.6, 4716.8, 225, null, 1101, 125841], [20240815, 4716.8, 4716.6, 4717.6, 4712.8, 4713.2, 218, null, 1102, 125919], [20240815, 4713.2, 4713.2, 4716.0, 4712.4, 4715.0, 149, null, 1103, 125958], [20240815, 4715.0, 4714.4, 4714.4, 4704.4, 4704.8, 165, null, 1104, 126016], [20240815, 4704.8, 4704.8, 4705.4, 4701.2, 4701.8, 142, null, 1105, 126076], [20240815, 4701.8, 4701.4, 4701.6, 4698.0, 4699.6, 173, null, 1106, 126160], [20240815, 4699.6, 4699.6, 4703.2, 4699.6, 4701.4, 117, null, 1107, 126232], [20240815, 4701.4, 4701.2, 4702.2, 4699.4, 4700.6, 116, null, 1108, 126313], [20240815, 4700.6, 4700.6, 4700.6, 4694.6, 4695.0, 275, null, 1109, 126432], [20240815, 4695.0, 4695.0, 4699.4, 4694.4, 4697.8, 113, null, 1110, 126489], [20240815, 4697.8, 4697.6, 4703.2, 4697.6, 4701.8, 96, null, 1111, 126531], [20240815, 4701.8, 4701.2, 4701.4, 4697.4, 4697.4, 116, null, 1112, 126585], [20240815, 4697.4, 4697.8, 4697.8, 4695.6, 4696.8, 95, null, 1113, 126634], [20240815, 4696.8, 4697.0, 4697.4, 4691.0, 4692.4, 234, null, 1114, 126753], [20240815, 4692.4, 4692.4, 4695.8, 4690.0, 4695.6, 232, null, 1115, 126868], [20240815, 4695.6, 4695.0, 4696.6, 4692.8, 4696.4, 184, null, 1116, 126946], [20240815, 4696.4, 4696.2, 4701.4, 4696.2, 4701.4, 194, null, 1117, 127008], [20240815, 4701.4, 4701.2, 4702.4, 4700.6, 4701.2, 147, null, 1118, 127090], [20240815, 4701.2, 4702.0, 4702.2, 4699.8, 4702.2, 129, null, 1119, 127119], [20240815, 4702.2, 4702.0, 4702.6, 4698.4, 4700.4, 113, null, 1120, 127161], [20240815, 4700.4, 4700.6, 4700.6, 4697.0, 4697.2, 127, null, 1121, 127184], [20240815, 4697.2, 4696.8, 4700.0, 4696.6, 4699.4, 144, null, 1122, 127212], [20240815, 4699.4, 4699.2, 4699.4, 4697.6, 4699.2, 78, null, 1123, 127242], [20240815, 4699.2, 4698.6, 4702.8, 4698.6, 4702.8, 128, null, 1124, 127299], [20240815, 4702.8, 4702.8, 4703.4, 4700.8, 4702.0, 96, null, 1125, 127351], [20240815, 4702.0, 4701.4, 4703.2, 4701.0, 4702.2, 79, null, 1126, 127396], [20240815, 4702.2, 4701.8, 4702.4, 4699.6, 4699.6, 91, null, 1127, 127433], [20240815, 4699.6, 4699.6, 4700.0, 4697.4, 4698.0, 77, null, 1128, 127471], [20240815, 4698.0, 4698.0, 4699.8, 4697.2, 4699.0, 106, null, 1129, 127504], [20240815, 4699.0, 4698.8, 4699.8, 4697.6, 4698.2, 88, null, 1130, 127542], [20240815, 4698.2, 4698.2, 4699.6, 4694.2, 4695.0, 252, null, 1301, 127655], [20240815, 4695.0, 4695.0, 4696.0, 4691.4, 4692.4, 137, null, 1302, 127740], [20240815, 4692.4, 4692.4, 4692.4, 4690.0, 4690.6, 126, null, 1303, 127794], [20240815, 4690.6, 4691.0, 4691.0, 4686.6, 4687.0, 211, null, 1304, 127875], [20240815, 4687.0, 4686.6, 4687.6, 4682.2, 4683.0, 271, null, 1305, 127967], [20240815, 4683.0, 4682.6, 4685.6, 4681.4, 4684.0, 277, null, 1306, 128139], [20240815, 4684.0, 4683.8, 4686.6, 4683.8, 4686.2, 144, null, 1307, 128221], [20240815, 4686.2, 4686.4, 4686.4, 4681.8, 4684.2, 350, null, 1308, 128347], [20240815, 4684.2, 4684.2, 4684.8, 4682.2, 4683.2, 188, null, 1309, 128418], [20240815, 4683.2, 4683.4, 4683.6, 4681.4, 4683.2, 234, null, 1310, 128464], [20240815, 4683.2, 4683.2, 4683.4, 4675.6, 4677.4, 587, null, 1311, 128562], [20240815, 4677.4, 4675.8, 4680.8, 4675.2, 4680.6, 272, null, 1312, 128640], [20240815, 4680.6, 4680.2, 4680.8, 4679.0, 4680.2, 101, null, 1313, 128693], [20240815, 4680.2, 4679.8, 4681.0, 4679.8, 4680.4, 107, null, 1314, 128764], [20240815, 4680.4, 4679.8, 4680.2, 4675.2, 4675.8, 131, null, 1315, 128821], [20240815, 4675.8, 4676.4, 4676.6, 4669.6, 4669.6, 367, null, 1316, 129024], [20240815, 4669.6, 4669.4, 4670.2, 4667.0, 4670.2, 493, null, 1317, 129239], [20240815, 4670.2, 4670.2, 4670.4, 4666.4, 4666.8, 320, null, 1318, 129260], [20240815, 4666.8, 4666.8, 4668.8, 4665.4, 4668.4, 238, null, 1319, 129363], [20240815, 4668.4, 4669.0, 4674.0, 4668.4, 4672.6, 237, null, 1320, 129448], [20240815, 4672.6, 4672.4, 4672.4, 4667.0, 4667.8, 157, null, 1321, 129528], [20240815, 4667.8, 4667.6, 4668.8, 4666.0, 4667.0, 120, null, 1322, 129551], [20240815, 4667.0, 4667.4, 4670.0, 4666.6, 4668.8, 105, null, 1323, 129595], [20240815, 4668.8, 4669.4, 4669.4, 4667.0, 4667.4, 77, null, 1324, 129625], [20240815, 4667.4, 4668.0, 4669.0, 4667.0, 4667.0, 99, null, 1325, 129656], [20240815, 4667.0, 4666.8, 4669.0, 4666.6, 4668.2, 89, null, 1326, 129706], [20240815, 4668.2, 4668.6, 4668.8, 4665.2, 4665.8, 138, null, 1327, 129751], [20240815, 4665.8, 4665.8, 4667.8, 4665.0, 4666.8, 156, null, 1328, 129809], [20240815, 4666.8, 4666.8, 4667.4, 4665.8, 4666.0, 64, null, 1329, 129857], [20240815, 4666.0, 4666.8, 4666.8, 4665.2, 4665.8, 61, null, 1330, 129895], [20240815, 4665.8, 4665.4, 4665.8, 4662.0, 4662.0, 322, null, 1331, 130096], [20240815, 4662.0, 4661.8, 4663.6, 4661.0, 4661.2, 161, null, 1332, 130207], [20240815, 4661.2, 4661.4, 4665.6, 4661.0, 4664.6, 216, null, 1333, 130343], [20240815, 4664.6, 4664.2, 4664.2, 4657.0, 4657.0, 253, null, 1334, 130443], [20240815, 4657.0, 4657.2, 4659.2, 4652.6, 4656.6, 310, null, 1335, 130554], [20240815, 4656.6, 4656.0, 4657.6, 4654.0, 4655.0, 178, null, 1336, 130668], [20240815, 4655.0, 4655.2, 4655.4, 4652.0, 4652.0, 289, null, 1337, 130843], [20240815, 4652.0, 4653.0, 4657.8, 4652.6, 4654.8, 224, null, 1338, 130990], [20240815, 4654.8, 4655.8, 4658.8, 4655.0, 4658.2, 125, null, 1339, 131035], [20240815, 4658.2, 4658.6, 4658.8, 4657.0, 4657.6, 149, null, 1340, 131106], [20240815, 4657.6, 4657.0, 4658.6, 4653.4, 4655.6, 202, null, 1341, 131213], [20240815, 4655.6, 4655.6, 4658.2, 4655.6, 4658.0, 115, null, 1342, 131239], [20240815, 4658.0, 4657.8, 4658.2, 4655.8, 4656.6, 71, null, 1343, 131252], [20240815, 4656.6, 4656.4, 4656.6, 4655.6, 4656.0, 79, null, 1344, 131272], [20240815, 4656.0, 4656.2, 4656.4, 4654.8, 4655.8, 111, null, 1345, 131338], [20240815, 4655.8, 4655.8, 4657.2, 4655.8, 4657.2, 132, null, 1346, 131403], [20240815, 4657.2, 4657.2, 4660.0, 4656.6, 4659.0, 165, null, 1347, 131475], [20240815, 4659.0, 4658.6, 4658.6, 4648.6, 4653.2, 369, null, 1348, 131612], [20240815, 4653.2, 4652.6, 4655.8, 4652.6, 4654.4, 160, null, 1349, 131690], [20240815, 4654.4, 4654.4, 4654.4, 4650.2, 4652.2, 108, null, 1350, 131729], [20240815, 4652.2, 4651.8, 4654.6, 4650.2, 4654.6, 109, null, 1351, 131789], [20240815, 4654.6, 4653.8, 4654.6, 4653.0, 4654.0, 66, null, 1352, 131811], [20240815, 4654.0, 4654.4, 4661.0, 4654.0, 4661.0, 187, null, 1353, 131889], [20240815, 4661.0, 4660.8, 4660.8, 4656.8, 4658.4, 196, null, 1354, 131986], [20240815, 4658.4, 4658.4, 4658.6, 4656.2, 4658.0, 99, null, 1355, 132014], [20240815, 4658.0, 4658.2, 4658.8, 4657.2, 4658.4, 91, null, 1356, 132057], [20240815, 4658.4, 4658.0, 4658.6, 4656.4, 4656.8, 77, null, 1357, 132096], [20240815, 4656.8, 4657.4, 4658.8, 4656.8, 4657.8, 57, null, 1358, 132137], [20240815, 4657.8, 4658.4, 4658.4, 4656.6, 4657.4, 67, null, 1359, 132188], [20240815, 4657.4, 4657.4, 4657.8, 4656.2, 4656.2, 141, null, 1400, 132272], [20240815, 4656.2, 4657.0, 4657.4, 4652.6, 4652.6, 156, null, 1401, 132347], [20240815, 4652.6, 4652.6, 4657.0, 4652.6, 4652.8, 112, null, 1402, 132426], [20240815, 4652.8, 4652.8, 4654.8, 4652.2, 4654.2, 99, null, 1403, 132483], [20240815, 4654.2, 4654.2, 4655.8, 4653.6, 4655.8, 73, null, 1404, 132514], [20240815, 4655.8, 4656.2, 4661.4, 4656.2, 4661.4, 159, null, 1405, 132563], [20240815, 4661.4, 4661.2, 4661.2, 4658.8, 4660.4, 108, null, 1406, 132586], [20240815, 4660.4, 4660.8, 4661.0, 4657.0, 4657.6, 88, null, 1407, 132619], [20240815, 4657.6, 4657.8, 4659.4, 4657.8, 4658.6, 96, null, 1408, 132661], [20240815, 4658.6, 4658.0, 4658.4, 4656.0, 4656.0, 64, null, 1409, 132697], [20240815, 4656.0, 4656.0, 4656.4, 4653.6, 4653.6, 70, null, 1410, 132723], [20240815, 4653.6, 4653.6, 4653.6, 4649.6, 4649.6, 171, null, 1411, 132792], [20240815, 4649.6, 4649.6, 4652.0, 4649.0, 4651.4, 181, null, 1412, 132901], [20240815, 4651.4, 4651.2, 4651.8, 4649.0, 4650.2, 113, null, 1413, 132972], [20240815, 4650.2, 4650.6, 4654.6, 4650.6, 4651.6, 150, null, 1414, 133080], [20240815, 4651.6, 4651.2, 4652.6, 4650.8, 4651.0, 98, null, 1415, 133111], [20240815, 4651.0, 4651.2, 4652.4, 4650.4, 4651.6, 105, null, 1416, 133179], [20240815, 4651.6, 4651.4, 4653.0, 4650.8, 4652.8, 80, null, 1417, 133222], [20240815, 4652.8, 4653.2, 4654.0, 4651.8, 4653.0, 95, null, 1418, 133251], [20240815, 4653.0, 4653.0, 4653.4, 4651.2, 4653.4, 55, null, 1419, 133271], [20240815, 4653.4, 4652.8, 4654.0, 4651.6, 4651.6, 102, null, 1420, 133289], [20240815, 4651.6, 4652.4, 4654.2, 4650.6, 4654.0, 98, null, 1421, 133319], [20240815, 4654.0, 4653.8, 4653.8, 4650.2, 4651.0, 73, null, 1422, 133346], [20240815, 4651.0, 4650.2, 4653.2, 4650.2, 4653.0, 103, null, 1423, 133387], [20240815, 4653.0, 4653.0, 4654.2, 4651.8, 4654.0, 109, null, 1424, 133394], [20240815, 4654.0, 4654.0, 4659.0, 4653.0, 4657.6, 192, null, 1425, 133460], [20240815, 4657.6, 4657.6, 4659.6, 4655.0, 4659.0, 135, null, 1426, 133515], [20240815, 4659.0, 4659.0, 4661.4, 4658.4, 4660.0, 167, null, 1427, 133560], [20240815, 4660.0, 4660.2, 4660.6, 4658.8, 4659.6, 123, null, 1428, 133605], [20240815, 4659.6, 4659.4, 4659.8, 4658.8, 4659.6, 123, null, 1429, 133679], [20240815, 4659.6, 4659.6, 4659.6, 4656.2, 4656.2, 90, null, 1430, 133710], [20240815, 4656.2, 4657.0, 4660.0, 4656.2, 4658.8, 173, null, 1431, 133803], [20240815, 4658.8, 4658.8, 4664.0, 4658.8, 4663.2, 268, null, 1432, 133919], [20240815, 4663.2, 4662.8, 4668.0, 4662.6, 4667.6, 254, null, 1433, 134050], [20240815, 4667.6, 4667.4, 4668.0, 4662.6, 4666.6, 179, null, 1434, 134119], [20240815, 4666.6, 4666.6, 4667.0, 4663.4, 4663.8, 118, null, 1435, 134182], [20240815, 4663.8, 4663.8, 4663.8, 4657.6, 4658.8, 193, null, 1436, 134276], [20240815, 4658.8, 4658.8, 4660.8, 4658.8, 4660.6, 134, null, 1437, 134357], [20240815, 4660.6, 4660.6, 4660.6, 4658.0, 4658.0, 105, null, 1438, 134436], [20240815, 4658.0, 4658.6, 4658.8, 4657.2, 4658.2, 93, null, 1439, 134490], [20240815, 4658.2, 4658.0, 4659.8, 4657.8, 4659.2, 76, null, 1440, 134548], [20240815, 4659.2, 4659.8, 4659.8, 4654.0, 4654.0, 186, null, 1441, 134658], [20240815, 4654.0, 4654.2, 4656.4, 4651.0, 4656.4, 356, null, 1442, 134894], [20240815, 4656.4, 4656.2, 4661.0, 4656.2, 4660.0, 304, null, 1443, 135077], [20240815, 4660.0, 4660.4, 4662.2, 4659.2, 4661.8, 235, null, 1444, 135167], [20240815, 4661.8, 4661.6, 4662.8, 4661.2, 4662.2, 134, null, 1445, 135252], [20240815, 4662.2, 4662.0, 4665.8, 4662.0, 4665.6, 230, null, 1446, 135391], [20240815, 4665.6, 4665.6, 4668.8, 4665.4, 4668.8, 253, null, 1447, 135447], [20240815, 4668.8, 4668.8, 4669.0, 4665.6, 4667.0, 225, null, 1448, 135562], [20240815, 4667.0, 4667.2, 4667.6, 4665.8, 4666.2, 148, null, 1449, 135652], [20240815, 4666.2, 4666.4, 4670.0, 4666.4, 4670.0, 179, null, 1450, 135734], [20240815, 4670.0, 4670.8, 4670.8, 4666.6, 4667.0, 228, null, 1451, 135873], [20240815, 4667.0, 4667.8, 4668.6, 4666.6, 4667.6, 114, null, 1452, 135953], [20240815, 4667.6, 4667.4, 4668.4, 4666.2, 4667.4, 159, null, 1453, 136041], [20240815, 4667.4, 4667.6, 4669.0, 4667.0, 4667.4, 222, null, 1454, 136154], [20240815, 4667.4, 4667.4, 4668.8, 4666.6, 4666.6, 294, null, 1455, 136305], [20240815, 4666.6, 4666.6, 4668.2, 4666.4, 4667.8, 307, null, 1456, 136438], [20240815, 4667.8, 4667.8, 4668.2, 4667.0, 4668.0, 206, null, 1457, 136563], [20240815, 4668.0, 4667.6, 4667.8, 4666.0, 4667.0, 207, null, 1458, 136702], [20240815, 4667.0, 4666.8, 4667.0, 4663.6, 4664.0, 261, null, 1459, 136840], [20240815, 4664.0, 4664.0, 4664.6, 4661.2, 4661.2, 268, null, 1500, 136994], [20240816, 4661.2, 4677.0, 4678.6, 4666.2, 4667.0, 1238, null, 931, 136476], [20240816, 4667.0, 4667.0, 4668.6, 4659.0, 4659.0, 715, null, 932, 136097], [20240816, 4659.0, 4660.0, 4664.8, 4657.8, 4660.4, 662, null, 933, 135855], [20240816, 4660.4, 4660.8, 4660.8, 4656.4, 4656.6, 598, null, 934, 135619], [20240816, 4656.6, 4656.2, 4656.6, 4650.4, 4655.2, 505, null, 935, 135348], [20240816, 4655.2, 4655.0, 4655.0, 4649.0, 4651.8, 535, null, 936, 135084], [20240816, 4651.8, 4652.2, 4654.2, 4648.8, 4653.0, 471, null, 937, 134871], [20240816, 4653.0, 4652.4, 4661.6, 4652.0, 4657.4, 644, null, 938, 134604], [20240816, 4657.4, 4656.6, 4671.8, 4656.6, 4665.4, 704, null, 939, 134290], [20240816, 4665.4, 4665.4, 4674.8, 4662.0, 4670.4, 464, null, 940, 134129], [20240816, 4670.4, 4670.4, 4670.8, 4666.6, 4670.2, 358, null, 941, 133993], [20240816, 4670.2, 4670.0, 4675.8, 4669.0, 4675.6, 287, null, 942, 133856], [20240816, 4675.6, 4675.6, 4676.4, 4668.8, 4671.0, 335, null, 943, 133719], [20240816, 4671.0, 4671.0, 4671.8, 4667.4, 4667.6, 178, null, 944, 133685], [20240816, 4667.6, 4667.6, 4668.6, 4660.2, 4665.6, 415, null, 945, 133488], [20240816, 4665.6, 4665.6, 4665.6, 4661.4, 4663.0, 238, null, 946, 133421], [20240816, 4663.0, 4663.0, 4664.4, 4659.4, 4659.6, 142, null, 947, 133365], [20240816, 4659.6, 4659.8, 4662.4, 4656.0, 4662.0, 199, null, 948, 133283], [20240816, 4662.0, 4661.2, 4661.6, 4656.2, 4657.0, 159, null, 949, 133232], [20240816, 4657.0, 4657.0, 4658.8, 4654.2, 4655.6, 233, null, 950, 133209], [20240816, 4655.6, 4655.4, 4655.4, 4652.2, 4652.8, 237, null, 951, 133144], [20240816, 4652.8, 4653.6, 4662.8, 4651.2, 4662.8, 363, null, 952, 133066], [20240816, 4662.8, 4663.0, 4669.8, 4661.4, 4663.2, 493, null, 953, 132876], [20240816, 4663.2, 4663.6, 4669.0, 4663.2, 4667.2, 312, null, 954, 132818], [20240816, 4667.2, 4666.4, 4668.8, 4665.8, 4668.2, 215, null, 955, 132798], [20240816, 4668.2, 4668.2, 4674.0, 4668.0, 4670.0, 363, null, 956, 132673], [20240816, 4670.0, 4670.6, 4674.4, 4669.8, 4673.0, 224, null, 957, 132625], [20240816, 4673.0, 4672.2, 4675.6, 4671.8, 4673.4, 236, null, 958, 132543], [20240816, 4673.4, 4674.4, 4683.6, 4674.0, 4681.8, 510, null, 959, 132380], [20240816, 4681.8, 4681.6, 4682.6, 4678.6, 4679.2, 342, null, 1000, 132307], [20240816, 4679.2, 4680.0, 4685.2, 4676.0, 4676.0, 624, null, 1001, 132030], [20240816, 4676.0, 4674.8, 4678.6, 4671.2, 4672.0, 324, null, 1002, 131946], [20240816, 4672.0, 4671.8, 4675.0, 4668.0, 4673.6, 283, null, 1003, 131844], [20240816, 4673.6, 4673.6, 4676.6, 4672.4, 4672.8, 159, null, 1004, 131821], [20240816, 4672.8, 4672.4, 4673.4, 4668.6, 4670.2, 175, null, 1005, 131790], [20240816, 4670.2, 4670.2, 4670.2, 4667.0, 4667.8, 170, null, 1006, 131730], [20240816, 4667.8, 4668.8, 4670.0, 4663.2, 4666.8, 245, null, 1007, 131663], [20240816, 4666.8, 4666.8, 4667.2, 4662.6, 4662.8, 154, null, 1008, 131658], [20240816, 4662.8, 4662.6, 4665.6, 4662.2, 4665.0, 159, null, 1009, 131636], [20240816, 4665.0, 4665.0, 4667.8, 4664.4, 4664.6, 213, null, 1010, 131627], [20240816, 4664.6, 4664.6, 4667.4, 4664.0, 4664.2, 111, null, 1011, 131624], [20240816, 4664.2, 4664.2, 4665.0, 4661.2, 4661.6, 193, null, 1012, 131598], [20240816, 4661.6, 4661.6, 4662.8, 4660.4, 4661.0, 141, null, 1013, 131564], [20240816, 4661.0, 4661.0, 4661.0, 4658.4, 4660.0, 214, null, 1014, 131493], [20240816, 4660.0, 4660.8, 4663.6, 4659.6, 4663.6, 129, null, 1015, 131470], [20240816, 4663.6, 4663.8, 4664.0, 4659.4, 4659.6, 116, null, 1016, 131463], [20240816, 4659.6, 4659.6, 4659.6, 4657.0, 4657.8, 215, null, 1017, 131456], [20240816, 4657.8, 4658.4, 4660.0, 4658.0, 4659.6, 125, null, 1018, 131441], [20240816, 4659.6, 4659.0, 4660.8, 4655.2, 4658.4, 202, null, 1019, 131411], [20240816, 4658.4, 4658.4, 4667.4, 4655.8, 4662.4, 511, null, 1020, 131239], [20240816, 4662.4, 4662.6, 4663.0, 4658.2, 4660.6, 175, null, 1021, 131201], [20240816, 4660.6, 4660.0, 4662.2, 4658.6, 4661.8, 125, null, 1022, 131176], [20240816, 4661.8, 4661.2, 4663.6, 4660.8, 4663.0, 78, null, 1023, 131144], [20240816, 4663.0, 4663.0, 4668.0, 4663.0, 4667.2, 186, null, 1024, 131156], [20240816, 4667.2, 4667.2, 4670.6, 4667.0, 4667.0, 199, null, 1025, 131098], [20240816, 4667.0, 4668.0, 4669.6, 4665.2, 4666.2, 162, null, 1026, 131062], [20240816, 4666.2, 4666.2, 4669.0, 4665.2, 4668.6, 164, null, 1027, 130998], [20240816, 4668.6, 4668.6, 4669.6, 4665.6, 4667.0, 134, null, 1028, 130957], [20240816, 4667.0, 4667.2, 4668.6, 4664.6, 4666.4, 162, null, 1029, 130913], [20240816, 4666.4, 4666.0, 4672.2, 4666.0, 4669.4, 239, null, 1030, 130852], [20240816, 4669.4, 4669.6, 4670.2, 4666.4, 4666.4, 159, null, 1031, 130787], [20240816, 4666.4, 4666.8, 4666.8, 4663.0, 4664.0, 161, null, 1032, 130771], [20240816, 4664.0, 4663.2, 4667.0, 4663.2, 4663.8, 131, null, 1033, 130739], [20240816, 4663.8, 4663.6, 4664.6, 4662.0, 4662.0, 112, null, 1034, 130712], [20240816, 4662.0, 4662.0, 4664.4, 4660.6, 4661.6, 124, null, 1035, 130686], [20240816, 4661.6, 4661.0, 4662.0, 4660.4, 4661.4, 92, null, 1036, 130663], [20240816, 4661.4, 4661.2, 4661.6, 4659.0, 4660.0, 161, null, 1037, 130622], [20240816, 4660.0, 4660.2, 4663.4, 4660.0, 4662.4, 145, null, 1038, 130620], [20240816, 4662.4, 4663.0, 4665.4, 4662.4, 4665.2, 145, null, 1039, 130614], [20240816, 4665.2, 4665.2, 4667.0, 4664.0, 4666.0, 162, null, 1040, 130582], [20240816, 4666.0, 4666.4, 4668.8, 4666.4, 4667.0, 129, null, 1041, 130560], [20240816, 4667.0, 4666.6, 4667.2, 4662.0, 4662.4, 177, null, 1042, 130558], [20240816, 4662.4, 4662.4, 4664.6, 4661.6, 4664.6, 99, null, 1043, 130525], [20240816, 4664.6, 4663.6, 4663.6, 4658.6, 4659.6, 157, null, 1044, 130521], [20240816, 4659.6, 4659.8, 4661.6, 4659.6, 4659.8, 101, null, 1045, 130506], [20240816, 4659.8, 4660.0, 4660.0, 4656.2, 4656.4, 138, null, 1046, 130475], [20240816, 4656.4, 4656.8, 4658.6, 4656.4, 4657.2, 80, null, 1047, 130453], [20240816, 4657.2, 4657.2, 4657.2, 4654.0, 4654.0, 163, null, 1048, 130402], [20240816, 4654.0, 4653.8, 4655.4, 4653.2, 4654.2, 111, null, 1049, 130392], [20240816, 4654.2, 4654.2, 4656.6, 4654.2, 4654.8, 115, null, 1050, 130378], [20240816, 4654.8, 4654.8, 4656.0, 4653.2, 4653.4, 115, null, 1051, 130350], [20240816, 4653.4, 4653.4, 4653.4, 4651.0, 4651.8, 200, null, 1052, 130295], [20240816, 4651.8, 4652.4, 4653.0, 4651.4, 4652.0, 112, null, 1053, 130278], [20240816, 4652.0, 4652.4, 4654.0, 4652.4, 4653.0, 103, null, 1054, 130255], [20240816, 4653.0, 4652.8, 4653.6, 4652.0, 4652.4, 97, null, 1055, 130239], [20240816, 4652.4, 4652.4, 4653.6, 4652.0, 4653.6, 74, null, 1056, 130240], [20240816, 4653.6, 4653.4, 4653.4, 4650.2, 4650.2, 182, null, 1057, 130250], [20240816, 4650.2, 4650.2, 4652.8, 4650.0, 4651.0, 129, null, 1058, 130245], [20240816, 4651.0, 4651.4, 4651.8, 4650.0, 4651.4, 96, null, 1059, 130241], [20240816, 4651.4, 4652.0, 4652.0, 4646.8, 4646.8, 340, null, 1100, 130220], [20240816, 4646.8, 4646.6, 4647.0, 4644.4, 4645.0, 305, null, 1101, 130140], [20240816, 4645.0, 4644.8, 4647.2, 4644.4, 4645.8, 144, null, 1102, 130142], [20240816, 4645.8, 4646.2, 4648.8, 4646.2, 4648.2, 127, null, 1103, 130132], [20240816, 4648.2, 4648.2, 4648.4, 4646.0, 4646.2, 99, null, 1104, 130119], [20240816, 4646.2, 4646.4, 4648.2, 4645.4, 4647.6, 99, null, 1105, 130107], [20240816, 4647.6, 4648.2, 4651.2, 4647.0, 4650.2, 200, null, 1106, 130069], [20240816, 4650.2, 4650.2, 4651.8, 4649.6, 4651.2, 112, null, 1107, 130067], [20240816, 4651.2, 4651.8, 4653.4, 4651.0, 4653.0, 124, null, 1108, 130043], [20240816, 4653.0, 4653.4, 4654.6, 4652.2, 4654.6, 91, null, 1109, 130014], [20240816, 4654.6, 4654.8, 4655.6, 4652.8, 4652.8, 127, null, 1110, 129984], [20240816, 4652.8, 4653.4, 4654.2, 4651.6, 4652.4, 98, null, 1111, 129976], [20240816, 4652.4, 4653.0, 4653.0, 4651.8, 4651.8, 74, null, 1112, 129980], [20240816, 4651.8, 4652.4, 4652.4, 4651.0, 4651.6, 65, null, 1113, 129994], [20240816, 4651.6, 4651.4, 4655.8, 4651.4, 4652.8, 168, null, 1114, 130020], [20240816, 4652.8, 4653.4, 4654.4, 4651.0, 4652.6, 114, null, 1115, 130047], [20240816, 4652.6, 4652.6, 4654.0, 4652.2, 4653.8, 70, null, 1116, 130064], [20240816, 4653.8, 4653.8, 4657.6, 4653.8, 4655.0, 160, null, 1117, 130084], [20240816, 4655.0, 4655.0, 4656.6, 4653.4, 4653.8, 84, null, 1118, 130094], [20240816, 4653.8, 4653.6, 4654.8, 4653.0, 4654.0, 71, null, 1119, 130103], [20240816, 4654.0, 4653.4, 4656.8, 4652.4, 4656.8, 77, null, 1120, 130080], [20240816, 4656.8, 4656.8, 4659.0, 4656.6, 4656.6, 139, null, 1121, 130051], [20240816, 4656.6, 4656.2, 4656.8, 4655.2, 4656.0, 77, null, 1122, 130051], [20240816, 4656.0, 4656.4, 4657.0, 4655.0, 4656.8, 53, null, 1123, 130043], [20240816, 4656.8, 4657.0, 4657.0, 4653.8, 4654.2, 81, null, 1124, 130038], [20240816, 4654.2, 4653.6, 4655.2, 4653.0, 4653.8, 65, null, 1125, 130039], [20240816, 4653.8, 4653.0, 4654.8, 4652.8, 4653.2, 77, null, 1126, 130029], [20240816, 4653.2, 4653.6, 4653.6, 4650.2, 4651.0, 108, null, 1127, 130038], [20240816, 4651.0, 4651.0, 4652.8, 4650.8, 4652.0, 86, null, 1128, 130041], [20240816, 4652.0, 4652.0, 4653.2, 4650.6, 4652.2, 159, null, 1129, 130059], [20240816, 4652.2, 4651.8, 4653.6, 4651.2, 4651.8, 133, null, 1130, 130060], [20240816, 4651.8, 4652.8, 4656.8, 4650.6, 4655.6, 206, null, 1301, 130068], [20240816, 4655.6, 4655.0, 4655.6, 4650.0, 4652.0, 120, null, 1302, 130083], [20240816, 4652.0, 4651.6, 4652.2, 4650.4, 4652.0, 85, null, 1303, 130098], [20240816, 4652.0, 4652.2, 4653.8, 4649.0, 4649.0, 151, null, 1304, 130109], [20240816, 4649.0, 4649.2, 4650.4, 4643.8, 4644.4, 332, null, 1305, 130101], [20240816, 4644.4, 4644.4, 4644.4, 4640.2, 4640.2, 308, null, 1306, 130062], [20240816, 4640.2, 4640.0, 4641.4, 4639.0, 4641.2, 279, null, 1307, 130079], [20240816, 4641.2, 4640.4, 4647.6, 4640.0, 4646.0, 339, null, 1308, 130076], [20240816, 4646.0, 4646.0, 4649.0, 4645.6, 4648.6, 270, null, 1309, 130054], [20240816, 4648.6, 4649.2, 4652.6, 4646.8, 4652.6, 309, null, 1310, 130082], [20240816, 4652.6, 4653.0, 4655.2, 4652.0, 4654.0, 269, null, 1311, 130074], [20240816, 4654.0, 4654.0, 4654.8, 4652.8, 4654.4, 215, null, 1312, 130098], [20240816, 4654.4, 4654.8, 4659.2, 4654.6, 4657.2, 288, null, 1313, 130098], [20240816, 4657.2, 4657.8, 4666.0, 4657.0, 4666.0, 364, null, 1314, 130088], [20240816, 4666.0, 4666.2, 4666.4, 4656.2, 4660.0, 505, null, 1315, 130134], [20240816, 4660.0, 4659.4, 4660.8, 4657.2, 4658.8, 155, null, 1316, 130144], [20240816, 4658.8, 4659.8, 4663.0, 4659.0, 4659.2, 212, null, 1317, 130146], [20240816, 4659.2, 4660.0, 4662.6, 4657.0, 4657.0, 175, null, 1318, 130171], [20240816, 4657.0, 4657.0, 4658.8, 4655.8, 4656.0, 127, null, 1319, 130189], [20240816, 4656.0, 4656.0, 4657.2, 4655.2, 4656.0, 115, null, 1320, 130205], [20240816, 4656.0, 4655.8, 4658.8, 4655.6, 4658.0, 148, null, 1321, 130225], [20240816, 4658.0, 4658.6, 4659.2, 4655.4, 4656.0, 94, null, 1322, 130245], [20240816, 4656.0, 4656.4, 4659.0, 4656.4, 4658.0, 82, null, 1323, 130272], [20240816, 4658.0, 4657.8, 4657.8, 4656.2, 4656.2, 48, null, 1324, 130283], [20240816, 4656.2, 4656.2, 4656.4, 4653.6, 4654.6, 113, null, 1325, 130296], [20240816, 4654.6, 4655.0, 4655.6, 4654.6, 4655.6, 79, null, 1326, 130311], [20240816, 4655.6, 4655.6, 4655.8, 4652.8, 4654.2, 81, null, 1327, 130320], [20240816, 4654.2, 4653.8, 4658.0, 4653.8, 4656.2, 142, null, 1328, 130329], [20240816, 4656.2, 4656.4, 4656.8, 4654.6, 4655.8, 74, null, 1329, 130337], [20240816, 4655.8, 4655.0, 4656.2, 4654.2, 4655.4, 58, null, 1330, 130346], [20240816, 4655.4, 4655.4, 4658.8, 4655.4, 4657.2, 93, null, 1331, 130351], [20240816, 4657.2, 4656.6, 4657.6, 4655.0, 4656.8, 100, null, 1332, 130384], [20240816, 4656.8, 4657.2, 4657.4, 4653.2, 4654.4, 111, null, 1333, 130388], [20240816, 4654.4, 4654.0, 4655.8, 4653.6, 4654.0, 93, null, 1334, 130385], [20240816, 4654.0, 4654.2, 4656.0, 4652.2, 4652.4, 135, null, 1335, 130417], [20240816, 4652.4, 4652.4, 4657.0, 4652.4, 4656.0, 148, null, 1336, 130438], [20240816, 4656.0, 4655.8, 4657.6, 4654.0, 4654.2, 94, null, 1337, 130465], [20240816, 4654.2, 4654.0, 4654.8, 4653.2, 4653.6, 82, null, 1338, 130502], [20240816, 4653.6, 4653.6, 4654.0, 4651.0, 4653.4, 82, null, 1339, 130531], [20240816, 4653.4, 4652.6, 4654.8, 4652.6, 4653.6, 66, null, 1340, 130546], [20240816, 4653.6, 4654.0, 4654.2, 4651.6, 4651.8, 120, null, 1341, 130610], [20240816, 4651.8, 4651.8, 4652.0, 4650.6, 4650.6, 102, null, 1342, 130663], [20240816, 4650.6, 4650.4, 4651.8, 4650.2, 4650.2, 86, null, 1343, 130694], [20240816, 4650.2, 4650.2, 4651.2, 4650.0, 4650.4, 81, null, 1344, 130708], [20240816, 4650.4, 4650.4, 4652.4, 4649.0, 4651.4, 190, null, 1345, 130783], [20240816, 4651.4, 4651.2, 4652.8, 4651.0, 4651.8, 79, null, 1346, 130815], [20240816, 4651.8, 4651.8, 4652.8, 4651.6, 4651.8, 106, null, 1347, 130845], [20240816, 4651.8, 4651.8, 4652.4, 4650.4, 4651.4, 71, null, 1348, 130857], [20240816, 4651.4, 4651.8, 4652.8, 4651.4, 4652.2, 83, null, 1349, 130876], [20240816, 4652.2, 4652.0, 4653.8, 4652.0, 4653.0, 105, null, 1350, 130907], [20240816, 4653.0, 4653.0, 4653.2, 4649.0, 4650.2, 139, null, 1351, 130943], [20240816, 4650.2, 4650.2, 4650.2, 4648.6, 4648.6, 59, null, 1352, 130960], [20240816, 4648.6, 4649.4, 4651.0, 4648.6, 4650.8, 78, null, 1353, 131004], [20240816, 4650.8, 4650.0, 4651.0, 4648.6, 4649.2, 49, null, 1354, 131027], [20240816, 4649.2, 4649.0, 4650.2, 4648.4, 4649.6, 52, null, 1355, 131041], [20240816, 4649.6, 4650.0, 4653.0, 4649.6, 4651.8, 145, null, 1356, 131097], [20240816, 4651.8, 4651.8, 4651.8, 4649.0, 4649.4, 83, null, 1357, 131129], [20240816, 4649.4, 4649.2, 4649.6, 4648.4, 4648.6, 56, null, 1358, 131158], [20240816, 4648.6, 4648.8, 4650.2, 4648.0, 4649.8, 83, null, 1359, 131183], [20240816, 4649.8, 4650.2, 4653.6, 4649.8, 4652.2, 147, null, 1400, 131234], [20240816, 4652.2, 4652.2, 4652.8, 4650.6, 4652.2, 95, null, 1401, 131260], [20240816, 4652.2, 4651.6, 4654.0, 4649.8, 4649.8, 80, null, 1402, 131285], [20240816, 4649.8, 4649.8, 4650.4, 4648.0, 4648.2, 70, null, 1403, 131309], [20240816, 4648.2, 4649.0, 4652.4, 4646.0, 4651.8, 256, null, 1404, 131382], [20240816, 4651.8, 4652.4, 4658.0, 4649.4, 4657.8, 804, null, 1405, 131554], [20240816, 4657.8, 4658.0, 4658.0, 4654.6, 4655.4, 316, null, 1406, 131647], [20240816, 4655.4, 4656.0, 4656.2, 4652.2, 4655.0, 216, null, 1407, 131697], [20240816, 4655.0, 4655.0, 4658.6, 4653.0, 4658.2, 133, null, 1408, 131723], [20240816, 4658.2, 4658.0, 4658.0, 4652.6, 4652.6, 183, null, 1409, 131745], [20240816, 4652.6, 4652.4, 4653.4, 4650.0, 4651.2, 185, null, 1410, 131803], [20240816, 4651.2, 4650.6, 4650.6, 4646.8, 4648.2, 269, null, 1411, 131870], [20240816, 4648.2, 4647.6, 4649.8, 4647.0, 4647.6, 156, null, 1412, 131913], [20240816, 4647.6, 4647.6, 4649.0, 4646.8, 4647.0, 109, null, 1413, 131933], [20240816, 4647.0, 4647.0, 4648.6, 4647.0, 4648.6, 60, null, 1414, 131941], [20240816, 4648.6, 4648.0, 4648.6, 4647.0, 4647.4, 61, null, 1415, 131962], [20240816, 4647.4, 4647.2, 4647.8, 4645.4, 4646.6, 123, null, 1416, 132012], [20240816, 4646.6, 4645.4, 4646.4, 4645.2, 4646.0, 73, null, 1417, 132039], [20240816, 4646.0, 4645.2, 4646.0, 4644.4, 4644.4, 83, null, 1418, 132061], [20240816, 4644.4, 4644.0, 4645.0, 4643.4, 4644.4, 118, null, 1419, 132090], [20240816, 4644.4, 4644.0, 4646.0, 4643.6, 4646.0, 109, null, 1420, 132128], [20240816, 4646.0, 4645.8, 4645.8, 4643.4, 4643.6, 135, null, 1421, 132210], [20240816, 4643.6, 4644.0, 4644.0, 4642.6, 4643.6, 85, null, 1422, 132227], [20240816, 4643.6, 4643.6, 4646.6, 4643.4, 4645.8, 128, null, 1423, 132244], [20240816, 4645.8, 4646.0, 4646.4, 4643.4, 4644.0, 100, null, 1424, 132256], [20240816, 4644.0, 4644.0, 4645.4, 4644.0, 4644.8, 74, null, 1425, 132272], [20240816, 4644.8, 4644.6, 4645.6, 4644.0, 4644.8, 101, null, 1426, 132307], [20240816, 4644.8, 4645.4, 4646.2, 4644.8, 4645.4, 70, null, 1427, 132331], [20240816, 4645.4, 4645.6, 4649.0, 4645.6, 4646.4, 137, null, 1428, 132358], [20240816, 4646.4, 4646.6, 4646.6, 4645.0, 4646.2, 69, null, 1429, 132383], [20240816, 4646.2, 4646.6, 4647.8, 4646.4, 4647.8, 53, null, 1430, 132396], [20240816, 4647.8, 4647.8, 4650.0, 4646.4, 4647.0, 160, null, 1431, 132429], [20240816, 4647.0, 4647.6, 4647.6, 4643.6, 4643.6, 133, null, 1432, 132481], [20240816, 4643.6, 4643.4, 4644.6, 4642.8, 4643.8, 113, null, 1433, 132519], [20240816, 4643.8, 4643.4, 4644.2, 4641.0, 4641.6, 130, null, 1434, 132580], [20240816, 4641.6, 4642.0, 4644.2, 4641.2, 4643.8, 121, null, 1435, 132643], [20240816, 4643.8, 4643.8, 4643.8, 4641.6, 4641.6, 75, null, 1436, 132682], [20240816, 4641.6, 4641.6, 4643.0, 4641.2, 4642.4, 94, null, 1437, 132722], [20240816, 4642.4, 4642.4, 4643.8, 4642.0, 4643.2, 73, null, 1438, 132747], [20240816, 4643.2, 4643.2, 4647.8, 4643.2, 4647.2, 176, null, 1439, 132816], [20240816, 4647.2, 4646.6, 4646.6, 4644.8, 4644.8, 84, null, 1440, 132861], [20240816, 4644.8, 4644.6, 4647.8, 4642.8, 4647.8, 239, null, 1441, 132985], [20240816, 4647.8, 4648.4, 4649.4, 4646.8, 4648.8, 267, null, 1442, 133099], [20240816, 4648.8, 4649.0, 4649.6, 4646.8, 4647.2, 206, null, 1443, 133156], [20240816, 4647.2, 4647.2, 4648.8, 4647.2, 4647.8, 138, null, 1444, 133198], [20240816, 4647.8, 4647.4, 4648.6, 4644.8, 4645.0, 197, null, 1445, 133278], [20240816, 4645.0, 4646.0, 4646.8, 4644.0, 4644.0, 244, null, 1446, 133367], [20240816, 4644.0, 4644.0, 4645.8, 4643.2, 4645.4, 164, null, 1447, 133431], [20240816, 4645.4, 4644.6, 4647.4, 4644.6, 4647.4, 209, null, 1448, 133509], [20240816, 4647.4, 4647.4, 4647.6, 4645.4, 4646.4, 222, null, 1449, 133573], [20240816, 4646.4, 4646.0, 4650.6, 4646.0, 4649.8, 262, null, 1450, 133653], [20240816, 4649.8, 4649.6, 4649.6, 4646.2, 4647.2, 276, null, 1451, 133705], [20240816, 4647.2, 4647.2, 4647.4, 4645.0, 4646.2, 233, null, 1452, 133762], [20240816, 4646.2, 4646.2, 4647.4, 4645.6, 4646.4, 195, null, 1453, 133820], [20240816, 4646.4, 4646.4, 4647.6, 4646.0, 4647.4, 239, null, 1454, 133883], [20240816, 4647.4, 4646.8, 4648.6, 4646.0, 4648.0, 256, null, 1455, 133958], [20240816, 4648.0, 4648.0, 4649.6, 4647.0, 4647.4, 267, null, 1456, 134014], [20240816, 4647.4, 4647.4, 4647.6, 4646.6, 4647.6, 200, null, 1457, 134062], [20240816, 4647.6, 4647.6, 4648.0, 4644.0, 4644.4, 236, null, 1458, 134137], [20240816, 4644.4, 4644.0, 4644.2, 4641.2, 4642.6, 294, null, 1459, 134211], [20240816, 4642.6, 4642.6, 4644.6, 4642.4, 4642.8, 371, null, 1500, 134326], [20240819, 4642.8, 4638.8, 4653.0, 4638.8, 4650.2, 1319, null, 931, 133890], [20240819, 4650.2, 4649.6, 4656.6, 4649.6, 4654.0, 648, null, 932, 133537], [20240819, 4654.0, 4654.0, 4656.0, 4647.8, 4649.8, 471, null, 933, 133270], [20240819, 4649.8, 4649.2, 4660.0, 4643.8, 4660.0, 650, null, 934, 132916], [20240819, 4660.0, 4660.0, 4679.0, 4660.0, 4678.0, 951, null, 935, 132559], [20240819, 4678.0, 4678.8, 4686.6, 4676.4, 4678.4, 1308, null, 936, 132173], [20240819, 4678.4, 4678.6, 4695.0, 4676.8, 4690.0, 1194, null, 937, 131927], [20240819, 4690.0, 4689.8, 4709.0, 4689.8, 4709.0, 1295, null, 938, 131713], [20240819, 4709.0, 4709.0, 4715.8, 4704.6, 4706.4, 1570, null, 939, 131433], [20240819, 4706.4, 4706.6, 4707.8, 4694.8, 4699.2, 1230, null, 940, 131231], [20240819, 4699.2, 4698.6, 4700.6, 4687.2, 4689.2, 1031, null, 941, 131163], [20240819, 4689.2, 4689.2, 4700.2, 4688.2, 4691.8, 846, null, 942, 131089], [20240819, 4691.8, 4691.2, 4691.2, 4680.2, 4684.0, 774, null, 943, 130905], [20240819, 4684.0, 4684.0, 4688.6, 4681.6, 4682.0, 430, null, 944, 130933], [20240819, 4682.0, 4682.0, 4686.4, 4681.4, 4685.0, 331, null, 945, 130903], [20240819, 4685.0, 4685.2, 4691.6, 4685.2, 4688.0, 421, null, 946, 130937], [20240819, 4688.0, 4688.0, 4694.4, 4687.8, 4688.4, 386, null, 947, 130914], [20240819, 4688.4, 4688.4, 4692.4, 4687.6, 4692.4, 246, null, 948, 130888], [20240819, 4692.4, 4691.8, 4694.4, 4686.0, 4688.4, 335, null, 949, 130893], [20240819, 4688.4, 4688.4, 4692.8, 4688.4, 4690.6, 242, null, 950, 130906], [20240819, 4690.6, 4690.6, 4692.6, 4688.8, 4690.4, 333, null, 951, 130941], [20240819, 4690.4, 4690.4, 4691.0, 4685.2, 4688.8, 244, null, 952, 130935], [20240819, 4688.8, 4688.4, 4692.0, 4688.4, 4688.6, 256, null, 953, 130939], [20240819, 4688.6, 4688.4, 4692.0, 4688.4, 4690.2, 140, null, 954, 130923], [20240819, 4690.2, 4691.0, 4704.6, 4690.6, 4704.0, 666, null, 955, 130961], [20240819, 4704.0, 4704.0, 4713.8, 4703.4, 4704.4, 929, null, 956, 131046], [20240819, 4704.4, 4704.4, 4713.0, 4704.4, 4708.6, 420, null, 957, 131039], [20240819, 4708.6, 4708.0, 4708.2, 4702.8, 4704.0, 409, null, 958, 131075], [20240819, 4704.0, 4704.0, 4705.0, 4701.0, 4705.0, 330, null, 959, 131014], [20240819, 4705.0, 4704.8, 4715.8, 4704.8, 4715.2, 606, null, 1000, 131063], [20240819, 4715.2, 4715.0, 4720.0, 4707.2, 4707.8, 812, null, 1001, 131128], [20240819, 4707.8, 4706.6, 4707.8, 4702.8, 4705.4, 283, null, 1002, 131129], [20240819, 4705.4, 4705.4, 4709.0, 4703.6, 4706.0, 260, null, 1003, 131130], [20240819, 4706.0, 4705.6, 4706.6, 4703.0, 4705.2, 205, null, 1004, 131097], [20240819, 4705.2, 4705.2, 4705.4, 4698.4, 4699.2, 309, null, 1005, 131116], [20240819, 4699.2, 4699.2, 4701.0, 4695.8, 4699.0, 307, null, 1006, 131165], [20240819, 4699.0, 4699.0, 4704.0, 4696.0, 4702.6, 249, null, 1007, 131220], [20240819, 4702.6, 4702.0, 4702.4, 4696.0, 4697.4, 136, null, 1008, 131238], [20240819, 4697.4, 4697.2, 4701.0, 4696.8, 4698.8, 113, null, 1009, 131249], [20240819, 4698.8, 4699.2, 4700.0, 4697.0, 4698.6, 142, null, 1010, 131259], [20240819, 4698.6, 4698.2, 4699.2, 4693.6, 4698.2, 228, null, 1011, 131294], [20240819, 4698.2, 4698.2, 4699.8, 4691.0, 4695.6, 275, null, 1012, 131267], [20240819, 4695.6, 4695.6, 4696.6, 4694.8, 4696.2, 132, null, 1013, 131281], [20240819, 4696.2, 4695.8, 4695.8, 4691.6, 4692.2, 150, null, 1014, 131297], [20240819, 4692.2, 4692.2, 4694.4, 4690.8, 4693.8, 158, null, 1015, 131316], [20240819, 4693.8, 4693.8, 4697.4, 4693.0, 4696.0, 156, null, 1016, 131334], [20240819, 4696.0, 4697.0, 4697.0, 4691.0, 4691.8, 129, null, 1017, 131334], [20240819, 4691.8, 4692.4, 4696.2, 4691.4, 4693.2, 138, null, 1018, 131356], [20240819, 4693.2, 4693.6, 4695.2, 4691.4, 4691.4, 186, null, 1019, 131360], [20240819, 4691.4, 4691.2, 4693.4, 4691.2, 4691.4, 107, null, 1020, 131371], [20240819, 4691.4, 4691.4, 4693.4, 4690.8, 4692.8, 137, null, 1021, 131364], [20240819, 4692.8, 4692.8, 4693.6, 4690.2, 4692.4, 118, null, 1022, 131369], [20240819, 4692.4, 4691.8, 4692.0, 4686.0, 4686.6, 276, null, 1023, 131388], [20240819, 4686.6, 4686.6, 4687.0, 4683.8, 4684.6, 191, null, 1024, 131407], [20240819, 4684.6, 4684.8, 4686.6, 4684.2, 4685.6, 134, null, 1025, 131429], [20240819, 4685.6, 4685.6, 4688.6, 4685.6, 4687.6, 199, null, 1026, 131437], [20240819, 4687.6, 4687.2, 4689.0, 4686.0, 4688.2, 117, null, 1027, 131461], [20240819, 4688.2, 4689.0, 4689.0, 4685.0, 4686.0, 115, null, 1028, 131461], [20240819, 4686.0, 4686.4, 4687.0, 4681.6, 4681.8, 202, null, 1029, 131477], [20240819, 4681.8, 4681.8, 4684.0, 4677.4, 4678.6, 364, null, 1030, 131572], [20240819, 4678.6, 4679.2, 4679.4, 4673.8, 4675.2, 336, null, 1031, 131639], [20240819, 4675.2, 4674.4, 4675.6, 4672.6, 4674.2, 257, null, 1032, 131644], [20240819, 4674.2, 4674.0, 4675.0, 4673.0, 4673.6, 165, null, 1033, 131631], [20240819, 4673.6, 4673.8, 4675.2, 4673.0, 4675.0, 162, null, 1034, 131665], [20240819, 4675.0, 4675.2, 4675.4, 4673.0, 4673.8, 178, null, 1035, 131707], [20240819, 4673.8, 4674.0, 4676.0, 4673.2, 4676.0, 143, null, 1036, 131740], [20240819, 4676.0, 4677.0, 4678.8, 4675.8, 4677.6, 148, null, 1037, 131751], [20240819, 4677.6, 4677.6, 4678.6, 4675.6, 4676.4, 100, null, 1038, 131767], [20240819, 4676.4, 4676.0, 4676.0, 4671.8, 4671.8, 106, null, 1039, 131787], [20240819, 4671.8, 4672.6, 4674.8, 4671.8, 4672.2, 146, null, 1040, 131794], [20240819, 4672.2, 4672.2, 4673.4, 4671.8, 4672.8, 81, null, 1041, 131812], [20240819, 4672.8, 4672.8, 4675.4, 4672.0, 4675.4, 112, null, 1042, 131853], [20240819, 4675.4, 4675.2, 4677.2, 4674.2, 4676.0, 106, null, 1043, 131869], [20240819, 4676.0, 4675.2, 4675.2, 4673.2, 4673.8, 102, null, 1044, 131860], [20240819, 4673.8, 4673.8, 4674.0, 4672.2, 4673.0, 165, null, 1045, 131932], [20240819, 4673.0, 4673.0, 4675.8, 4672.2, 4674.0, 202, null, 1046, 131967], [20240819, 4674.0, 4674.0, 4675.4, 4672.8, 4674.6, 125, null, 1047, 132022], [20240819, 4674.6, 4674.6, 4678.2, 4674.4, 4677.2, 123, null, 1048, 132063], [20240819, 4677.2, 4677.2, 4682.2, 4675.2, 4680.6, 180, null, 1049, 132063], [20240819, 4680.6, 4680.6, 4680.6, 4676.0, 4676.0, 93, null, 1050, 132076], [20240819, 4676.0, 4676.0, 4679.0, 4676.0, 4678.2, 67, null, 1051, 132095], [20240819, 4678.2, 4678.2, 4681.4, 4677.6, 4680.8, 107, null, 1052, 132113], [20240819, 4680.8, 4681.4, 4681.4, 4677.8, 4677.8, 104, null, 1053, 132130], [20240819, 4677.8, 4677.8, 4681.4, 4677.8, 4681.0, 55, null, 1054, 132141], [20240819, 4681.0, 4681.0, 4683.6, 4680.8, 4681.8, 118, null, 1055, 132177], [20240819, 4681.8, 4682.4, 4685.8, 4681.8, 4683.8, 104, null, 1056, 132177], [20240819, 4683.8, 4683.8, 4683.8, 4681.6, 4682.2, 66, null, 1057, 132191], [20240819, 4682.2, 4682.0, 4682.4, 4679.2, 4679.6, 83, null, 1058, 132201], [20240819, 4679.6, 4679.2, 4681.0, 4678.6, 4680.2, 60, null, 1059, 132202], [20240819, 4680.2, 4681.2, 4681.2, 4678.2, 4679.6, 79, null, 1100, 132212], [20240819, 4679.6, 4679.4, 4680.2, 4677.4, 4678.6, 113, null, 1101, 132229], [20240819, 4678.6, 4679.2, 4680.2, 4678.0, 4679.0, 47, null, 1102, 132230], [20240819, 4679.0, 4678.2, 4680.2, 4677.6, 4679.2, 52, null, 1103, 132231], [20240819, 4679.2, 4680.0, 4681.0, 4677.8, 4678.6, 72, null, 1104, 132239], [20240819, 4678.6, 4678.0, 4678.0, 4674.4, 4674.6, 95, null, 1105, 132258], [20240819, 4674.6, 4675.4, 4676.4, 4674.0, 4675.2, 80, null, 1106, 132265], [20240819, 4675.2, 4675.2, 4676.4, 4674.0, 4676.2, 79, null, 1107, 132273], [20240819, 4676.2, 4676.4, 4677.4, 4674.6, 4675.4, 52, null, 1108, 132271], [20240819, 4675.4, 4675.0, 4675.8, 4674.0, 4674.4, 60, null, 1109, 132273], [20240819, 4674.4, 4675.2, 4678.2, 4675.2, 4677.6, 74, null, 1110, 132274], [20240819, 4677.6, 4677.0, 4679.2, 4676.8, 4677.4, 59, null, 1111, 132286], [20240819, 4677.4, 4677.6, 4678.4, 4675.6, 4676.8, 51, null, 1112, 132285], [20240819, 4676.8, 4676.0, 4678.0, 4675.2, 4676.8, 42, null, 1113, 132295], [20240819, 4676.8, 4676.6, 4678.8, 4675.2, 4675.2, 46, null, 1114, 132294], [20240819, 4675.2, 4676.2, 4677.2, 4675.0, 4675.8, 36, null, 1115, 132297], [20240819, 4675.8, 4676.8, 4678.4, 4672.2, 4673.2, 150, null, 1116, 132350], [20240819, 4673.2, 4673.4, 4673.4, 4670.8, 4671.2, 85, null, 1117, 132351], [20240819, 4671.2, 4672.0, 4678.4, 4672.0, 4678.4, 68, null, 1118, 132357], [20240819, 4678.4, 4678.4, 4682.0, 4677.8, 4677.8, 148, null, 1119, 132392], [20240819, 4677.8, 4677.6, 4680.6, 4675.6, 4680.4, 69, null, 1120, 132413], [20240819, 4680.4, 4680.4, 4681.0, 4676.0, 4676.2, 77, null, 1121, 132419], [20240819, 4676.2, 4676.6, 4678.2, 4675.6, 4677.8, 30, null, 1122, 132420], [20240819, 4677.8, 4677.2, 4680.0, 4676.4, 4678.2, 38, null, 1123, 132422], [20240819, 4678.2, 4679.0, 4679.4, 4678.0, 4678.0, 42, null, 1124, 132418], [20240819, 4678.0, 4677.8, 4680.0, 4677.4, 4678.8, 45, null, 1125, 132423], [20240819, 4678.8, 4678.8, 4680.2, 4678.8, 4679.6, 61, null, 1126, 132421], [20240819, 4679.6, 4679.8, 4679.8, 4678.2, 4679.0, 40, null, 1127, 132424], [20240819, 4679.0, 4679.0, 4679.4, 4678.6, 4678.8, 41, null, 1128, 132424], [20240819, 4678.8, 4678.6, 4679.0, 4678.0, 4678.6, 36, null, 1129, 132426], [20240819, 4678.6, 4678.4, 4681.0, 4678.4, 4679.2, 122, null, 1130, 132438], [20240819, 4679.2, 4678.0, 4679.2, 4675.2, 4676.4, 203, null, 1301, 132503], [20240819, 4676.4, 4676.4, 4677.8, 4676.0, 4677.8, 75, null, 1302, 132513], [20240819, 4677.8, 4677.8, 4681.4, 4677.6, 4680.2, 132, null, 1303, 132505], [20240819, 4680.2, 4681.2, 4681.2, 4675.0, 4676.0, 129, null, 1304, 132525], [20240819, 4676.0, 4676.2, 4676.4, 4671.0, 4672.0, 125, null, 1305, 132538], [20240819, 4672.0, 4671.2, 4671.2, 4666.0, 4667.4, 345, null, 1306, 132637], [20240819, 4667.4, 4667.0, 4667.4, 4665.2, 4666.6, 171, null, 1307, 132725], [20240819, 4666.6, 4666.2, 4668.6, 4665.4, 4668.4, 98, null, 1308, 132769], [20240819, 4668.4, 4668.8, 4668.8, 4666.0, 4666.6, 63, null, 1309, 132790], [20240819, 4666.6, 4666.8, 4667.8, 4666.2, 4666.2, 58, null, 1310, 132796], [20240819, 4666.2, 4666.0, 4666.2, 4663.8, 4664.2, 143, null, 1311, 132806], [20240819, 4664.2, 4664.0, 4666.8, 4662.6, 4664.6, 198, null, 1312, 132839], [20240819, 4664.6, 4663.8, 4665.0, 4660.6, 4661.8, 195, null, 1313, 132880], [20240819, 4661.8, 4662.4, 4663.6, 4662.2, 4663.2, 86, null, 1314, 132898], [20240819, 4663.2, 4663.2, 4663.2, 4661.8, 4662.4, 67, null, 1315, 132900], [20240819, 4662.4, 4663.0, 4663.0, 4661.2, 4662.4, 110, null, 1316, 132931], [20240819, 4662.4, 4662.2, 4663.8, 4661.4, 4663.8, 67, null, 1317, 132953], [20240819, 4663.8, 4663.4, 4665.8, 4662.4, 4664.4, 128, null, 1318, 133005], [20240819, 4664.4, 4665.0, 4667.8, 4664.2, 4667.2, 143, null, 1319, 133041], [20240819, 4667.2, 4666.8, 4666.8, 4664.4, 4665.4, 95, null, 1320, 133055], [20240819, 4665.4, 4664.8, 4665.2, 4663.0, 4663.0, 70, null, 1321, 133070], [20240819, 4663.0, 4662.6, 4664.4, 4662.6, 4663.8, 49, null, 1322, 133074], [20240819, 4663.8, 4663.6, 4664.4, 4663.2, 4663.2, 37, null, 1323, 133080], [20240819, 4663.2, 4663.2, 4665.2, 4663.0, 4665.0, 56, null, 1324, 133092], [20240819, 4665.0, 4665.0, 4665.6, 4664.4, 4664.6, 47, null, 1325, 133101], [20240819, 4664.6, 4665.0, 4667.4, 4665.0, 4665.8, 56, null, 1326, 133109], [20240819, 4665.8, 4666.2, 4667.0, 4665.2, 4667.0, 39, null, 1327, 133112], [20240819, 4667.0, 4667.0, 4668.2, 4666.4, 4666.8, 77, null, 1328, 133143], [20240819, 4666.8, 4666.4, 4667.0, 4665.6, 4666.6, 39, null, 1329, 133151], [20240819, 4666.6, 4666.6, 4666.6, 4665.2, 4665.2, 39, null, 1330, 133155], [20240819, 4665.2, 4665.0, 4666.0, 4664.0, 4664.2, 111, null, 1331, 133167], [20240819, 4664.2, 4664.2, 4665.6, 4663.0, 4664.8, 70, null, 1332, 133169], [20240819, 4664.8, 4664.8, 4668.4, 4664.6, 4668.4, 98, null, 1333, 133216], [20240819, 4668.4, 4668.6, 4672.6, 4668.6, 4670.2, 196, null, 1334, 133253], [20240819, 4670.2, 4669.0, 4669.0, 4666.0, 4666.0, 110, null, 1335, 133300], [20240819, 4666.0, 4666.6, 4666.6, 4662.0, 4663.8, 136, null, 1336, 133354], [20240819, 4663.8, 4663.4, 4665.2, 4662.8, 4664.0, 43, null, 1337, 133373], [20240819, 4664.0, 4664.6, 4664.8, 4663.0, 4663.8, 87, null, 1338, 133414], [20240819, 4663.8, 4663.8, 4666.0, 4663.4, 4666.0, 79, null, 1339, 133459], [20240819, 4666.0, 4666.2, 4668.4, 4666.0, 4666.4, 121, null, 1340, 133490], [20240819, 4666.4, 4666.4, 4666.8, 4664.8, 4666.8, 66, null, 1341, 133512], [20240819, 4666.8, 4666.4, 4666.8, 4664.2, 4664.2, 36, null, 1342, 133521], [20240819, 4664.2, 4664.2, 4664.6, 4662.6, 4664.4, 67, null, 1343, 133544], [20240819, 4664.4, 4665.4, 4665.6, 4661.8, 4662.4, 107, null, 1344, 133538], [20240819, 4662.4, 4662.8, 4662.8, 4659.0, 4660.6, 244, null, 1345, 133637], [20240819, 4660.6, 4659.8, 4661.0, 4658.2, 4660.4, 124, null, 1346, 133697], [20240819, 4660.4, 4660.0, 4663.0, 4659.8, 4662.2, 88, null, 1347, 133739], [20240819, 4662.2, 4663.0, 4663.2, 4661.6, 4661.8, 81, null, 1348, 133776], [20240819, 4661.8, 4661.8, 4663.0, 4661.4, 4661.6, 65, null, 1349, 133804], [20240819, 4661.6, 4662.6, 4663.8, 4662.0, 4662.6, 79, null, 1350, 133853], [20240819, 4662.6, 4662.8, 4666.0, 4661.6, 4665.8, 115, null, 1351, 133877], [20240819, 4665.8, 4666.2, 4667.2, 4665.2, 4666.4, 75, null, 1352, 133888], [20240819, 4666.4, 4666.4, 4667.2, 4665.8, 4667.0, 34, null, 1353, 133902], [20240819, 4667.0, 4666.4, 4667.6, 4665.6, 4665.6, 56, null, 1354, 133923], [20240819, 4665.6, 4666.2, 4666.2, 4664.2, 4665.6, 61, null, 1355, 133957], [20240819, 4665.6, 4665.0, 4666.4, 4665.0, 4666.4, 45, null, 1356, 133977], [20240819, 4666.4, 4665.2, 4665.8, 4664.0, 4665.8, 57, null, 1357, 133990], [20240819, 4665.8, 4665.2, 4666.8, 4664.2, 4666.4, 53, null, 1358, 134017], [20240819, 4666.4, 4666.4, 4668.6, 4666.2, 4667.8, 120, null, 1359, 134072], [20240819, 4667.8, 4668.4, 4669.8, 4667.8, 4668.4, 109, null, 1400, 134097], [20240819, 4668.4, 4668.4, 4668.4, 4665.2, 4665.4, 93, null, 1401, 134113], [20240819, 4665.4, 4665.2, 4668.2, 4665.2, 4667.4, 66, null, 1402, 134133], [20240819, 4667.4, 4668.4, 4672.8, 4668.4, 4671.0, 172, null, 1403, 134150], [20240819, 4671.0, 4670.4, 4671.6, 4667.4, 4667.4, 80, null, 1404, 134170], [20240819, 4667.4, 4668.0, 4670.6, 4667.0, 4667.8, 66, null, 1405, 134187], [20240819, 4667.8, 4668.2, 4668.2, 4663.0, 4664.0, 113, null, 1406, 134224], [20240819, 4664.0, 4664.0, 4665.2, 4663.0, 4664.2, 97, null, 1407, 134262], [20240819, 4664.2, 4664.2, 4665.0, 4663.4, 4664.0, 45, null, 1408, 134275], [20240819, 4664.0, 4664.2, 4664.4, 4662.6, 4663.2, 90, null, 1409, 134305], [20240819, 4663.2, 4663.2, 4664.6, 4663.2, 4664.0, 26, null, 1410, 134310], [20240819, 4664.0, 4663.8, 4664.6, 4663.2, 4664.2, 42, null, 1411, 134322], [20240819, 4664.2, 4663.6, 4664.4, 4659.2, 4660.0, 203, null, 1412, 134395], [20240819, 4660.0, 4659.2, 4661.4, 4658.6, 4660.8, 108, null, 1413, 134419], [20240819, 4660.8, 4660.8, 4661.8, 4660.6, 4661.8, 30, null, 1414, 134429], [20240819, 4661.8, 4661.2, 4661.6, 4659.0, 4659.6, 83, null, 1415, 134460], [20240819, 4659.6, 4659.8, 4661.2, 4659.8, 4660.4, 35, null, 1416, 134470], [20240819, 4660.4, 4661.2, 4663.6, 4661.2, 4662.8, 79, null, 1417, 134503], [20240819, 4662.8, 4662.8, 4664.4, 4662.2, 4664.4, 94, null, 1418, 134544], [20240819, 4664.4, 4664.6, 4664.6, 4663.4, 4664.4, 23, null, 1419, 134550], [20240819, 4664.4, 4664.4, 4664.8, 4662.8, 4663.2, 49, null, 1420, 134569], [20240819, 4663.2, 4662.8, 4662.8, 4659.0, 4661.4, 115, null, 1421, 134617], [20240819, 4661.4, 4660.8, 4661.6, 4660.0, 4661.6, 53, null, 1422, 134617], [20240819, 4661.6, 4660.8, 4664.4, 4660.8, 4663.2, 67, null, 1423, 134648], [20240819, 4663.2, 4663.4, 4663.4, 4661.0, 4662.0, 49, null, 1424, 134653], [20240819, 4662.0, 4662.0, 4665.8, 4662.0, 4665.6, 90, null, 1425, 134681], [20240819, 4665.6, 4664.8, 4664.8, 4662.8, 4663.2, 71, null, 1426, 134696], [20240819, 4663.2, 4663.6, 4664.0, 4661.4, 4662.4, 75, null, 1427, 134719], [20240819, 4662.4, 4661.6, 4664.2, 4661.4, 4663.8, 64, null, 1428, 134734], [20240819, 4663.8, 4663.8, 4664.0, 4661.6, 4662.4, 62, null, 1429, 134755], [20240819, 4662.4, 4662.6, 4664.0, 4662.0, 4664.0, 44, null, 1430, 134771], [20240819, 4664.0, 4663.4, 4669.8, 4663.4, 4668.4, 299, null, 1431, 134877], [20240819, 4668.4, 4667.8, 4668.8, 4664.8, 4665.2, 119, null, 1432, 134916], [20240819, 4665.2, 4665.0, 4665.0, 4662.8, 4664.2, 83, null, 1433, 134931], [20240819, 4664.2, 4664.2, 4665.0, 4663.2, 4664.6, 38, null, 1434, 134940], [20240819, 4664.6, 4664.6, 4665.4, 4663.2, 4664.8, 35, null, 1435, 134957], [20240819, 4664.8, 4665.2, 4666.4, 4664.2, 4664.2, 60, null, 1436, 134975], [20240819, 4664.2, 4664.2, 4665.6, 4663.2, 4665.6, 44, null, 1437, 134979], [20240819, 4665.6, 4665.8, 4667.8, 4665.0, 4667.6, 123, null, 1438, 134991], [20240819, 4667.6, 4667.6, 4668.6, 4665.8, 4667.0, 98, null, 1439, 135018], [20240819, 4667.0, 4667.6, 4668.0, 4666.2, 4667.2, 88, null, 1440, 135039], [20240819, 4667.2, 4666.4, 4667.4, 4666.0, 4666.0, 75, null, 1441, 135053], [20240819, 4666.0, 4666.2, 4667.2, 4665.4, 4666.2, 77, null, 1442, 135085], [20240819, 4666.2, 4666.0, 4666.4, 4664.6, 4664.8, 103, null, 1443, 135107], [20240819, 4664.8, 4666.0, 4666.0, 4664.6, 4665.8, 112, null, 1444, 135157], [20240819, 4665.8, 4665.4, 4665.4, 4662.6, 4662.6, 128, null, 1445, 135208], [20240819, 4662.6, 4663.2, 4664.2, 4661.8, 4661.8, 206, null, 1446, 135293], [20240819, 4661.8, 4661.8, 4661.8, 4659.2, 4659.2, 212, null, 1447, 135376], [20240819, 4659.2, 4659.4, 4660.0, 4657.2, 4659.8, 234, null, 1448, 135501], [20240819, 4659.8, 4660.0, 4660.8, 4658.6, 4658.8, 209, null, 1449, 135595], [20240819, 4658.8, 4659.4, 4661.4, 4659.0, 4661.2, 168, null, 1450, 135707], [20240819, 4661.2, 4661.6, 4662.2, 4660.2, 4660.2, 135, null, 1451, 135786], [20240819, 4660.2, 4660.2, 4660.6, 4658.0, 4659.4, 168, null, 1452, 135863], [20240819, 4659.4, 4658.8, 4660.4, 4658.8, 4660.4, 106, null, 1453, 135917], [20240819, 4660.4, 4660.2, 4660.6, 4659.2, 4660.6, 140, null, 1454, 135987], [20240819, 4660.6, 4660.2, 4661.8, 4660.2, 4661.0, 213, null, 1455, 136096], [20240819, 4661.0, 4660.6, 4661.4, 4660.0, 4660.4, 204, null, 1456, 136164], [20240819, 4660.4, 4660.4, 4661.0, 4660.2, 4660.4, 191, null, 1457, 136247], [20240819, 4660.4, 4660.8, 4661.0, 4659.4, 4660.4, 258, null, 1458, 136326], [20240819, 4660.4, 4660.8, 4661.2, 4659.0, 4661.2, 285, null, 1459, 136444], [20240819, 4661.2, 4661.2, 4662.8, 4661.0, 4662.0, 324, null, 1500, 136594], [20240820, 4662.0, 4662.0, 4669.6, 4651.2, 4653.0, 1401, null, 931, 135692], [20240820, 4653.0, 4653.0, 4653.0, 4638.6, 4641.4, 1198, null, 932, 135013], [20240820, 4641.4, 4638.8, 4638.8, 4631.8, 4632.0, 1033, null, 933, 134409], [20240820, 4632.0, 4632.4, 4636.8, 4627.0, 4635.4, 840, null, 934, 134021], [20240820, 4635.4, 4634.6, 4638.6, 4634.0, 4635.8, 461, null, 935, 133791], [20240820, 4635.8, 4635.4, 4641.8, 4631.8, 4641.0, 725, null, 936, 133310], [20240820, 4641.0, 4641.6, 4645.0, 4639.0, 4642.0, 580, null, 937, 133001], [20240820, 4642.0, 4642.0, 4649.8, 4637.8, 4646.0, 599, null, 938, 132718], [20240820, 4646.0, 4645.2, 4649.0, 4643.0, 4643.2, 259, null, 939, 132587], [20240820, 4643.2, 4643.0, 4645.4, 4640.2, 4644.2, 279, null, 940, 132446], [20240820, 4644.2, 4644.8, 4647.4, 4641.2, 4645.0, 415, null, 941, 132275], [20240820, 4645.0, 4644.2, 4644.2, 4639.6, 4641.4, 286, null, 942, 132162], [20240820, 4641.4, 4641.2, 4645.6, 4640.4, 4645.0, 212, null, 943, 132099], [20240820, 4645.0, 4646.0, 4648.2, 4644.6, 4645.8, 259, null, 944, 132028], [20240820, 4645.8, 4645.8, 4645.8, 4641.6, 4641.6, 223, null, 945, 131936], [20240820, 4641.6, 4641.2, 4641.2, 4638.0, 4638.4, 380, null, 946, 131788], [20240820, 4638.4, 4638.4, 4643.8, 4636.2, 4636.8, 354, null, 947, 131724], [20240820, 4636.8, 4636.8, 4638.0, 4633.6, 4636.0, 466, null, 948, 131670], [20240820, 4636.0, 4636.0, 4641.6, 4634.0, 4641.0, 322, null, 949, 131576], [20240820, 4641.0, 4639.8, 4640.6, 4637.0, 4638.8, 183, null, 950, 131536], [20240820, 4638.8, 4638.6, 4638.6, 4630.6, 4630.6, 302, null, 951, 131463], [20240820, 4630.6, 4630.6, 4630.6, 4627.0, 4628.2, 483, null, 952, 131365], [20240820, 4628.2, 4628.6, 4629.2, 4626.0, 4629.0, 334, null, 953, 131326], [20240820, 4629.0, 4629.0, 4629.0, 4626.2, 4627.8, 235, null, 954, 131300], [20240820, 4627.8, 4628.0, 4631.0, 4626.0, 4628.8, 244, null, 955, 131260], [20240820, 4628.8, 4629.0, 4632.0, 4625.2, 4625.2, 357, null, 956, 131199], [20240820, 4625.2, 4625.0, 4625.0, 4619.6, 4620.6, 532, null, 957, 131113], [20240820, 4620.6, 4620.8, 4621.8, 4618.2, 4618.8, 293, null, 958, 131021], [20240820, 4618.8, 4619.2, 4619.8, 4617.2, 4618.2, 306, null, 959, 130962], [20240820, 4618.2, 4618.2, 4620.4, 4613.0, 4614.4, 590, null, 1000, 130788], [20240820, 4614.4, 4613.6, 4613.6, 4610.0, 4612.8, 641, null, 1001, 130588], [20240820, 4612.8, 4612.4, 4617.4, 4611.0, 4616.8, 372, null, 1002, 130530], [20240820, 4616.8, 4616.4, 4616.4, 4609.8, 4613.4, 272, null, 1003, 130472], [20240820, 4613.4, 4613.4, 4613.4, 4609.0, 4610.2, 276, null, 1004, 130442], [20240820, 4610.2, 4609.4, 4609.4, 4605.0, 4609.4, 447, null, 1005, 130409], [20240820, 4609.4, 4609.4, 4609.4, 4602.8, 4602.8, 397, null, 1006, 130349], [20240820, 4602.8, 4603.4, 4603.4, 4600.8, 4601.8, 273, null, 1007, 130316], [20240820, 4601.8, 4601.8, 4603.0, 4600.8, 4602.0, 226, null, 1008, 130316], [20240820, 4602.0, 4601.4, 4602.6, 4599.8, 4600.0, 443, null, 1009, 130297], [20240820, 4600.0, 4599.8, 4599.8, 4593.2, 4597.4, 517, null, 1010, 130236], [20240820, 4597.4, 4597.8, 4599.8, 4596.4, 4598.0, 415, null, 1011, 130199], [20240820, 4598.0, 4597.4, 4599.0, 4596.2, 4598.2, 207, null, 1012, 130186], [20240820, 4598.2, 4598.2, 4598.8, 4592.2, 4593.6, 314, null, 1013, 130216], [20240820, 4593.6, 4593.6, 4597.8, 4593.4, 4596.8, 337, null, 1014, 130214], [20240820, 4596.8, 4596.6, 4602.0, 4596.2, 4599.2, 359, null, 1015, 130184], [20240820, 4599.2, 4599.0, 4599.0, 4593.8, 4596.8, 470, null, 1016, 130089], [20240820, 4596.8, 4596.4, 4596.4, 4591.0, 4591.0, 295, null, 1017, 130058], [20240820, 4591.0, 4591.8, 4597.2, 4591.8, 4596.8, 189, null, 1018, 130045], [20240820, 4596.8, 4596.6, 4596.6, 4593.0, 4593.0, 200, null, 1019, 130021], [20240820, 4593.0, 4593.6, 4598.8, 4592.6, 4597.6, 290, null, 1020, 129995], [20240820, 4597.6, 4597.2, 4601.8, 4596.0, 4601.8, 303, null, 1021, 129918], [20240820, 4601.8, 4601.8, 4603.6, 4596.4, 4596.6, 291, null, 1022, 129831], [20240820, 4596.6, 4596.4, 4597.2, 4593.4, 4595.4, 210, null, 1023, 129772], [20240820, 4595.4, 4595.8, 4598.2, 4593.0, 4594.6, 237, null, 1024, 129702], [20240820, 4594.6, 4594.6, 4594.6, 4591.4, 4592.4, 191, null, 1025, 129643], [20240820, 4592.4, 4592.0, 4592.0, 4585.6, 4588.6, 542, null, 1026, 129609], [20240820, 4588.6, 4589.0, 4590.2, 4587.0, 4587.8, 195, null, 1027, 129587], [20240820, 4587.8, 4587.8, 4590.6, 4587.2, 4590.0, 177, null, 1028, 129552], [20240820, 4590.0, 4589.6, 4591.0, 4587.6, 4590.2, 209, null, 1029, 129548], [20240820, 4590.2, 4589.6, 4589.6, 4585.4, 4588.6, 255, null, 1030, 129506], [20240820, 4588.6, 4588.0, 4589.4, 4584.8, 4589.4, 334, null, 1031, 129568], [20240820, 4589.4, 4589.4, 4593.8, 4585.4, 4588.4, 491, null, 1032, 129510], [20240820, 4588.4, 4588.0, 4591.0, 4587.6, 4590.6, 203, null, 1033, 129495], [20240820, 4590.6, 4590.6, 4597.4, 4590.2, 4595.0, 400, null, 1034, 129425], [20240820, 4595.0, 4594.8, 4594.8, 4589.0, 4590.8, 217, null, 1035, 129392], [20240820, 4590.8, 4590.2, 4590.2, 4587.6, 4589.2, 190, null, 1036, 129365], [20240820, 4589.2, 4589.2, 4589.2, 4586.4, 4589.0, 195, null, 1037, 129339], [20240820, 4589.0, 4589.0, 4591.0, 4588.0, 4590.6, 136, null, 1038, 129308], [20240820, 4590.6, 4590.6, 4593.6, 4587.4, 4588.4, 240, null, 1039, 129233], [20240820, 4588.4, 4588.6, 4590.0, 4587.2, 4590.0, 118, null, 1040, 129216], [20240820, 4590.0, 4589.2, 4590.0, 4586.4, 4589.0, 126, null, 1041, 129196], [20240820, 4589.0, 4589.0, 4589.4, 4588.0, 4589.0, 71, null, 1042, 129173], [20240820, 4589.0, 4589.6, 4591.8, 4589.2, 4591.4, 124, null, 1043, 129157], [20240820, 4591.4, 4591.4, 4595.6, 4590.2, 4591.0, 211, null, 1044, 129118], [20240820, 4591.0, 4591.8, 4593.4, 4590.0, 4590.0, 192, null, 1045, 129102], [20240820, 4590.0, 4590.0, 4593.2, 4588.2, 4591.4, 195, null, 1046, 129064], [20240820, 4591.4, 4590.4, 4591.0, 4586.4, 4586.4, 146, null, 1047, 129048], [20240820, 4586.4, 4587.4, 4587.4, 4583.8, 4585.8, 234, null, 1048, 129041], [20240820, 4585.8, 4586.6, 4586.6, 4583.0, 4585.0, 128, null, 1049, 129022], [20240820, 4585.0, 4586.0, 4586.0, 4584.4, 4584.6, 84, null, 1050, 129011], [20240820, 4584.6, 4585.2, 4585.2, 4582.2, 4583.8, 184, null, 1051, 128990], [20240820, 4583.8, 4584.4, 4585.8, 4582.8, 4584.0, 132, null, 1052, 128984], [20240820, 4584.0, 4583.6, 4584.4, 4581.4, 4582.6, 232, null, 1053, 128923], [20240820, 4582.6, 4582.8, 4582.8, 4578.0, 4579.2, 257, null, 1054, 128911], [20240820, 4579.2, 4579.0, 4579.0, 4576.8, 4576.8, 280, null, 1055, 128905], [20240820, 4576.8, 4577.0, 4580.8, 4576.4, 4579.4, 193, null, 1056, 128948], [20240820, 4579.4, 4579.8, 4582.0, 4579.4, 4582.0, 98, null, 1057, 128963], [20240820, 4582.0, 4582.0, 4583.0, 4580.2, 4582.4, 133, null, 1058, 128974], [20240820, 4582.4, 4582.6, 4582.6, 4580.4, 4581.2, 103, null, 1059, 128982], [20240820, 4581.2, 4581.2, 4582.6, 4580.4, 4581.8, 90, null, 1100, 128989], [20240820, 4581.8, 4581.8, 4581.8, 4578.8, 4581.2, 223, null, 1101, 129025], [20240820, 4581.2, 4580.8, 4584.0, 4580.6, 4583.0, 112, null, 1102, 129035], [20240820, 4583.0, 4583.2, 4583.8, 4580.6, 4581.6, 116, null, 1103, 129057], [20240820, 4581.6, 4582.0, 4583.8, 4581.4, 4582.8, 109, null, 1104, 129088], [20240820, 4582.8, 4581.6, 4582.8, 4578.6, 4579.0, 155, null, 1105, 129119], [20240820, 4579.0, 4579.6, 4581.6, 4579.4, 4580.6, 119, null, 1106, 129141], [20240820, 4580.6, 4580.8, 4581.6, 4578.6, 4579.4, 153, null, 1107, 129195], [20240820, 4579.4, 4579.4, 4581.2, 4579.4, 4580.8, 151, null, 1108, 129203], [20240820, 4580.8, 4580.8, 4581.0, 4578.0, 4581.0, 136, null, 1109, 129235], [20240820, 4581.0, 4580.8, 4582.8, 4579.6, 4580.2, 110, null, 1110, 129243], [20240820, 4580.2, 4581.0, 4581.6, 4579.2, 4581.6, 93, null, 1111, 129257], [20240820, 4581.6, 4581.6, 4581.8, 4579.6, 4579.6, 87, null, 1112, 129275], [20240820, 4579.6, 4580.0, 4580.0, 4577.0, 4577.8, 144, null, 1113, 129306], [20240820, 4577.8, 4577.8, 4581.0, 4577.8, 4580.0, 115, null, 1114, 129326], [20240820, 4580.0, 4580.2, 4581.2, 4579.6, 4580.4, 77, null, 1115, 129333], [20240820, 4580.4, 4580.4, 4580.4, 4577.8, 4578.2, 108, null, 1116, 129362], [20240820, 4578.2, 4578.2, 4579.8, 4577.6, 4578.6, 92, null, 1117, 129363], [20240820, 4578.6, 4578.8, 4578.8, 4574.8, 4575.6, 216, null, 1118, 129395], [20240820, 4575.6, 4576.2, 4578.6, 4575.8, 4577.2, 108, null, 1119, 129414], [20240820, 4577.2, 4576.4, 4578.6, 4575.4, 4578.6, 105, null, 1120, 129410], [20240820, 4578.6, 4578.4, 4582.0, 4577.2, 4578.2, 199, null, 1121, 129467], [20240820, 4578.2, 4578.8, 4578.8, 4575.2, 4576.0, 122, null, 1122, 129472], [20240820, 4576.0, 4576.0, 4576.2, 4571.6, 4571.6, 207, null, 1123, 129460], [20240820, 4571.6, 4571.8, 4574.0, 4571.2, 4571.4, 124, null, 1124, 129482], [20240820, 4571.4, 4571.8, 4572.8, 4571.0, 4572.2, 135, null, 1125, 129511], [20240820, 4572.2, 4573.0, 4573.0, 4571.6, 4572.6, 68, null, 1126, 129537], [20240820, 4572.6, 4572.6, 4574.0, 4571.2, 4571.8, 159, null, 1127, 129572], [20240820, 4571.8, 4571.0, 4572.2, 4566.0, 4566.8, 605, null, 1128, 129615], [20240820, 4566.8, 4567.0, 4569.8, 4567.0, 4568.0, 250, null, 1129, 129610], [20240820, 4568.0, 4568.0, 4568.2, 4566.0, 4566.0, 249, null, 1130, 129627], [20240820, 4566.0, 4564.8, 4567.2, 4562.2, 4566.2, 308, null, 1301, 129635], [20240820, 4566.2, 4566.0, 4569.6, 4566.0, 4567.6, 204, null, 1302, 129678], [20240820, 4567.6, 4567.6, 4569.2, 4566.0, 4568.2, 143, null, 1303, 129731], [20240820, 4568.2, 4568.2, 4576.0, 4568.2, 4576.0, 235, null, 1304, 129739], [20240820, 4576.0, 4576.2, 4581.8, 4574.2, 4574.2, 298, null, 1305, 129771], [20240820, 4574.2, 4574.0, 4574.0, 4568.8, 4569.0, 259, null, 1306, 129857], [20240820, 4569.0, 4568.6, 4569.6, 4567.0, 4569.6, 120, null, 1307, 129890], [20240820, 4569.6, 4570.0, 4570.8, 4567.8, 4568.6, 100, null, 1308, 129936], [20240820, 4568.6, 4569.4, 4571.8, 4568.8, 4570.2, 138, null, 1309, 129968], [20240820, 4570.2, 4570.4, 4571.6, 4570.0, 4570.0, 67, null, 1310, 129969], [20240820, 4570.0, 4570.8, 4571.8, 4569.0, 4571.6, 92, null, 1311, 129981], [20240820, 4571.6, 4571.8, 4572.0, 4569.6, 4570.4, 83, null, 1312, 129983], [20240820, 4570.4, 4570.2, 4570.6, 4568.0, 4570.6, 91, null, 1313, 129996], [20240820, 4570.6, 4569.8, 4571.0, 4568.0, 4568.4, 93, null, 1314, 130003], [20240820, 4568.4, 4568.0, 4569.6, 4567.6, 4569.0, 105, null, 1315, 130014], [20240820, 4569.0, 4569.0, 4571.8, 4568.0, 4568.8, 135, null, 1316, 130061], [20240820, 4568.8, 4568.6, 4573.0, 4568.6, 4572.0, 96, null, 1317, 130090], [20240820, 4572.0, 4571.8, 4573.0, 4571.0, 4571.4, 90, null, 1318, 130108], [20240820, 4571.4, 4571.6, 4571.6, 4569.4, 4570.2, 71, null, 1319, 130123], [20240820, 4570.2, 4570.0, 4572.0, 4568.4, 4572.0, 82, null, 1320, 130137], [20240820, 4572.0, 4571.4, 4575.2, 4570.8, 4572.8, 270, null, 1321, 130241], [20240820, 4572.8, 4572.2, 4572.2, 4569.8, 4570.2, 138, null, 1322, 130287], [20240820, 4570.2, 4570.6, 4570.8, 4569.2, 4570.2, 64, null, 1323, 130305], [20240820, 4570.2, 4571.6, 4571.6, 4569.6, 4570.0, 58, null, 1324, 130324], [20240820, 4570.0, 4570.6, 4572.2, 4570.0, 4570.8, 60, null, 1325, 130323], [20240820, 4570.8, 4571.0, 4573.0, 4570.0, 4573.0, 63, null, 1326, 130328], [20240820, 4573.0, 4573.2, 4576.8, 4572.2, 4573.6, 266, null, 1327, 130315], [20240820, 4573.6, 4574.2, 4575.0, 4572.2, 4572.4, 122, null, 1328, 130322], [20240820, 4572.4, 4572.4, 4574.2, 4571.6, 4572.6, 68, null, 1329, 130342], [20240820, 4572.6, 4573.6, 4574.2, 4572.4, 4572.8, 57, null, 1330, 130352], [20240820, 4572.8, 4573.0, 4574.4, 4570.2, 4572.4, 144, null, 1331, 130371], [20240820, 4572.4, 4571.6, 4571.6, 4569.0, 4569.0, 85, null, 1332, 130371], [20240820, 4569.0, 4569.0, 4570.0, 4568.0, 4570.0, 82, null, 1333, 130386], [20240820, 4570.0, 4569.8, 4570.0, 4566.4, 4566.8, 110, null, 1334, 130408], [20240820, 4566.8, 4567.2, 4569.4, 4566.8, 4567.6, 84, null, 1335, 130417], [20240820, 4567.6, 4568.2, 4569.6, 4567.6, 4568.2, 55, null, 1336, 130415], [20240820, 4568.2, 4569.2, 4570.6, 4567.2, 4567.4, 96, null, 1337, 130419], [20240820, 4567.4, 4568.2, 4569.2, 4567.0, 4567.0, 69, null, 1338, 130417], [20240820, 4567.0, 4567.2, 4567.2, 4563.0, 4565.4, 192, null, 1339, 130423], [20240820, 4565.4, 4566.2, 4567.8, 4565.0, 4565.0, 162, null, 1340, 130416], [20240820, 4565.0, 4564.2, 4568.6, 4563.8, 4564.4, 162, null, 1341, 130433], [20240820, 4564.4, 4564.6, 4565.8, 4563.6, 4565.8, 78, null, 1342, 130437], [20240820, 4565.8, 4565.4, 4567.2, 4564.0, 4564.0, 79, null, 1343, 130440], [20240820, 4564.0, 4564.0, 4564.6, 4560.6, 4561.6, 190, null, 1344, 130469], [20240820, 4561.6, 4562.6, 4562.6, 4559.2, 4560.0, 202, null, 1345, 130471], [20240820, 4560.0, 4560.4, 4563.0, 4559.2, 4559.4, 180, null, 1346, 130514], [20240820, 4559.4, 4559.4, 4559.8, 4553.2, 4554.6, 442, null, 1347, 130591], [20240820, 4554.6, 4554.6, 4567.0, 4554.6, 4562.4, 631, null, 1348, 130782], [20240820, 4562.4, 4562.4, 4570.8, 4559.4, 4569.2, 407, null, 1349, 130942], [20240820, 4569.2, 4569.6, 4569.6, 4560.8, 4562.8, 333, null, 1350, 131110], [20240820, 4562.8, 4562.6, 4563.8, 4561.4, 4562.0, 139, null, 1351, 131192], [20240820, 4562.0, 4561.8, 4563.4, 4561.6, 4563.2, 117, null, 1352, 131232], [20240820, 4563.2, 4563.2, 4565.8, 4562.2, 4565.8, 120, null, 1353, 131280], [20240820, 4565.8, 4565.4, 4570.0, 4564.0, 4569.0, 210, null, 1354, 131325], [20240820, 4569.0, 4569.0, 4570.6, 4566.4, 4569.0, 202, null, 1355, 131404], [20240820, 4569.0, 4569.0, 4577.0, 4569.0, 4576.8, 329, null, 1356, 131530], [20240820, 4576.8, 4577.2, 4579.8, 4572.2, 4574.4, 374, null, 1357, 131664], [20240820, 4574.4, 4574.4, 4574.4, 4566.8, 4567.0, 265, null, 1358, 131770], [20240820, 4567.0, 4567.0, 4568.0, 4562.8, 4565.6, 224, null, 1359, 131845], [20240820, 4565.6, 4566.2, 4570.4, 4565.4, 4568.0, 191, null, 1400, 131947], [20240820, 4568.0, 4567.6, 4567.6, 4564.0, 4564.0, 152, null, 1401, 132007], [20240820, 4564.0, 4564.0, 4566.0, 4562.8, 4562.8, 163, null, 1402, 132081], [20240820, 4562.8, 4562.8, 4563.4, 4559.2, 4559.2, 169, null, 1403, 132134], [20240820, 4559.2, 4560.2, 4565.0, 4559.2, 4563.6, 188, null, 1404, 132233], [20240820, 4563.6, 4563.4, 4563.6, 4561.0, 4562.0, 128, null, 1405, 132290], [20240820, 4562.0, 4562.2, 4562.4, 4561.0, 4562.4, 71, null, 1406, 132323], [20240820, 4562.4, 4562.6, 4564.8, 4561.8, 4561.8, 104, null, 1407, 132365], [20240820, 4561.8, 4562.4, 4565.2, 4562.0, 4563.6, 89, null, 1408, 132395], [20240820, 4563.6, 4563.0, 4563.6, 4562.0, 4563.6, 54, null, 1409, 132424], [20240820, 4563.6, 4563.8, 4564.4, 4562.6, 4562.6, 74, null, 1410, 132444], [20240820, 4562.6, 4562.4, 4562.8, 4561.2, 4562.6, 78, null, 1411, 132467], [20240820, 4562.6, 4562.0, 4564.6, 4561.8, 4562.8, 127, null, 1412, 132520], [20240820, 4562.8, 4562.2, 4563.4, 4560.6, 4563.4, 88, null, 1413, 132547], [20240820, 4563.4, 4563.2, 4565.6, 4563.2, 4563.6, 143, null, 1414, 132585], [20240820, 4563.6, 4562.8, 4564.6, 4562.4, 4564.0, 65, null, 1415, 132611], [20240820, 4564.0, 4564.2, 4566.8, 4563.0, 4563.0, 140, null, 1416, 132658], [20240820, 4563.0, 4562.6, 4564.8, 4561.4, 4564.2, 97, null, 1417, 132709], [20240820, 4564.2, 4564.2, 4567.8, 4563.2, 4566.6, 148, null, 1418, 132779], [20240820, 4566.6, 4566.4, 4566.4, 4563.6, 4564.6, 62, null, 1419, 132800], [20240820, 4564.6, 4563.4, 4565.2, 4563.2, 4563.6, 41, null, 1420, 132802], [20240820, 4563.6, 4563.4, 4567.2, 4562.2, 4566.2, 127, null, 1421, 132852], [20240820, 4566.2, 4565.6, 4566.0, 4562.8, 4565.2, 115, null, 1422, 132903], [20240820, 4565.2, 4565.0, 4567.0, 4563.2, 4564.2, 200, null, 1423, 132967], [20240820, 4564.2, 4564.4, 4565.2, 4562.4, 4563.2, 86, null, 1424, 132997], [20240820, 4563.2, 4563.8, 4563.8, 4560.6, 4561.4, 164, null, 1425, 133047], [20240820, 4561.4, 4561.4, 4563.4, 4559.2, 4561.6, 190, null, 1426, 133127], [20240820, 4561.6, 4561.4, 4568.0, 4561.0, 4564.6, 389, null, 1427, 133315], [20240820, 4564.6, 4564.8, 4568.0, 4563.6, 4567.2, 290, null, 1428, 133437], [20240820, 4567.2, 4567.6, 4573.0, 4566.6, 4572.8, 340, null, 1429, 133541], [20240820, 4572.8, 4571.6, 4572.8, 4569.0, 4571.0, 178, null, 1430, 133611], [20240820, 4571.0, 4570.6, 4574.8, 4570.2, 4573.6, 257, null, 1431, 133702], [20240820, 4573.6, 4573.6, 4574.2, 4565.6, 4569.4, 311, null, 1432, 133838], [20240820, 4569.4, 4569.4, 4569.4, 4562.4, 4562.4, 189, null, 1433, 133913], [20240820, 4562.4, 4563.4, 4565.0, 4562.2, 4563.2, 235, null, 1434, 134052], [20240820, 4563.2, 4564.0, 4566.8, 4563.4, 4565.2, 151, null, 1435, 134120], [20240820, 4565.2, 4565.6, 4569.2, 4564.0, 4564.4, 184, null, 1436, 134199], [20240820, 4564.4, 4564.8, 4567.8, 4564.0, 4567.6, 135, null, 1437, 134266], [20240820, 4567.6, 4567.6, 4572.6, 4567.4, 4571.2, 342, null, 1438, 134425], [20240820, 4571.2, 4572.4, 4575.8, 4571.0, 4572.0, 310, null, 1439, 134540], [20240820, 4572.0, 4572.0, 4574.0, 4568.8, 4569.4, 181, null, 1440, 134601], [20240820, 4569.4, 4568.6, 4572.0, 4568.0, 4568.2, 248, null, 1441, 134671], [20240820, 4568.2, 4569.0, 4569.4, 4566.2, 4566.6, 190, null, 1442, 134708], [20240820, 4566.6, 4567.4, 4568.2, 4566.0, 4566.6, 121, null, 1443, 134705], [20240820, 4566.6, 4566.6, 4568.0, 4565.0, 4565.4, 206, null, 1444, 134757], [20240820, 4565.4, 4565.0, 4565.4, 4562.8, 4563.6, 239, null, 1445, 134855], [20240820, 4563.6, 4563.2, 4564.2, 4560.8, 4561.8, 216, null, 1446, 134954], [20240820, 4561.8, 4561.6, 4562.2, 4557.4, 4557.4, 233, null, 1447, 135041], [20240820, 4557.4, 4557.6, 4558.4, 4556.4, 4557.2, 252, null, 1448, 135136], [20240820, 4557.2, 4557.6, 4560.8, 4557.2, 4558.8, 280, null, 1449, 135297], [20240820, 4558.8, 4559.2, 4561.6, 4558.8, 4560.2, 274, null, 1450, 135462], [20240820, 4560.2, 4560.2, 4563.0, 4559.0, 4562.8, 282, null, 1451, 135610], [20240820, 4562.8, 4562.6, 4563.0, 4561.0, 4562.0, 227, null, 1452, 135709], [20240820, 4562.0, 4561.8, 4565.4, 4561.6, 4565.4, 281, null, 1453, 135832], [20240820, 4565.4, 4565.2, 4568.2, 4565.2, 4567.6, 381, null, 1454, 135998], [20240820, 4567.6, 4567.4, 4568.4, 4566.2, 4568.4, 287, null, 1455, 136055], [20240820, 4568.4, 4568.8, 4573.0, 4568.4, 4571.8, 545, null, 1456, 136287], [20240820, 4571.8, 4572.0, 4575.2, 4572.0, 4575.2, 477, null, 1457, 136512], [20240820, 4575.2, 4575.2, 4575.8, 4571.8, 4572.6, 438, null, 1458, 136731], [20240820, 4572.6, 4573.0, 4573.4, 4568.6, 4570.0, 461, null, 1459, 136819], [20240820, 4570.0, 4570.4, 4572.4, 4570.2, 4572.0, 412, null, 1500, 136971], [20240821, 4572.0, 4569.0, 4569.2, 4557.2, 4567.0, 1309, null, 931, 136178], [20240821, 4567.0, 4568.0, 4578.0, 4562.0, 4562.8, 613, null, 932, 135833], [20240821, 4562.8, 4563.2, 4566.2, 4560.0, 4564.6, 408, null, 933, 135602], [20240821, 4564.6, 4564.4, 4572.0, 4564.0, 4568.2, 597, null, 934, 135324], [20240821, 4568.2, 4568.0, 4571.6, 4565.8, 4569.4, 455, null, 935, 135117], [20240821, 4569.4, 4569.4, 4575.4, 4566.0, 4573.8, 570, null, 936, 134776], [20240821, 4573.8, 4573.4, 4574.6, 4568.2, 4568.4, 386, null, 937, 134550], [20240821, 4568.4, 4567.8, 4569.6, 4564.2, 4568.4, 354, null, 938, 134316], [20240821, 4568.4, 4567.4, 4573.0, 4567.4, 4571.6, 321, null, 939, 134149], [20240821, 4571.6, 4571.6, 4574.8, 4568.4, 4569.0, 307, null, 940, 133977], [20240821, 4569.0, 4568.6, 4573.6, 4565.2, 4567.6, 333, null, 941, 133808], [20240821, 4567.6, 4567.4, 4580.8, 4567.4, 4572.4, 784, null, 942, 133402], [20240821, 4572.4, 4572.2, 4580.8, 4572.2, 4576.4, 439, null, 943, 133200], [20240821, 4576.4, 4576.8, 4578.2, 4575.0, 4578.2, 254, null, 944, 133139], [20240821, 4578.2, 4578.8, 4583.0, 4578.2, 4580.0, 334, null, 945, 133028], [20240821, 4580.0, 4580.6, 4580.6, 4575.0, 4575.6, 372, null, 946, 132893], [20240821, 4575.6, 4575.6, 4580.6, 4573.6, 4575.6, 332, null, 947, 132776], [20240821, 4575.6, 4575.6, 4579.0, 4574.2, 4577.0, 244, null, 948, 132692], [20240821, 4577.0, 4577.0, 4581.8, 4576.6, 4580.0, 222, null, 949, 132641], [20240821, 4580.0, 4580.8, 4582.6, 4578.2, 4580.6, 237, null, 950, 132596], [20240821, 4580.6, 4580.0, 4586.0, 4580.0, 4583.8, 327, null, 951, 132504], [20240821, 4583.8, 4583.8, 4584.2, 4579.8, 4581.0, 218, null, 952, 132418], [20240821, 4581.0, 4581.6, 4581.6, 4575.2, 4576.2, 249, null, 953, 132311], [20240821, 4576.2, 4576.2, 4578.2, 4569.4, 4569.8, 322, null, 954, 132224], [20240821, 4569.8, 4569.4, 4572.6, 4568.4, 4568.4, 239, null, 955, 132162], [20240821, 4568.4, 4568.8, 4570.8, 4566.2, 4567.8, 223, null, 956, 132115], [20240821, 4567.8, 4567.8, 4568.6, 4564.4, 4566.8, 273, null, 957, 132102], [20240821, 4566.8, 4566.8, 4566.8, 4561.2, 4563.0, 341, null, 958, 132016], [20240821, 4563.0, 4563.4, 4564.6, 4561.8, 4562.2, 206, null, 959, 132009], [20240821, 4562.2, 4562.4, 4562.4, 4558.0, 4558.8, 371, null, 1000, 131933], [20240821, 4558.8, 4558.8, 4561.8, 4557.4, 4559.6, 370, null, 1001, 131793], [20240821, 4559.6, 4559.6, 4567.4, 4558.0, 4565.8, 445, null, 1002, 131644], [20240821, 4565.8, 4565.0, 4568.0, 4565.0, 4566.8, 227, null, 1003, 131579], [20240821, 4566.8, 4566.4, 4573.2, 4566.4, 4572.8, 299, null, 1004, 131498], [20240821, 4572.8, 4572.8, 4578.2, 4570.2, 4572.8, 423, null, 1005, 131453], [20240821, 4572.8, 4573.2, 4577.6, 4571.6, 4576.0, 487, null, 1006, 131513], [20240821, 4576.0, 4576.0, 4576.0, 4569.2, 4571.2, 236, null, 1007, 131498], [20240821, 4571.2, 4574.8, 4575.0, 4571.6, 4575.0, 266, null, 1008, 131542], [20240821, 4575.0, 4575.0, 4579.6, 4573.4, 4574.0, 346, null, 1009, 131547], [20240821, 4574.0, 4574.0, 4578.4, 4573.4, 4578.4, 169, null, 1010, 131559], [20240821, 4578.4, 4578.8, 4579.8, 4576.4, 4576.4, 148, null, 1011, 131558], [20240821, 4576.4, 4577.0, 4577.0, 4574.0, 4574.0, 232, null, 1012, 131515], [20240821, 4574.0, 4575.0, 4575.0, 4570.0, 4570.2, 233, null, 1013, 131408], [20240821, 4570.2, 4570.2, 4570.8, 4569.2, 4569.6, 112, null, 1014, 131383], [20240821, 4569.6, 4569.8, 4571.0, 4569.0, 4569.4, 79, null, 1015, 131363], [20240821, 4569.4, 4569.2, 4573.0, 4569.2, 4570.2, 115, null, 1016, 131312], [20240821, 4570.2, 4570.2, 4571.4, 4566.6, 4567.8, 169, null, 1017, 131313], [20240821, 4567.8, 4567.8, 4570.6, 4566.2, 4569.6, 150, null, 1018, 131281], [20240821, 4569.6, 4569.4, 4569.4, 4566.6, 4568.8, 101, null, 1019, 131278], [20240821, 4568.8, 4568.2, 4571.0, 4566.8, 4569.0, 157, null, 1020, 131278], [20240821, 4569.0, 4568.8, 4571.2, 4568.6, 4570.2, 130, null, 1021, 131258], [20240821, 4570.2, 4570.4, 4575.0, 4570.0, 4572.6, 236, null, 1022, 131242], [20240821, 4572.6, 4572.8, 4575.6, 4571.6, 4572.4, 136, null, 1023, 131220], [20240821, 4572.4, 4572.4, 4574.4, 4572.0, 4573.2, 95, null, 1024, 131180], [20240821, 4573.2, 4573.8, 4575.6, 4572.8, 4573.4, 94, null, 1025, 131153], [20240821, 4573.4, 4573.8, 4574.8, 4572.0, 4574.2, 166, null, 1026, 131140], [20240821, 4574.2, 4574.2, 4575.6, 4572.2, 4574.6, 93, null, 1027, 131109], [20240821, 4574.6, 4574.6, 4576.8, 4572.6, 4572.6, 154, null, 1028, 131083], [20240821, 4572.6, 4572.6, 4575.6, 4572.2, 4572.8, 113, null, 1029, 131044], [20240821, 4572.8, 4573.6, 4574.0, 4570.4, 4573.4, 192, null, 1030, 130994], [20240821, 4573.4, 4574.6, 4576.2, 4572.2, 4575.4, 126, null, 1031, 130959], [20240821, 4575.4, 4574.8, 4575.4, 4573.4, 4574.8, 64, null, 1032, 130942], [20240821, 4574.8, 4574.2, 4576.6, 4573.0, 4573.8, 109, null, 1033, 130913], [20240821, 4573.8, 4573.8, 4576.4, 4573.0, 4576.2, 81, null, 1034, 130900], [20240821, 4576.2, 4575.4, 4575.8, 4573.4, 4574.6, 60, null, 1035, 130901], [20240821, 4574.6, 4574.8, 4576.2, 4574.0, 4575.2, 44, null, 1036, 130895], [20240821, 4575.2, 4575.6, 4578.8, 4575.6, 4578.8, 174, null, 1037, 130873], [20240821, 4578.8, 4577.8, 4580.0, 4577.0, 4580.0, 103, null, 1038, 130867], [20240821, 4580.0, 4580.0, 4581.6, 4579.0, 4579.0, 132, null, 1039, 130850], [20240821, 4579.0, 4578.6, 4578.8, 4575.6, 4577.0, 131, null, 1040, 130828], [20240821, 4577.0, 4577.6, 4579.0, 4575.8, 4578.2, 99, null, 1041, 130813], [20240821, 4578.2, 4578.0, 4578.8, 4575.8, 4576.0, 72, null, 1042, 130799], [20240821, 4576.0, 4575.8, 4578.2, 4574.2, 4574.4, 96, null, 1043, 130786], [20240821, 4574.4, 4574.4, 4577.8, 4574.4, 4575.6, 76, null, 1044, 130775], [20240821, 4575.6, 4576.0, 4578.2, 4576.0, 4576.6, 81, null, 1045, 130750], [20240821, 4576.6, 4576.2, 4576.2, 4572.6, 4575.2, 153, null, 1046, 130688], [20240821, 4575.2, 4575.4, 4575.8, 4571.2, 4573.0, 172, null, 1047, 130651], [20240821, 4573.0, 4573.2, 4578.0, 4572.6, 4577.6, 210, null, 1048, 130649], [20240821, 4577.6, 4577.8, 4583.6, 4575.6, 4576.6, 341, null, 1049, 130576], [20240821, 4576.6, 4576.6, 4578.8, 4574.0, 4578.0, 198, null, 1050, 130536], [20240821, 4578.0, 4578.6, 4580.0, 4576.4, 4577.0, 129, null, 1051, 130499], [20240821, 4577.0, 4576.6, 4580.4, 4576.6, 4578.0, 130, null, 1052, 130452], [20240821, 4578.0, 4579.2, 4581.2, 4577.2, 4577.8, 152, null, 1053, 130399], [20240821, 4577.8, 4576.8, 4578.2, 4574.8, 4577.8, 159, null, 1054, 130342], [20240821, 4577.8, 4578.0, 4578.6, 4576.2, 4577.2, 140, null, 1055, 130284], [20240821, 4577.2, 4576.6, 4579.0, 4575.6, 4578.0, 156, null, 1056, 130243], [20240821, 4578.0, 4577.8, 4581.0, 4577.2, 4581.0, 115, null, 1057, 130212], [20240821, 4581.0, 4580.0, 4583.4, 4580.0, 4582.2, 153, null, 1058, 130203], [20240821, 4582.2, 4581.6, 4582.0, 4578.8, 4580.2, 153, null, 1059, 130184], [20240821, 4580.2, 4580.2, 4580.6, 4578.4, 4579.2, 87, null, 1100, 130167], [20240821, 4579.2, 4579.2, 4582.4, 4578.8, 4581.8, 132, null, 1101, 130151], [20240821, 4581.8, 4581.0, 4581.2, 4578.0, 4579.2, 130, null, 1102, 130140], [20240821, 4579.2, 4580.2, 4582.8, 4579.2, 4582.0, 139, null, 1103, 130102], [20240821, 4582.0, 4582.2, 4582.2, 4579.4, 4580.0, 98, null, 1104, 130081], [20240821, 4580.0, 4579.4, 4581.0, 4578.6, 4580.4, 80, null, 1105, 130061], [20240821, 4580.4, 4579.6, 4581.6, 4579.2, 4580.8, 71, null, 1106, 130034], [20240821, 4580.8, 4580.0, 4582.2, 4580.0, 4582.0, 67, null, 1107, 130016], [20240821, 4582.0, 4582.2, 4582.4, 4581.2, 4581.8, 94, null, 1108, 130014], [20240821, 4581.8, 4581.4, 4582.4, 4581.2, 4582.2, 70, null, 1109, 129999], [20240821, 4582.2, 4582.4, 4582.4, 4579.6, 4579.8, 97, null, 1110, 129981], [20240821, 4579.8, 4579.6, 4582.0, 4579.6, 4581.2, 68, null, 1111, 129977], [20240821, 4581.2, 4580.6, 4581.0, 4579.6, 4579.6, 57, null, 1112, 129974], [20240821, 4579.6, 4579.6, 4580.8, 4579.6, 4579.8, 48, null, 1113, 129989], [20240821, 4579.8, 4580.8, 4581.0, 4579.6, 4579.8, 63, null, 1114, 129969], [20240821, 4579.8, 4579.6, 4582.0, 4579.6, 4580.8, 71, null, 1115, 129962], [20240821, 4580.8, 4581.6, 4582.4, 4580.6, 4580.8, 61, null, 1116, 129944], [20240821, 4580.8, 4580.6, 4582.2, 4580.4, 4581.2, 46, null, 1117, 129932], [20240821, 4581.2, 4580.6, 4581.6, 4577.2, 4577.6, 102, null, 1118, 129916], [20240821, 4577.6, 4577.2, 4577.6, 4575.0, 4576.6, 144, null, 1119, 129907], [20240821, 4576.6, 4577.0, 4577.0, 4573.4, 4574.8, 127, null, 1120, 129870], [20240821, 4574.8, 4574.0, 4574.4, 4568.6, 4569.2, 253, null, 1121, 129829], [20240821, 4569.2, 4569.4, 4572.2, 4568.2, 4571.4, 103, null, 1122, 129829], [20240821, 4571.4, 4571.0, 4574.0, 4570.4, 4573.0, 132, null, 1123, 129811], [20240821, 4573.0, 4573.2, 4574.4, 4572.4, 4573.2, 81, null, 1124, 129807], [20240821, 4573.2, 4573.4, 4573.8, 4572.2, 4572.6, 65, null, 1125, 129817], [20240821, 4572.6, 4572.8, 4573.4, 4571.4, 4571.4, 64, null, 1126, 129823], [20240821, 4571.4, 4571.4, 4573.2, 4571.0, 4572.0, 97, null, 1127, 129791], [20240821, 4572.0, 4572.0, 4572.0, 4569.6, 4570.0, 146, null, 1128, 129734], [20240821, 4570.0, 4570.4, 4571.8, 4570.0, 4571.2, 84, null, 1129, 129727], [20240821, 4571.2, 4570.8, 4572.2, 4570.0, 4571.2, 103, null, 1130, 129739], [20240821, 4571.2, 4571.2, 4571.2, 4567.0, 4570.0, 213, null, 1301, 129766], [20240821, 4570.0, 4569.6, 4571.0, 4567.6, 4569.8, 112, null, 1302, 129771], [20240821, 4569.8, 4569.8, 4571.0, 4569.2, 4569.8, 64, null, 1303, 129779], [20240821, 4569.8, 4569.6, 4570.0, 4568.2, 4568.4, 73, null, 1304, 129756], [20240821, 4568.4, 4569.0, 4571.2, 4569.0, 4569.4, 96, null, 1305, 129735], [20240821, 4569.4, 4568.8, 4569.0, 4565.6, 4565.6, 135, null, 1306, 129707], [20240821, 4565.6, 4565.2, 4566.0, 4563.8, 4564.6, 171, null, 1307, 129697], [20240821, 4564.6, 4564.6, 4566.0, 4564.6, 4566.0, 81, null, 1308, 129703], [20240821, 4566.0, 4565.4, 4566.0, 4564.6, 4565.0, 81, null, 1309, 129682], [20240821, 4565.0, 4564.6, 4569.2, 4564.6, 4569.0, 122, null, 1310, 129682], [20240821, 4569.0, 4569.6, 4569.6, 4567.2, 4568.0, 71, null, 1311, 129669], [20240821, 4568.0, 4569.0, 4570.0, 4566.8, 4567.4, 67, null, 1312, 129687], [20240821, 4567.4, 4567.8, 4568.2, 4566.8, 4567.6, 49, null, 1313, 129683], [20240821, 4567.6, 4568.6, 4568.6, 4567.2, 4567.8, 28, null, 1314, 129687], [20240821, 4567.8, 4568.2, 4568.6, 4566.8, 4567.2, 58, null, 1315, 129689], [20240821, 4567.2, 4567.2, 4569.6, 4567.0, 4568.0, 105, null, 1316, 129709], [20240821, 4568.0, 4568.0, 4569.0, 4567.0, 4567.0, 38, null, 1317, 129699], [20240821, 4567.0, 4567.0, 4567.0, 4565.4, 4566.4, 124, null, 1318, 129692], [20240821, 4566.4, 4566.6, 4568.6, 4565.8, 4566.0, 121, null, 1319, 129693], [20240821, 4566.0, 4566.6, 4567.4, 4565.6, 4567.2, 116, null, 1320, 129680], [20240821, 4567.2, 4567.0, 4567.6, 4566.2, 4566.8, 54, null, 1321, 129674], [20240821, 4566.8, 4566.4, 4567.8, 4565.8, 4566.8, 53, null, 1322, 129681], [20240821, 4566.8, 4567.4, 4567.8, 4566.0, 4566.8, 76, null, 1323, 129714], [20240821, 4566.8, 4566.8, 4566.8, 4564.4, 4565.4, 124, null, 1324, 129737], [20240821, 4565.4, 4565.4, 4569.2, 4565.4, 4567.6, 125, null, 1325, 129752], [20240821, 4567.6, 4568.4, 4569.2, 4566.8, 4568.2, 53, null, 1326, 129750], [20240821, 4568.2, 4568.8, 4569.0, 4567.2, 4567.4, 46, null, 1327, 129748], [20240821, 4567.4, 4567.4, 4569.6, 4565.6, 4569.2, 91, null, 1328, 129757], [20240821, 4569.2, 4568.6, 4568.6, 4567.2, 4568.4, 33, null, 1329, 129760], [20240821, 4568.4, 4568.6, 4573.0, 4568.2, 4572.2, 207, null, 1330, 129761], [20240821, 4572.2, 4572.8, 4573.6, 4570.0, 4570.4, 164, null, 1331, 129783], [20240821, 4570.4, 4570.8, 4571.0, 4569.4, 4570.6, 48, null, 1332, 129778], [20240821, 4570.6, 4570.8, 4570.8, 4568.4, 4568.4, 44, null, 1333, 129782], [20240821, 4568.4, 4568.4, 4569.0, 4567.2, 4567.4, 69, null, 1334, 129773], [20240821, 4567.4, 4567.8, 4568.0, 4566.8, 4567.2, 53, null, 1335, 129777], [20240821, 4567.2, 4567.6, 4568.6, 4566.8, 4567.6, 68, null, 1336, 129780], [20240821, 4567.6, 4567.0, 4567.0, 4565.0, 4565.0, 102, null, 1337, 129791], [20240821, 4565.0, 4564.8, 4566.6, 4564.0, 4566.2, 100, null, 1338, 129799], [20240821, 4566.2, 4566.4, 4566.4, 4565.4, 4566.2, 34, null, 1339, 129810], [20240821, 4566.2, 4565.6, 4567.6, 4565.2, 4567.2, 75, null, 1340, 129833], [20240821, 4567.2, 4567.2, 4568.8, 4567.2, 4568.0, 89, null, 1341, 129844], [20240821, 4568.0, 4567.8, 4569.4, 4567.4, 4568.2, 76, null, 1342, 129850], [20240821, 4568.2, 4568.2, 4569.6, 4568.0, 4569.6, 45, null, 1343, 129850], [20240821, 4569.6, 4569.6, 4569.8, 4568.2, 4569.0, 85, null, 1344, 129849], [20240821, 4569.0, 4569.6, 4570.0, 4569.0, 4569.6, 57, null, 1345, 129844], [20240821, 4569.6, 4569.6, 4570.0, 4568.2, 4568.2, 72, null, 1346, 129827], [20240821, 4568.2, 4568.8, 4569.4, 4567.0, 4567.0, 69, null, 1347, 129823], [20240821, 4567.0, 4566.8, 4570.8, 4566.8, 4569.6, 99, null, 1348, 129823], [20240821, 4569.6, 4569.4, 4573.6, 4569.4, 4572.2, 126, null, 1349, 129822], [20240821, 4572.2, 4571.6, 4575.0, 4570.6, 4574.6, 185, null, 1350, 129787], [20240821, 4574.6, 4574.6, 4574.6, 4571.4, 4571.4, 65, null, 1351, 129784], [20240821, 4571.4, 4571.4, 4571.4, 4570.0, 4570.0, 51, null, 1352, 129785], [20240821, 4570.0, 4569.6, 4571.6, 4569.6, 4570.8, 39, null, 1353, 129786], [20240821, 4570.8, 4570.8, 4570.8, 4568.4, 4569.0, 45, null, 1354, 129787], [20240821, 4569.0, 4568.6, 4569.4, 4568.4, 4568.8, 36, null, 1355, 129790], [20240821, 4568.8, 4568.4, 4568.8, 4567.4, 4568.0, 49, null, 1356, 129800], [20240821, 4568.0, 4567.6, 4569.8, 4567.4, 4568.8, 57, null, 1357, 129814], [20240821, 4568.8, 4568.6, 4569.8, 4568.2, 4569.0, 78, null, 1358, 129842], [20240821, 4569.0, 4569.6, 4569.6, 4568.6, 4568.8, 40, null, 1359, 129848], [20240821, 4568.8, 4569.0, 4570.4, 4569.0, 4569.8, 86, null, 1400, 129842], [20240821, 4569.8, 4570.4, 4570.6, 4569.0, 4569.0, 40, null, 1401, 129844], [20240821, 4569.0, 4568.8, 4568.8, 4567.2, 4567.8, 73, null, 1402, 129853], [20240821, 4567.8, 4567.8, 4569.2, 4566.6, 4569.2, 102, null, 1403, 129863], [20240821, 4569.2, 4569.4, 4573.4, 4569.2, 4570.8, 190, null, 1404, 129903], [20240821, 4570.8, 4571.6, 4572.2, 4570.0, 4570.0, 53, null, 1405, 129912], [20240821, 4570.0, 4570.2, 4573.8, 4570.2, 4572.4, 89, null, 1406, 129923], [20240821, 4572.4, 4572.2, 4574.2, 4571.4, 4572.6, 106, null, 1407, 129948], [20240821, 4572.6, 4573.0, 4573.4, 4572.4, 4572.4, 31, null, 1408, 129947], [20240821, 4572.4, 4572.4, 4573.0, 4570.0, 4570.0, 49, null, 1409, 129966], [20240821, 4570.0, 4570.0, 4572.6, 4569.4, 4570.2, 72, null, 1410, 129982], [20240821, 4570.2, 4570.0, 4570.4, 4569.4, 4569.4, 27, null, 1411, 129989], [20240821, 4569.4, 4569.4, 4570.2, 4568.0, 4569.4, 77, null, 1412, 130013], [20240821, 4569.4, 4569.4, 4570.0, 4568.8, 4569.4, 28, null, 1413, 130020], [20240821, 4569.4, 4569.0, 4570.2, 4568.8, 4569.8, 42, null, 1414, 130034], [20240821, 4569.8, 4569.8, 4570.4, 4569.0, 4569.8, 33, null, 1415, 130042], [20240821, 4569.8, 4569.4, 4570.6, 4569.4, 4570.4, 72, null, 1416, 130068], [20240821, 4570.4, 4570.2, 4572.2, 4569.2, 4571.4, 92, null, 1417, 130071], [20240821, 4571.4, 4571.6, 4574.2, 4570.6, 4573.4, 133, null, 1418, 130075], [20240821, 4573.4, 4573.6, 4574.6, 4572.6, 4572.6, 93, null, 1419, 130086], [20240821, 4572.6, 4573.2, 4573.6, 4571.2, 4572.0, 74, null, 1420, 130090], [20240821, 4572.0, 4571.4, 4573.4, 4571.4, 4573.4, 72, null, 1421, 130100], [20240821, 4573.4, 4573.4, 4574.4, 4572.8, 4573.8, 56, null, 1422, 130101], [20240821, 4573.8, 4574.0, 4577.2, 4573.2, 4575.4, 265, null, 1423, 130095], [20240821, 4575.4, 4576.0, 4576.0, 4573.0, 4573.8, 113, null, 1424, 130126], [20240821, 4573.8, 4573.2, 4573.8, 4571.8, 4572.0, 52, null, 1425, 130132], [20240821, 4572.0, 4572.6, 4573.0, 4570.4, 4571.0, 83, null, 1426, 130141], [20240821, 4571.0, 4571.8, 4572.4, 4570.2, 4572.0, 53, null, 1427, 130150], [20240821, 4572.0, 4572.8, 4573.6, 4571.4, 4572.2, 83, null, 1428, 130164], [20240821, 4572.2, 4572.2, 4572.6, 4570.6, 4570.8, 42, null, 1429, 130167], [20240821, 4570.8, 4570.4, 4571.0, 4569.8, 4570.0, 56, null, 1430, 130175], [20240821, 4570.0, 4569.8, 4573.0, 4569.6, 4571.8, 104, null, 1431, 130183], [20240821, 4571.8, 4571.4, 4571.8, 4569.2, 4569.2, 57, null, 1432, 130198], [20240821, 4569.2, 4569.2, 4570.0, 4568.4, 4568.8, 93, null, 1433, 130192], [20240821, 4568.8, 4568.8, 4569.6, 4567.8, 4568.4, 72, null, 1434, 130202], [20240821, 4568.4, 4568.4, 4568.8, 4567.0, 4568.4, 73, null, 1435, 130225], [20240821, 4568.4, 4567.8, 4569.6, 4567.2, 4569.4, 61, null, 1436, 130225], [20240821, 4569.4, 4569.4, 4569.8, 4568.0, 4568.0, 48, null, 1437, 130240], [20240821, 4568.0, 4567.8, 4570.0, 4567.6, 4569.8, 55, null, 1438, 130240], [20240821, 4569.8, 4570.0, 4572.2, 4569.8, 4570.8, 82, null, 1439, 130245], [20240821, 4570.8, 4571.2, 4572.0, 4570.0, 4570.8, 72, null, 1440, 130260], [20240821, 4570.8, 4570.2, 4572.0, 4570.2, 4571.2, 56, null, 1441, 130272], [20240821, 4571.2, 4570.6, 4570.6, 4569.0, 4569.6, 69, null, 1442, 130295], [20240821, 4569.6, 4569.8, 4570.4, 4569.0, 4569.8, 41, null, 1443, 130300], [20240821, 4569.8, 4569.4, 4570.0, 4569.0, 4569.0, 64, null, 1444, 130314], [20240821, 4569.0, 4569.0, 4569.2, 4568.0, 4568.8, 111, null, 1445, 130335], [20240821, 4568.8, 4569.0, 4569.4, 4568.2, 4568.8, 105, null, 1446, 130350], [20240821, 4568.8, 4568.6, 4568.8, 4566.2, 4566.2, 167, null, 1447, 130352], [20240821, 4566.2, 4567.0, 4569.4, 4566.4, 4567.4, 250, null, 1448, 130366], [20240821, 4567.4, 4567.4, 4568.4, 4566.6, 4567.6, 111, null, 1449, 130399], [20240821, 4567.6, 4567.2, 4568.2, 4567.0, 4567.2, 100, null, 1450, 130411], [20240821, 4567.2, 4568.0, 4568.0, 4565.2, 4565.2, 226, null, 1451, 130446], [20240821, 4565.2, 4565.6, 4567.4, 4565.2, 4566.8, 180, null, 1452, 130483], [20240821, 4566.8, 4566.4, 4568.0, 4566.0, 4566.0, 211, null, 1453, 130495], [20240821, 4566.0, 4566.0, 4568.0, 4566.0, 4567.4, 149, null, 1454, 130554], [20240821, 4567.4, 4567.6, 4568.8, 4567.2, 4568.0, 194, null, 1455, 130592], [20240821, 4568.0, 4568.0, 4569.4, 4567.2, 4569.0, 314, null, 1456, 130667], [20240821, 4569.0, 4568.4, 4569.4, 4567.6, 4568.8, 203, null, 1457, 130718], [20240821, 4568.8, 4568.4, 4570.2, 4568.0, 4570.2, 277, null, 1458, 130744], [20240821, 4570.2, 4570.2, 4570.8, 4568.8, 4568.8, 260, null, 1459, 130788], [20240821, 4568.8, 4568.8, 4571.0, 4568.6, 4570.6, 365, null, 1500, 130895], [20240822, 4570.6, 4569.0, 4581.0, 4562.6, 4564.0, 1364, null, 931, 130182], [20240822, 4564.0, 4564.6, 4571.8, 4554.0, 4570.4, 980, null, 932, 129743], [20240822, 4570.4, 4570.6, 4576.8, 4569.6, 4572.2, 540, null, 933, 129503], [20240822, 4572.2, 4572.2, 4572.4, 4562.8, 4567.8, 357, null, 934, 129281], [20240822, 4567.8, 4566.6, 4567.6, 4563.8, 4564.0, 332, null, 935, 129128], [20240822, 4564.0, 4564.2, 4564.2, 4556.4, 4556.6, 605, null, 936, 128863], [20240822, 4556.6, 4556.2, 4559.0, 4545.0, 4553.8, 736, null, 937, 128582], [20240822, 4553.8, 4553.2, 4557.6, 4552.4, 4554.0, 444, null, 938, 128500], [20240822, 4554.0, 4553.4, 4555.8, 4550.0, 4554.4, 350, null, 939, 128425], [20240822, 4554.4, 4554.6, 4555.8, 4550.8, 4552.4, 318, null, 940, 128411], [20240822, 4552.4, 4551.4, 4552.0, 4548.4, 4549.8, 373, null, 941, 128381], [20240822, 4549.8, 4549.6, 4556.6, 4548.4, 4553.6, 379, null, 942, 128327], [20240822, 4553.6, 4553.8, 4557.0, 4552.2, 4557.0, 318, null, 943, 128275], [20240822, 4557.0, 4557.4, 4567.0, 4557.4, 4565.4, 706, null, 944, 128071], [20240822, 4565.4, 4566.2, 4577.2, 4566.2, 4577.2, 619, null, 945, 127952], [20240822, 4577.2, 4576.6, 4576.6, 4569.4, 4569.8, 521, null, 946, 127874], [20240822, 4569.8, 4569.8, 4570.6, 4566.4, 4567.2, 256, null, 947, 127813], [20240822, 4567.2, 4567.2, 4569.8, 4565.2, 4566.0, 278, null, 948, 127725], [20240822, 4566.0, 4566.0, 4569.6, 4565.2, 4566.4, 184, null, 949, 127707], [20240822, 4566.4, 4566.6, 4567.6, 4562.0, 4563.4, 197, null, 950, 127675], [20240822, 4563.4, 4563.0, 4563.0, 4557.0, 4557.0, 321, null, 951, 127572], [20240822, 4557.0, 4557.0, 4557.0, 4551.6, 4555.8, 312, null, 952, 127499], [20240822, 4555.8, 4555.6, 4555.6, 4551.8, 4555.0, 182, null, 953, 127480], [20240822, 4555.0, 4553.8, 4553.8, 4550.4, 4552.2, 211, null, 954, 127438], [20240822, 4552.2, 4552.2, 4557.4, 4552.0, 4555.0, 286, null, 955, 127349], [20240822, 4555.0, 4555.0, 4555.0, 4548.0, 4548.2, 329, null, 956, 127328], [20240822, 4548.2, 4549.0, 4552.0, 4547.6, 4548.8, 216, null, 957, 127296], [20240822, 4548.8, 4549.2, 4552.0, 4547.4, 4552.0, 204, null, 958, 127294], [20240822, 4552.0, 4552.0, 4552.4, 4548.0, 4548.0, 258, null, 959, 127286], [20240822, 4548.0, 4548.0, 4548.2, 4543.8, 4544.2, 329, null, 1000, 127324], [20240822, 4544.2, 4544.0, 4544.4, 4541.0, 4542.2, 307, null, 1001, 127331], [20240822, 4542.2, 4542.4, 4543.8, 4536.6, 4536.6, 304, null, 1002, 127310], [20240822, 4536.6, 4536.6, 4541.4, 4536.6, 4537.2, 268, null, 1003, 127330], [20240822, 4537.2, 4536.8, 4538.4, 4535.2, 4536.2, 223, null, 1004, 127347], [20240822, 4536.2, 4535.8, 4538.6, 4532.4, 4533.2, 383, null, 1005, 127392], [20240822, 4533.2, 4532.4, 4538.6, 4531.8, 4536.6, 361, null, 1006, 127401], [20240822, 4536.6, 4535.8, 4535.8, 4531.6, 4533.6, 276, null, 1007, 127406], [20240822, 4533.6, 4533.0, 4534.0, 4531.6, 4533.0, 162, null, 1008, 127385], [20240822, 4533.0, 4533.2, 4537.0, 4533.0, 4535.8, 146, null, 1009, 127387], [20240822, 4535.8, 4535.8, 4536.8, 4531.4, 4533.0, 203, null, 1010, 127390], [20240822, 4533.0, 4531.8, 4536.0, 4530.2, 4535.0, 311, null, 1011, 127324], [20240822, 4535.0, 4535.6, 4537.2, 4534.2, 4535.6, 149, null, 1012, 127319], [20240822, 4535.6, 4535.6, 4537.2, 4533.0, 4533.4, 167, null, 1013, 127310], [20240822, 4533.4, 4533.6, 4535.4, 4533.2, 4533.8, 68, null, 1014, 127297], [20240822, 4533.8, 4533.6, 4533.6, 4527.0, 4527.0, 338, null, 1015, 127264], [20240822, 4527.0, 4527.2, 4528.6, 4526.6, 4528.6, 237, null, 1016, 127291], [20240822, 4528.6, 4528.6, 4528.6, 4525.0, 4526.0, 205, null, 1017, 127285], [20240822, 4526.0, 4527.0, 4531.8, 4527.0, 4529.0, 237, null, 1018, 127276], [20240822, 4529.0, 4529.0, 4529.0, 4525.0, 4526.2, 159, null, 1019, 127272], [20240822, 4526.2, 4526.0, 4531.0, 4525.8, 4531.0, 142, null, 1020, 127258], [20240822, 4531.0, 4529.8, 4531.2, 4528.6, 4529.8, 164, null, 1021, 127292], [20240822, 4529.8, 4529.8, 4533.4, 4529.4, 4532.0, 259, null, 1022, 127320], [20240822, 4532.0, 4532.8, 4533.4, 4528.8, 4530.2, 149, null, 1023, 127343], [20240822, 4530.2, 4529.6, 4530.2, 4526.4, 4529.6, 168, null, 1024, 127377], [20240822, 4529.6, 4529.6, 4529.6, 4526.8, 4527.6, 88, null, 1025, 127392], [20240822, 4527.6, 4528.2, 4528.6, 4526.0, 4526.0, 95, null, 1026, 127425], [20240822, 4526.0, 4526.2, 4527.6, 4525.4, 4526.2, 152, null, 1027, 127467], [20240822, 4526.2, 4527.2, 4530.2, 4526.4, 4528.4, 191, null, 1028, 127480], [20240822, 4528.4, 4528.0, 4534.4, 4528.0, 4534.4, 208, null, 1029, 127485], [20240822, 4534.4, 4534.6, 4535.4, 4531.8, 4534.6, 243, null, 1030, 127484], [20240822, 4534.6, 4534.6, 4538.0, 4532.8, 4537.8, 374, null, 1031, 127517], [20240822, 4537.8, 4537.4, 4537.4, 4532.8, 4535.2, 276, null, 1032, 127583], [20240822, 4535.2, 4534.6, 4537.2, 4533.6, 4536.4, 144, null, 1033, 127634], [20240822, 4536.4, 4536.4, 4542.0, 4536.4, 4541.0, 236, null, 1034, 127663], [20240822, 4541.0, 4541.6, 4541.6, 4535.0, 4535.0, 167, null, 1035, 127685], [20240822, 4535.0, 4535.2, 4540.0, 4535.2, 4537.0, 175, null, 1036, 127679], [20240822, 4537.0, 4537.2, 4541.6, 4536.4, 4539.2, 218, null, 1037, 127673], [20240822, 4539.2, 4539.2, 4540.2, 4536.0, 4536.0, 102, null, 1038, 127691], [20240822, 4536.0, 4536.0, 4539.4, 4535.8, 4537.2, 117, null, 1039, 127709], [20240822, 4537.2, 4538.0, 4540.4, 4537.2, 4540.0, 139, null, 1040, 127726], [20240822, 4540.0, 4541.0, 4545.0, 4539.8, 4543.6, 263, null, 1041, 127753], [20240822, 4543.6, 4544.8, 4548.4, 4544.2, 4548.2, 311, null, 1042, 127748], [20240822, 4548.2, 4548.0, 4552.0, 4545.8, 4546.4, 325, null, 1043, 127763], [20240822, 4546.4, 4547.8, 4550.6, 4545.8, 4546.0, 213, null, 1044, 127730], [20240822, 4546.0, 4546.0, 4546.0, 4539.0, 4542.8, 252, null, 1045, 127662], [20240822, 4542.8, 4543.0, 4543.2, 4539.0, 4540.0, 186, null, 1046, 127625], [20240822, 4540.0, 4540.0, 4540.2, 4533.0, 4533.0, 192, null, 1047, 127639], [20240822, 4533.0, 4532.8, 4535.8, 4532.8, 4535.0, 162, null, 1048, 127637], [20240822, 4535.0, 4534.6, 4535.2, 4530.0, 4530.4, 196, null, 1049, 127653], [20240822, 4530.4, 4530.2, 4531.6, 4528.8, 4530.0, 163, null, 1050, 127659], [20240822, 4530.0, 4530.4, 4532.8, 4529.4, 4532.0, 101, null, 1051, 127659], [20240822, 4532.0, 4531.6, 4531.6, 4529.6, 4530.2, 85, null, 1052, 127672], [20240822, 4530.2, 4529.8, 4530.6, 4528.6, 4529.2, 75, null, 1053, 127661], [20240822, 4529.2, 4529.2, 4530.8, 4528.4, 4530.4, 93, null, 1054, 127668], [20240822, 4530.4, 4530.8, 4532.0, 4529.0, 4530.0, 79, null, 1055, 127672], [20240822, 4530.0, 4530.0, 4530.6, 4528.6, 4529.6, 91, null, 1056, 127684], [20240822, 4529.6, 4529.0, 4535.4, 4527.6, 4535.0, 382, null, 1057, 127731], [20240822, 4535.0, 4534.2, 4537.8, 4532.8, 4536.4, 322, null, 1058, 127816], [20240822, 4536.4, 4537.0, 4538.8, 4535.2, 4536.0, 174, null, 1059, 127870], [20240822, 4536.0, 4537.2, 4539.0, 4535.4, 4536.2, 151, null, 1100, 127916], [20240822, 4536.2, 4537.2, 4537.2, 4534.4, 4536.8, 160, null, 1101, 127964], [20240822, 4536.8, 4537.2, 4537.6, 4529.8, 4530.0, 197, null, 1102, 128044], [20240822, 4530.0, 4530.6, 4530.6, 4528.0, 4529.2, 136, null, 1103, 128079], [20240822, 4529.2, 4529.0, 4529.0, 4523.2, 4524.0, 325, null, 1104, 128183], [20240822, 4524.0, 4524.2, 4524.4, 4522.2, 4524.2, 152, null, 1105, 128238], [20240822, 4524.2, 4524.2, 4525.6, 4523.6, 4524.8, 103, null, 1106, 128246], [20240822, 4524.8, 4525.0, 4525.4, 4522.6, 4523.0, 139, null, 1107, 128284], [20240822, 4523.0, 4524.0, 4525.0, 4523.0, 4523.4, 170, null, 1108, 128308], [20240822, 4523.4, 4523.2, 4525.0, 4522.8, 4525.0, 141, null, 1109, 128321], [20240822, 4525.0, 4524.6, 4525.0, 4523.2, 4523.4, 123, null, 1110, 128368], [20240822, 4523.4, 4523.2, 4525.4, 4523.2, 4524.6, 112, null, 1111, 128395], [20240822, 4524.6, 4524.6, 4525.0, 4522.4, 4525.0, 132, null, 1112, 128399], [20240822, 4525.0, 4525.2, 4530.0, 4524.4, 4526.6, 214, null, 1113, 128466], [20240822, 4526.6, 4527.2, 4528.2, 4525.4, 4526.8, 177, null, 1114, 128529], [20240822, 4526.8, 4525.6, 4525.8, 4524.0, 4525.4, 142, null, 1115, 128586], [20240822, 4525.4, 4525.4, 4527.6, 4525.0, 4526.0, 103, null, 1116, 128591], [20240822, 4526.0, 4526.0, 4526.8, 4523.0, 4524.8, 254, null, 1117, 128620], [20240822, 4524.8, 4524.8, 4526.4, 4523.4, 4525.0, 145, null, 1118, 128655], [20240822, 4525.0, 4525.0, 4526.2, 4524.0, 4526.0, 109, null, 1119, 128653], [20240822, 4526.0, 4526.2, 4534.6, 4526.0, 4533.0, 241, null, 1120, 128750], [20240822, 4533.0, 4533.2, 4534.4, 4531.0, 4533.6, 181, null, 1121, 128793], [20240822, 4533.6, 4533.0, 4533.2, 4528.8, 4530.4, 130, null, 1122, 128816], [20240822, 4530.4, 4529.6, 4531.0, 4529.6, 4529.8, 95, null, 1123, 128826], [20240822, 4529.8, 4529.8, 4532.8, 4529.4, 4532.0, 122, null, 1124, 128856], [20240822, 4532.0, 4532.8, 4533.6, 4528.4, 4528.6, 127, null, 1125, 128903], [20240822, 4528.6, 4528.6, 4530.6, 4528.6, 4529.6, 67, null, 1126, 128904], [20240822, 4529.6, 4530.4, 4534.0, 4529.6, 4533.6, 134, null, 1127, 128939], [20240822, 4533.6, 4533.2, 4535.4, 4533.2, 4534.2, 121, null, 1128, 128945], [20240822, 4534.2, 4534.8, 4536.6, 4532.8, 4533.8, 148, null, 1129, 128981], [20240822, 4533.8, 4533.6, 4536.0, 4532.4, 4535.0, 121, null, 1130, 129015], [20240822, 4535.0, 4533.8, 4536.0, 4527.8, 4529.0, 156, null, 1301, 129056], [20240822, 4529.0, 4528.6, 4530.0, 4525.0, 4525.0, 200, null, 1302, 129114], [20240822, 4525.0, 4525.4, 4525.8, 4523.6, 4524.2, 145, null, 1303, 129175], [20240822, 4524.2, 4523.8, 4526.0, 4523.8, 4525.6, 131, null, 1304, 129204], [20240822, 4525.6, 4525.2, 4531.8, 4525.2, 4530.4, 252, null, 1305, 129270], [20240822, 4530.4, 4530.0, 4531.4, 4527.2, 4531.4, 145, null, 1306, 129317], [20240822, 4531.4, 4531.4, 4534.2, 4530.0, 4530.4, 175, null, 1307, 129360], [20240822, 4530.4, 4531.0, 4534.8, 4531.0, 4534.0, 137, null, 1308, 129409], [20240822, 4534.0, 4534.6, 4538.4, 4533.6, 4535.2, 237, null, 1309, 129490], [20240822, 4535.2, 4535.0, 4535.4, 4531.4, 4532.4, 112, null, 1310, 129520], [20240822, 4532.4, 4532.4, 4533.0, 4530.0, 4530.0, 69, null, 1311, 129542], [20240822, 4530.0, 4530.8, 4531.8, 4529.0, 4531.2, 79, null, 1312, 129566], [20240822, 4531.2, 4531.0, 4535.0, 4530.0, 4532.6, 181, null, 1313, 129625], [20240822, 4532.6, 4532.8, 4535.2, 4531.6, 4532.2, 127, null, 1314, 129673], [20240822, 4532.2, 4531.2, 4531.6, 4528.2, 4530.0, 147, null, 1315, 129740], [20240822, 4530.0, 4529.2, 4529.2, 4527.2, 4528.4, 94, null, 1316, 129788], [20240822, 4528.4, 4528.4, 4531.8, 4528.0, 4529.2, 104, null, 1317, 129825], [20240822, 4529.2, 4529.2, 4531.2, 4527.0, 4528.0, 137, null, 1318, 129867], [20240822, 4528.0, 4527.6, 4527.6, 4525.2, 4526.0, 140, null, 1319, 129910], [20240822, 4526.0, 4526.0, 4527.0, 4525.4, 4526.4, 82, null, 1320, 129951], [20240822, 4526.4, 4527.2, 4533.6, 4525.6, 4533.6, 248, null, 1321, 130079], [20240822, 4533.6, 4533.6, 4533.6, 4531.0, 4532.4, 151, null, 1322, 130144], [20240822, 4532.4, 4532.4, 4535.6, 4532.2, 4534.4, 139, null, 1323, 130180], [20240822, 4534.4, 4535.8, 4537.0, 4532.8, 4532.8, 182, null, 1324, 130241], [20240822, 4532.8, 4533.0, 4537.0, 4532.8, 4537.0, 139, null, 1325, 130286], [20240822, 4537.0, 4536.2, 4541.8, 4536.2, 4540.0, 298, null, 1326, 130402], [20240822, 4540.0, 4540.8, 4543.4, 4540.0, 4541.2, 210, null, 1327, 130500], [20240822, 4541.2, 4541.8, 4541.8, 4534.2, 4535.4, 277, null, 1328, 130565], [20240822, 4535.4, 4535.8, 4536.0, 4532.4, 4533.2, 105, null, 1329, 130617], [20240822, 4533.2, 4532.2, 4533.8, 4531.2, 4533.0, 99, null, 1330, 130680], [20240822, 4533.0, 4533.0, 4535.8, 4531.8, 4535.4, 143, null, 1331, 130734], [20240822, 4535.4, 4535.8, 4536.6, 4534.0, 4536.4, 87, null, 1332, 130771], [20240822, 4536.4, 4536.2, 4538.6, 4535.0, 4535.0, 110, null, 1333, 130821], [20240822, 4535.0, 4535.4, 4536.2, 4534.8, 4536.2, 55, null, 1334, 130841], [20240822, 4536.2, 4535.6, 4536.6, 4534.4, 4534.4, 43, null, 1335, 130852], [20240822, 4534.4, 4534.4, 4534.8, 4533.8, 4534.0, 54, null, 1336, 130851], [20240822, 4534.0, 4533.8, 4533.8, 4531.2, 4532.0, 67, null, 1337, 130859], [20240822, 4532.0, 4532.2, 4534.4, 4532.2, 4534.4, 67, null, 1338, 130889], [20240822, 4534.4, 4534.0, 4534.0, 4530.2, 4530.8, 84, null, 1339, 130912], [20240822, 4530.8, 4530.6, 4532.8, 4530.6, 4531.8, 46, null, 1340, 130937], [20240822, 4531.8, 4531.8, 4532.2, 4531.2, 4531.4, 61, null, 1341, 130967], [20240822, 4531.4, 4531.2, 4531.2, 4529.6, 4530.6, 61, null, 1342, 130991], [20240822, 4530.6, 4530.6, 4531.2, 4530.0, 4530.0, 56, null, 1343, 131011], [20240822, 4530.0, 4530.2, 4530.2, 4527.8, 4528.6, 116, null, 1344, 131042], [20240822, 4528.6, 4529.4, 4532.2, 4529.4, 4530.6, 64, null, 1345, 131068], [20240822, 4530.6, 4530.6, 4530.6, 4528.4, 4529.2, 71, null, 1346, 131075], [20240822, 4529.2, 4528.6, 4529.6, 4528.2, 4528.2, 64, null, 1347, 131084], [20240822, 4528.2, 4528.4, 4528.8, 4527.4, 4527.6, 70, null, 1348, 131118], [20240822, 4527.6, 4528.4, 4528.4, 4526.0, 4526.8, 108, null, 1349, 131166], [20240822, 4526.8, 4526.8, 4527.6, 4526.0, 4527.0, 129, null, 1350, 131225], [20240822, 4527.0, 4527.4, 4527.8, 4525.8, 4526.8, 108, null, 1351, 131284], [20240822, 4526.8, 4526.2, 4526.4, 4524.0, 4524.4, 203, null, 1352, 131345], [20240822, 4524.4, 4524.4, 4525.6, 4524.0, 4524.6, 115, null, 1353, 131392], [20240822, 4524.6, 4524.0, 4527.8, 4523.6, 4526.6, 148, null, 1354, 131427], [20240822, 4526.6, 4526.4, 4526.4, 4525.0, 4525.6, 71, null, 1355, 131447], [20240822, 4525.6, 4525.0, 4526.0, 4524.6, 4525.4, 69, null, 1356, 131463], [20240822, 4525.4, 4525.2, 4526.0, 4522.4, 4523.8, 186, null, 1357, 131537], [20240822, 4523.8, 4523.2, 4523.8, 4520.4, 4521.0, 159, null, 1358, 131573], [20240822, 4521.0, 4520.6, 4521.8, 4519.0, 4519.8, 304, null, 1359, 131645], [20240822, 4519.8, 4520.2, 4520.2, 4518.0, 4518.8, 219, null, 1400, 131718], [20240822, 4518.8, 4518.6, 4518.8, 4516.6, 4516.8, 255, null, 1401, 131840], [20240822, 4516.8, 4516.8, 4519.8, 4516.8, 4518.2, 215, null, 1402, 131923], [20240822, 4518.2, 4518.4, 4523.8, 4514.0, 4523.0, 433, null, 1403, 132107], [20240822, 4523.0, 4523.4, 4524.4, 4521.2, 4523.4, 327, null, 1404, 132322], [20240822, 4523.4, 4523.8, 4523.8, 4520.2, 4521.6, 247, null, 1405, 132472], [20240822, 4521.6, 4521.4, 4521.6, 4519.0, 4521.6, 161, null, 1406, 132559], [20240822, 4521.6, 4521.6, 4523.4, 4520.2, 4520.6, 206, null, 1407, 132624], [20240822, 4520.6, 4520.6, 4521.4, 4516.8, 4516.8, 168, null, 1408, 132704], [20240822, 4516.8, 4516.8, 4519.0, 4513.8, 4515.0, 218, null, 1409, 132836], [20240822, 4515.0, 4514.2, 4515.8, 4511.6, 4513.0, 225, null, 1410, 132919], [20240822, 4513.0, 4513.0, 4515.6, 4513.0, 4514.2, 117, null, 1411, 132984], [20240822, 4514.2, 4514.2, 4514.2, 4512.0, 4512.2, 93, null, 1412, 133004], [20240822, 4512.2, 4512.2, 4514.2, 4512.0, 4512.0, 159, null, 1413, 133064], [20240822, 4512.0, 4512.0, 4514.8, 4512.0, 4514.0, 151, null, 1414, 133110], [20240822, 4514.0, 4514.8, 4514.8, 4512.0, 4513.2, 105, null, 1415, 133129], [20240822, 4513.2, 4513.2, 4514.0, 4512.8, 4513.2, 78, null, 1416, 133157], [20240822, 4513.2, 4513.8, 4517.4, 4513.2, 4516.4, 169, null, 1417, 133222], [20240822, 4516.4, 4516.2, 4516.2, 4512.8, 4513.2, 105, null, 1418, 133256], [20240822, 4513.2, 4513.0, 4513.6, 4508.8, 4510.0, 233, null, 1419, 133342], [20240822, 4510.0, 4510.0, 4511.6, 4509.0, 4511.2, 134, null, 1420, 133387], [20240822, 4511.2, 4510.6, 4510.8, 4509.0, 4510.4, 93, null, 1421, 133428], [20240822, 4510.4, 4510.4, 4511.6, 4509.6, 4511.6, 88, null, 1422, 133449], [20240822, 4511.6, 4511.6, 4516.6, 4510.0, 4516.6, 161, null, 1423, 133495], [20240822, 4516.6, 4516.2, 4516.2, 4512.4, 4513.6, 188, null, 1424, 133547], [20240822, 4513.6, 4513.2, 4513.2, 4510.2, 4512.2, 183, null, 1425, 133556], [20240822, 4512.2, 4512.0, 4514.8, 4511.6, 4513.8, 129, null, 1426, 133584], [20240822, 4513.8, 4513.8, 4513.8, 4510.8, 4511.0, 101, null, 1427, 133584], [20240822, 4511.0, 4511.4, 4512.4, 4511.0, 4511.2, 87, null, 1428, 133617], [20240822, 4511.2, 4511.6, 4511.6, 4510.0, 4510.4, 122, null, 1429, 133644], [20240822, 4510.4, 4511.0, 4511.0, 4509.8, 4510.0, 91, null, 1430, 133671], [20240822, 4510.0, 4510.6, 4511.8, 4508.4, 4511.2, 188, null, 1431, 133758], [20240822, 4511.2, 4510.6, 4511.2, 4506.0, 4506.0, 175, null, 1432, 133806], [20240822, 4506.0, 4506.0, 4506.6, 4502.4, 4504.8, 281, null, 1433, 133903], [20240822, 4504.8, 4505.0, 4506.8, 4505.0, 4506.8, 113, null, 1434, 133942], [20240822, 4506.8, 4506.4, 4506.8, 4502.6, 4503.2, 130, null, 1435, 133974], [20240822, 4503.2, 4503.0, 4504.6, 4503.0, 4503.8, 113, null, 1436, 134008], [20240822, 4503.8, 4503.8, 4507.2, 4503.4, 4505.4, 129, null, 1437, 134034], [20240822, 4505.4, 4505.6, 4507.2, 4503.8, 4504.0, 121, null, 1438, 134043], [20240822, 4504.0, 4504.2, 4504.8, 4500.2, 4501.4, 337, null, 1439, 134099], [20240822, 4501.4, 4501.4, 4504.2, 4501.4, 4504.0, 147, null, 1440, 134121], [20240822, 4504.0, 4504.0, 4506.6, 4503.8, 4504.4, 170, null, 1441, 134150], [20240822, 4504.4, 4504.4, 4505.6, 4502.8, 4503.6, 127, null, 1442, 134181], [20240822, 4503.6, 4503.4, 4503.8, 4498.0, 4498.2, 349, null, 1443, 134258], [20240822, 4498.2, 4498.2, 4506.0, 4497.0, 4505.4, 357, null, 1444, 134408], [20240822, 4505.4, 4505.2, 4510.0, 4504.6, 4507.2, 299, null, 1445, 134542], [20240822, 4507.2, 4507.0, 4512.4, 4506.0, 4511.6, 386, null, 1446, 134693], [20240822, 4511.6, 4511.6, 4512.2, 4509.4, 4509.4, 204, null, 1447, 134773], [20240822, 4509.4, 4509.6, 4510.2, 4506.8, 4507.8, 146, null, 1448, 134812], [20240822, 4507.8, 4507.0, 4507.8, 4504.4, 4504.6, 221, null, 1449, 134863], [20240822, 4504.6, 4504.2, 4506.8, 4504.2, 4505.8, 192, null, 1450, 134937], [20240822, 4505.8, 4505.8, 4507.6, 4505.4, 4507.6, 265, null, 1451, 135008], [20240822, 4507.6, 4507.8, 4507.8, 4506.0, 4506.8, 207, null, 1452, 135062], [20240822, 4506.8, 4506.8, 4507.2, 4505.8, 4506.8, 237, null, 1453, 135082], [20240822, 4506.8, 4506.0, 4507.4, 4506.0, 4506.6, 236, null, 1454, 135158], [20240822, 4506.6, 4506.2, 4506.8, 4505.6, 4506.6, 248, null, 1455, 135190], [20240822, 4506.6, 4506.2, 4511.4, 4506.2, 4510.8, 487, null, 1456, 135408], [20240822, 4510.8, 4510.8, 4513.8, 4510.6, 4513.8, 418, null, 1457, 135557], [20240822, 4513.8, 4513.6, 4515.0, 4513.4, 4514.0, 417, null, 1458, 135657], [20240822, 4514.0, 4513.6, 4513.8, 4512.6, 4512.8, 268, null, 1459, 135769], [20240822, 4512.8, 4512.8, 4515.0, 4512.6, 4514.6, 429, null, 1500, 135888], [20240823, 4514.6, 4519.0, 4519.0, 4508.0, 4514.0, 1170, null, 931, 135158], [20240823, 4514.0, 4513.0, 4514.8, 4510.0, 4513.4, 580, null, 932, 134784], [20240823, 4513.4, 4513.2, 4515.0, 4509.2, 4514.8, 387, null, 933, 134607], [20240823, 4514.8, 4514.6, 4514.8, 4505.0, 4505.0, 599, null, 934, 134189], [20240823, 4505.0, 4506.6, 4512.6, 4504.0, 4512.6, 513, null, 935, 133945], [20240823, 4512.6, 4512.4, 4522.8, 4512.4, 4520.8, 677, null, 936, 133578], [20240823, 4520.8, 4521.0, 4522.0, 4512.8, 4513.6, 462, null, 937, 133348], [20240823, 4513.6, 4513.0, 4514.4, 4508.0, 4511.8, 623, null, 938, 133000], [20240823, 4511.8, 4511.6, 4519.8, 4510.4, 4518.2, 397, null, 939, 132778], [20240823, 4518.2, 4517.8, 4518.4, 4512.6, 4517.4, 356, null, 940, 132618], [20240823, 4517.4, 4518.8, 4523.0, 4515.2, 4520.6, 408, null, 941, 132396], [20240823, 4520.6, 4519.8, 4524.6, 4518.8, 4520.8, 354, null, 942, 132283], [20240823, 4520.8, 4521.2, 4525.2, 4521.2, 4525.0, 359, null, 943, 132179], [20240823, 4525.0, 4524.6, 4529.4, 4523.0, 4527.0, 493, null, 944, 132026], [20240823, 4527.0, 4526.6, 4527.2, 4522.8, 4526.6, 554, null, 945, 131811], [20240823, 4526.6, 4527.0, 4529.0, 4520.2, 4527.2, 499, null, 946, 131710], [20240823, 4527.2, 4527.2, 4531.0, 4524.6, 4525.8, 394, null, 947, 131627], [20240823, 4525.8, 4525.0, 4529.4, 4522.4, 4524.4, 406, null, 948, 131536], [20240823, 4524.4, 4524.2, 4528.0, 4523.0, 4527.4, 227, null, 949, 131491], [20240823, 4527.4, 4526.4, 4527.4, 4520.0, 4520.8, 296, null, 950, 131436], [20240823, 4520.8, 4520.2, 4521.2, 4517.8, 4520.0, 259, null, 951, 131326], [20240823, 4520.0, 4519.6, 4519.8, 4514.8, 4516.4, 282, null, 952, 131172], [20240823, 4516.4, 4516.4, 4518.8, 4515.4, 4518.4, 266, null, 953, 131041], [20240823, 4518.4, 4517.4, 4522.0, 4517.0, 4521.8, 217, null, 954, 130982], [20240823, 4521.8, 4521.8, 4525.2, 4521.8, 4522.8, 234, null, 955, 130907], [20240823, 4522.8, 4522.8, 4522.8, 4514.6, 4514.8, 174, null, 956, 130853], [20240823, 4514.8, 4514.6, 4518.8, 4514.2, 4514.6, 181, null, 957, 130824], [20240823, 4514.6, 4514.6, 4514.6, 4511.2, 4511.8, 201, null, 958, 130756], [20240823, 4511.8, 4511.4, 4511.8, 4508.2, 4509.0, 264, null, 959, 130618], [20240823, 4509.0, 4509.2, 4510.8, 4508.0, 4508.8, 207, null, 1000, 130544], [20240823, 4508.8, 4508.2, 4508.6, 4505.2, 4505.8, 279, null, 1001, 130472], [20240823, 4505.8, 4505.6, 4508.4, 4505.6, 4506.4, 196, null, 1002, 130393], [20240823, 4506.4, 4506.2, 4507.8, 4505.6, 4507.0, 201, null, 1003, 130322], [20240823, 4507.0, 4506.4, 4509.6, 4505.6, 4507.4, 229, null, 1004, 130269], [20240823, 4507.4, 4507.8, 4508.4, 4503.4, 4504.0, 238, null, 1005, 130210], [20240823, 4504.0, 4504.8, 4509.2, 4503.8, 4506.0, 269, null, 1006, 130187], [20240823, 4506.0, 4507.0, 4511.0, 4505.8, 4509.0, 271, null, 1007, 130124], [20240823, 4509.0, 4508.8, 4511.2, 4508.2, 4508.4, 129, null, 1008, 130085], [20240823, 4508.4, 4509.4, 4512.2, 4508.4, 4510.4, 237, null, 1009, 130062], [20240823, 4510.4, 4510.8, 4512.2, 4510.4, 4510.6, 151, null, 1010, 130048], [20240823, 4510.6, 4510.6, 4511.0, 4506.4, 4507.8, 166, null, 1011, 130036], [20240823, 4507.8, 4508.0, 4509.6, 4506.4, 4507.4, 128, null, 1012, 129989], [20240823, 4507.4, 4506.8, 4509.6, 4505.6, 4506.6, 169, null, 1013, 129935], [20240823, 4506.6, 4506.6, 4510.6, 4506.0, 4510.0, 120, null, 1014, 129898], [20240823, 4510.0, 4510.2, 4513.4, 4510.2, 4513.4, 185, null, 1015, 129826], [20240823, 4513.4, 4513.4, 4514.8, 4510.4, 4513.0, 197, null, 1016, 129764], [20240823, 4513.0, 4512.6, 4519.4, 4511.8, 4517.8, 438, null, 1017, 129677], [20240823, 4517.8, 4518.0, 4522.0, 4514.0, 4514.4, 360, null, 1018, 129598], [20240823, 4514.4, 4515.0, 4515.8, 4511.8, 4515.8, 132, null, 1019, 129550], [20240823, 4515.8, 4515.6, 4515.8, 4513.4, 4513.6, 150, null, 1020, 129494], [20240823, 4513.6, 4514.6, 4516.0, 4510.6, 4510.6, 177, null, 1021, 129427], [20240823, 4510.6, 4511.6, 4513.2, 4511.0, 4511.2, 101, null, 1022, 129393], [20240823, 4511.2, 4511.0, 4515.0, 4510.0, 4513.4, 168, null, 1023, 129390], [20240823, 4513.4, 4513.4, 4513.8, 4510.0, 4511.6, 74, null, 1024, 129385], [20240823, 4511.6, 4511.4, 4513.4, 4510.4, 4511.8, 46, null, 1025, 129363], [20240823, 4511.8, 4512.8, 4515.0, 4512.0, 4513.8, 57, null, 1026, 129349], [20240823, 4513.8, 4514.0, 4514.0, 4512.4, 4512.4, 42, null, 1027, 129336], [20240823, 4512.4, 4513.0, 4515.0, 4510.4, 4510.4, 120, null, 1028, 129309], [20240823, 4510.4, 4510.4, 4511.4, 4509.0, 4509.6, 82, null, 1029, 129289], [20240823, 4509.6, 4509.8, 4510.2, 4507.0, 4508.2, 128, null, 1030, 129285], [20240823, 4508.2, 4508.0, 4511.2, 4506.4, 4507.8, 221, null, 1031, 129267], [20240823, 4507.8, 4507.8, 4509.8, 4507.6, 4509.6, 122, null, 1032, 129251], [20240823, 4509.6, 4509.6, 4512.4, 4508.4, 4508.4, 154, null, 1033, 129225], [20240823, 4508.4, 4509.0, 4511.6, 4509.0, 4510.0, 74, null, 1034, 129211], [20240823, 4510.0, 4510.0, 4512.8, 4509.2, 4512.2, 89, null, 1035, 129207], [20240823, 4512.2, 4512.4, 4516.0, 4511.4, 4512.4, 343, null, 1036, 129139], [20240823, 4512.4, 4513.0, 4515.8, 4513.0, 4515.8, 117, null, 1037, 129106], [20240823, 4515.8, 4514.8, 4519.8, 4514.0, 4514.2, 320, null, 1038, 129009], [20240823, 4514.2, 4514.6, 4515.0, 4511.2, 4512.8, 137, null, 1039, 128969], [20240823, 4512.8, 4512.8, 4514.4, 4511.8, 4511.8, 128, null, 1040, 128942], [20240823, 4511.8, 4511.6, 4514.6, 4511.6, 4512.6, 63, null, 1041, 128926], [20240823, 4512.6, 4512.4, 4515.0, 4511.4, 4512.2, 99, null, 1042, 128903], [20240823, 4512.2, 4513.2, 4513.2, 4509.2, 4510.2, 119, null, 1043, 128849], [20240823, 4510.2, 4510.4, 4511.6, 4509.0, 4509.8, 73, null, 1044, 128825], [20240823, 4509.8, 4510.8, 4510.8, 4507.6, 4508.2, 127, null, 1045, 128780], [20240823, 4508.2, 4508.8, 4509.4, 4507.0, 4507.6, 133, null, 1046, 128752], [20240823, 4507.6, 4507.2, 4507.2, 4505.2, 4506.0, 152, null, 1047, 128707], [20240823, 4506.0, 4506.4, 4508.4, 4505.8, 4506.6, 134, null, 1048, 128654], [20240823, 4506.6, 4506.4, 4507.2, 4505.6, 4506.0, 76, null, 1049, 128640], [20240823, 4506.0, 4506.4, 4507.0, 4505.8, 4506.2, 53, null, 1050, 128630], [20240823, 4506.2, 4506.8, 4507.2, 4504.2, 4504.8, 145, null, 1051, 128596], [20240823, 4504.8, 4504.2, 4504.4, 4502.2, 4502.6, 218, null, 1052, 128512], [20240823, 4502.6, 4502.6, 4504.2, 4501.8, 4503.6, 180, null, 1053, 128473], [20240823, 4503.6, 4504.2, 4504.2, 4502.6, 4503.6, 71, null, 1054, 128449], [20240823, 4503.6, 4504.0, 4504.8, 4502.6, 4503.8, 110, null, 1055, 128419], [20240823, 4503.8, 4504.2, 4504.4, 4503.0, 4503.6, 55, null, 1056, 128401], [20240823, 4503.6, 4503.6, 4504.4, 4501.8, 4503.0, 104, null, 1057, 128387], [20240823, 4503.0, 4503.6, 4503.6, 4501.0, 4501.0, 90, null, 1058, 128377], [20240823, 4501.0, 4501.2, 4502.0, 4500.6, 4501.8, 148, null, 1059, 128349], [20240823, 4501.8, 4501.2, 4506.4, 4501.2, 4505.4, 261, null, 1100, 128275], [20240823, 4505.4, 4505.2, 4506.2, 4503.8, 4506.2, 130, null, 1101, 128258], [20240823, 4506.2, 4506.2, 4506.4, 4503.8, 4504.0, 96, null, 1102, 128233], [20240823, 4504.0, 4503.8, 4508.0, 4503.8, 4507.2, 133, null, 1103, 128210], [20240823, 4507.2, 4507.4, 4507.8, 4505.4, 4505.4, 86, null, 1104, 128189], [20240823, 4505.4, 4505.4, 4507.0, 4504.8, 4507.0, 71, null, 1105, 128175], [20240823, 4507.0, 4506.2, 4506.8, 4503.2, 4504.2, 87, null, 1106, 128148], [20240823, 4504.2, 4503.8, 4506.8, 4503.8, 4506.0, 106, null, 1107, 128123], [20240823, 4506.0, 4506.4, 4509.6, 4505.6, 4509.2, 180, null, 1108, 128120], [20240823, 4509.2, 4509.2, 4518.8, 4508.4, 4516.4, 495, null, 1109, 128124], [20240823, 4516.4, 4517.4, 4517.8, 4515.0, 4516.2, 184, null, 1110, 128086], [20240823, 4516.2, 4516.0, 4524.8, 4516.0, 4524.8, 519, null, 1111, 128109], [20240823, 4524.8, 4523.8, 4524.2, 4518.6, 4520.6, 446, null, 1112, 128051], [20240823, 4520.6, 4520.4, 4521.6, 4518.0, 4520.8, 242, null, 1113, 128077], [20240823, 4520.8, 4520.4, 4523.0, 4520.2, 4520.2, 168, null, 1114, 128079], [20240823, 4520.2, 4520.4, 4521.2, 4516.2, 4516.4, 148, null, 1115, 128105], [20240823, 4516.4, 4516.0, 4516.8, 4512.8, 4513.6, 204, null, 1116, 128087], [20240823, 4513.6, 4514.8, 4518.8, 4513.8, 4517.6, 145, null, 1117, 128063], [20240823, 4517.6, 4518.6, 4523.6, 4517.6, 4523.0, 166, null, 1118, 128050], [20240823, 4523.0, 4523.6, 4534.0, 4522.0, 4526.0, 1018, null, 1119, 127980], [20240823, 4526.0, 4526.0, 4531.4, 4526.0, 4531.4, 360, null, 1120, 127939], [20240823, 4531.4, 4531.4, 4538.6, 4531.2, 4536.6, 746, null, 1121, 127948], [20240823, 4536.6, 4537.0, 4537.2, 4528.8, 4533.6, 527, null, 1122, 127935], [20240823, 4533.6, 4533.8, 4536.4, 4527.8, 4530.2, 342, null, 1123, 127962], [20240823, 4530.2, 4531.0, 4531.0, 4526.8, 4528.2, 237, null, 1124, 127903], [20240823, 4528.2, 4527.8, 4533.2, 4527.6, 4532.2, 243, null, 1125, 127866], [20240823, 4532.2, 4532.4, 4535.4, 4526.2, 4526.2, 329, null, 1126, 127943], [20240823, 4526.2, 4526.6, 4530.8, 4526.2, 4530.6, 174, null, 1127, 127953], [20240823, 4530.6, 4531.0, 4532.4, 4529.0, 4530.2, 191, null, 1128, 127976], [20240823, 4530.2, 4530.2, 4530.2, 4524.2, 4524.6, 224, null, 1129, 127977], [20240823, 4524.6, 4524.8, 4525.6, 4522.0, 4523.4, 263, null, 1130, 127967], [20240823, 4523.4, 4524.8, 4527.6, 4519.0, 4521.6, 462, null, 1301, 128069], [20240823, 4521.6, 4521.8, 4522.6, 4519.6, 4520.6, 140, null, 1302, 128073], [20240823, 4520.6, 4520.6, 4523.0, 4520.2, 4521.8, 170, null, 1303, 128073], [20240823, 4521.8, 4522.0, 4525.2, 4521.4, 4522.8, 166, null, 1304, 128091], [20240823, 4522.8, 4522.0, 4522.8, 4518.0, 4520.4, 212, null, 1305, 128072], [20240823, 4520.4, 4521.8, 4522.2, 4519.4, 4519.4, 121, null, 1306, 128075], [20240823, 4519.4, 4520.0, 4520.4, 4516.4, 4517.0, 188, null, 1307, 128069], [20240823, 4517.0, 4516.0, 4517.2, 4514.0, 4516.2, 266, null, 1308, 128021], [20240823, 4516.2, 4515.2, 4515.4, 4513.2, 4514.4, 141, null, 1309, 128017], [20240823, 4514.4, 4514.2, 4514.2, 4511.6, 4512.6, 228, null, 1310, 128048], [20240823, 4512.6, 4512.2, 4515.4, 4510.4, 4514.0, 260, null, 1311, 128052], [20240823, 4514.0, 4514.0, 4514.0, 4511.8, 4513.0, 70, null, 1312, 128042], [20240823, 4513.0, 4513.0, 4513.0, 4511.0, 4511.0, 87, null, 1313, 128025], [20240823, 4511.0, 4511.0, 4512.0, 4510.4, 4511.0, 87, null, 1314, 128028], [20240823, 4511.0, 4510.8, 4511.4, 4509.8, 4510.4, 167, null, 1315, 128019], [20240823, 4510.4, 4510.6, 4511.6, 4510.0, 4511.6, 107, null, 1316, 128023], [20240823, 4511.6, 4511.4, 4511.6, 4510.4, 4510.6, 56, null, 1317, 128020], [20240823, 4510.6, 4511.0, 4511.0, 4509.4, 4510.4, 67, null, 1318, 128020], [20240823, 4510.4, 4509.6, 4511.0, 4509.4, 4510.4, 52, null, 1319, 128017], [20240823, 4510.4, 4510.0, 4510.4, 4509.2, 4509.6, 62, null, 1320, 128025], [20240823, 4509.6, 4509.6, 4510.0, 4508.4, 4509.8, 104, null, 1321, 128022], [20240823, 4509.8, 4509.8, 4510.2, 4508.8, 4509.8, 89, null, 1322, 128007], [20240823, 4509.8, 4509.8, 4509.8, 4508.6, 4509.2, 67, null, 1323, 128021], [20240823, 4509.2, 4509.0, 4509.2, 4508.2, 4508.6, 42, null, 1324, 128022], [20240823, 4508.6, 4508.2, 4508.4, 4506.8, 4507.8, 113, null, 1325, 128036], [20240823, 4507.8, 4507.8, 4510.4, 4507.8, 4509.4, 72, null, 1326, 128048], [20240823, 4509.4, 4510.4, 4510.4, 4506.6, 4507.4, 116, null, 1327, 128083], [20240823, 4507.4, 4507.0, 4508.8, 4507.0, 4507.0, 60, null, 1328, 128077], [20240823, 4507.0, 4507.2, 4508.0, 4506.8, 4507.8, 60, null, 1329, 128084], [20240823, 4507.8, 4507.4, 4507.4, 4506.0, 4506.0, 70, null, 1330, 128087], [20240823, 4506.0, 4506.0, 4507.2, 4505.8, 4507.2, 103, null, 1331, 128103], [20240823, 4507.2, 4507.4, 4510.0, 4507.0, 4509.0, 146, null, 1332, 128137], [20240823, 4509.0, 4508.6, 4511.8, 4508.0, 4510.0, 100, null, 1333, 128167], [20240823, 4510.0, 4509.8, 4511.8, 4509.6, 4510.4, 106, null, 1334, 128176], [20240823, 4510.4, 4510.6, 4513.8, 4510.6, 4513.4, 132, null, 1335, 128196], [20240823, 4513.4, 4513.4, 4514.6, 4512.4, 4514.6, 108, null, 1336, 128206], [20240823, 4514.6, 4514.6, 4514.8, 4512.8, 4513.2, 85, null, 1337, 128212], [20240823, 4513.2, 4513.2, 4515.0, 4512.4, 4514.0, 87, null, 1338, 128235], [20240823, 4514.0, 4514.0, 4517.0, 4514.0, 4515.0, 206, null, 1339, 128220], [20240823, 4515.0, 4515.4, 4517.8, 4515.2, 4517.6, 133, null, 1340, 128243], [20240823, 4517.6, 4517.8, 4518.8, 4515.4, 4518.2, 168, null, 1341, 128249], [20240823, 4518.2, 4518.6, 4518.6, 4513.6, 4513.6, 178, null, 1342, 128268], [20240823, 4513.6, 4514.2, 4518.4, 4514.2, 4517.8, 136, null, 1343, 128301], [20240823, 4517.8, 4517.6, 4519.6, 4517.6, 4518.0, 137, null, 1344, 128311], [20240823, 4518.0, 4518.2, 4519.0, 4516.4, 4518.2, 89, null, 1345, 128330], [20240823, 4518.2, 4517.4, 4518.0, 4516.2, 4517.4, 76, null, 1346, 128324], [20240823, 4517.4, 4518.2, 4522.4, 4517.6, 4521.8, 229, null, 1347, 128377], [20240823, 4521.8, 4522.0, 4522.0, 4518.2, 4518.6, 104, null, 1348, 128386], [20240823, 4518.6, 4518.8, 4521.2, 4518.8, 4518.8, 66, null, 1349, 128392], [20240823, 4518.8, 4518.4, 4523.6, 4518.2, 4523.6, 116, null, 1350, 128391], [20240823, 4523.6, 4525.0, 4527.4, 4520.8, 4527.4, 264, null, 1351, 128420], [20240823, 4527.4, 4527.4, 4531.6, 4526.0, 4531.4, 432, null, 1352, 128460], [20240823, 4531.4, 4531.4, 4531.4, 4525.6, 4525.6, 308, null, 1353, 128465], [20240823, 4525.6, 4525.6, 4525.6, 4518.2, 4519.2, 230, null, 1354, 128434], [20240823, 4519.2, 4520.0, 4520.8, 4518.2, 4519.8, 219, null, 1355, 128418], [20240823, 4519.8, 4520.0, 4520.2, 4515.4, 4515.6, 167, null, 1356, 128449], [20240823, 4515.6, 4515.8, 4517.6, 4515.8, 4516.4, 52, null, 1357, 128441], [20240823, 4516.4, 4516.4, 4516.4, 4514.2, 4514.6, 133, null, 1358, 128450], [20240823, 4514.6, 4514.8, 4516.0, 4514.2, 4514.4, 95, null, 1359, 128469], [20240823, 4514.4, 4514.8, 4514.8, 4512.8, 4513.4, 114, null, 1400, 128478], [20240823, 4513.4, 4513.6, 4514.2, 4512.4, 4513.6, 108, null, 1401, 128495], [20240823, 4513.6, 4513.6, 4517.4, 4513.2, 4516.2, 116, null, 1402, 128524], [20240823, 4516.2, 4517.0, 4517.0, 4513.0, 4513.6, 100, null, 1403, 128543], [20240823, 4513.6, 4513.6, 4513.6, 4511.2, 4512.2, 107, null, 1404, 128540], [20240823, 4512.2, 4512.2, 4514.6, 4511.8, 4514.0, 92, null, 1405, 128538], [20240823, 4514.0, 4513.6, 4514.0, 4512.0, 4513.0, 84, null, 1406, 128546], [20240823, 4513.0, 4513.0, 4513.8, 4511.6, 4512.2, 82, null, 1407, 128555], [20240823, 4512.2, 4512.4, 4515.4, 4512.4, 4514.8, 86, null, 1408, 128569], [20240823, 4514.8, 4515.0, 4515.0, 4512.0, 4512.8, 92, null, 1409, 128585], [20240823, 4512.8, 4513.2, 4513.8, 4512.8, 4513.8, 34, null, 1410, 128588], [20240823, 4513.8, 4513.8, 4516.0, 4512.2, 4515.0, 98, null, 1411, 128608], [20240823, 4515.0, 4514.4, 4514.4, 4512.6, 4513.6, 56, null, 1412, 128627], [20240823, 4513.6, 4513.6, 4513.8, 4512.2, 4512.6, 78, null, 1413, 128641], [20240823, 4512.6, 4512.6, 4515.0, 4512.4, 4514.4, 75, null, 1414, 128664], [20240823, 4514.4, 4514.4, 4516.2, 4514.2, 4515.8, 74, null, 1415, 128676], [20240823, 4515.8, 4515.8, 4519.2, 4515.2, 4516.4, 152, null, 1416, 128683], [20240823, 4516.4, 4517.4, 4518.2, 4516.2, 4518.2, 79, null, 1417, 128711], [20240823, 4518.2, 4518.4, 4521.0, 4517.0, 4517.0, 125, null, 1418, 128741], [20240823, 4517.0, 4516.6, 4517.0, 4515.2, 4515.2, 74, null, 1419, 128752], [20240823, 4515.2, 4515.2, 4516.6, 4514.8, 4516.4, 78, null, 1420, 128788], [20240823, 4516.4, 4516.0, 4519.8, 4514.8, 4517.6, 150, null, 1421, 128821], [20240823, 4517.6, 4517.6, 4518.0, 4517.0, 4517.6, 62, null, 1422, 128824], [20240823, 4517.6, 4518.0, 4518.2, 4517.0, 4518.2, 50, null, 1423, 128827], [20240823, 4518.2, 4518.4, 4520.2, 4518.4, 4519.4, 109, null, 1424, 128866], [20240823, 4519.4, 4519.6, 4519.6, 4517.8, 4519.2, 41, null, 1425, 128883], [20240823, 4519.2, 4519.4, 4520.4, 4518.2, 4518.2, 74, null, 1426, 128894], [20240823, 4518.2, 4519.0, 4520.0, 4517.8, 4518.4, 81, null, 1427, 128907], [20240823, 4518.4, 4518.4, 4522.2, 4518.0, 4521.0, 148, null, 1428, 128921], [20240823, 4521.0, 4521.2, 4522.0, 4519.4, 4520.6, 100, null, 1429, 128925], [20240823, 4520.6, 4520.0, 4522.8, 4519.4, 4522.8, 125, null, 1430, 128948], [20240823, 4522.8, 4522.6, 4526.0, 4521.6, 4521.6, 268, null, 1431, 129045], [20240823, 4521.6, 4521.6, 4522.4, 4518.0, 4521.6, 172, null, 1432, 129105], [20240823, 4521.6, 4522.0, 4524.0, 4520.6, 4522.8, 157, null, 1433, 129160], [20240823, 4522.8, 4523.4, 4525.6, 4521.8, 4522.2, 228, null, 1434, 129243], [20240823, 4522.2, 4522.0, 4522.6, 4519.6, 4522.2, 135, null, 1435, 129288], [20240823, 4522.2, 4522.2, 4522.2, 4518.8, 4519.8, 116, null, 1436, 129343], [20240823, 4519.8, 4519.6, 4520.4, 4517.8, 4518.6, 86, null, 1437, 129373], [20240823, 4518.6, 4519.4, 4521.2, 4518.8, 4520.6, 84, null, 1438, 129387], [20240823, 4520.6, 4520.2, 4526.2, 4520.2, 4524.4, 252, null, 1439, 129460], [20240823, 4524.4, 4524.8, 4525.2, 4519.0, 4520.8, 238, null, 1440, 129530], [20240823, 4520.8, 4521.0, 4522.6, 4520.0, 4521.0, 126, null, 1441, 129574], [20240823, 4521.0, 4521.6, 4522.0, 4519.6, 4520.2, 113, null, 1442, 129596], [20240823, 4520.2, 4519.8, 4522.0, 4519.8, 4522.0, 95, null, 1443, 129616], [20240823, 4522.0, 4522.6, 4522.8, 4520.2, 4520.2, 152, null, 1444, 129660], [20240823, 4520.2, 4520.2, 4524.2, 4520.2, 4523.0, 193, null, 1445, 129706], [20240823, 4523.0, 4523.0, 4525.0, 4521.4, 4523.0, 251, null, 1446, 129756], [20240823, 4523.0, 4522.2, 4522.8, 4521.4, 4522.0, 131, null, 1447, 129803], [20240823, 4522.0, 4522.8, 4525.0, 4521.8, 4523.4, 182, null, 1448, 129851], [20240823, 4523.4, 4523.4, 4524.2, 4523.0, 4523.8, 106, null, 1449, 129891], [20240823, 4523.8, 4523.8, 4524.0, 4523.0, 4523.6, 107, null, 1450, 129931], [20240823, 4523.6, 4523.8, 4525.2, 4522.8, 4523.4, 238, null, 1451, 129999], [20240823, 4523.4, 4522.8, 4523.6, 4521.0, 4521.6, 251, null, 1452, 130080], [20240823, 4521.6, 4521.8, 4522.8, 4521.6, 4521.6, 114, null, 1453, 130125], [20240823, 4521.6, 4521.6, 4523.0, 4521.0, 4522.8, 179, null, 1454, 130161], [20240823, 4522.8, 4522.2, 4523.0, 4520.8, 4521.8, 277, null, 1455, 130193], [20240823, 4521.8, 4521.6, 4522.0, 4520.6, 4521.0, 274, null, 1456, 130276], [20240823, 4521.0, 4521.4, 4522.2, 4520.4, 4520.4, 307, null, 1457, 130361], [20240823, 4520.4, 4520.6, 4520.6, 4518.2, 4519.2, 297, null, 1458, 130437], [20240823, 4519.2, 4519.0, 4519.6, 4518.4, 4519.0, 272, null, 1459, 130488], [20240823, 4519.0, 4519.0, 4519.8, 4518.4, 4518.6, 334, null, 1500, 130612], [20240826, 4518.6, 4535.0, 4538.0, 4521.6, 4524.8, 1494, null, 931, 129698], [20240826, 4524.8, 4523.4, 4524.8, 4516.0, 4520.8, 766, null, 932, 129194], [20240826, 4520.8, 4520.6, 4522.6, 4516.4, 4517.8, 470, null, 933, 128942], [20240826, 4517.8, 4517.8, 4519.6, 4513.6, 4513.6, 494, null, 934, 128722], [20240826, 4513.6, 4513.4, 4516.0, 4511.0, 4512.2, 392, null, 935, 128552], [20240826, 4512.2, 4512.0, 4512.0, 4505.2, 4508.8, 608, null, 936, 128248], [20240826, 4508.8, 4508.6, 4510.4, 4506.2, 4510.2, 498, null, 937, 128064], [20240826, 4510.2, 4509.2, 4511.8, 4506.4, 4508.8, 433, null, 938, 127989], [20240826, 4508.8, 4508.4, 4512.0, 4506.0, 4511.2, 435, null, 939, 127901], [20240826, 4511.2, 4510.2, 4515.6, 4509.6, 4514.6, 481, null, 940, 127775], [20240826, 4514.6, 4514.8, 4523.0, 4514.6, 4523.0, 788, null, 941, 127471], [20240826, 4523.0, 4524.8, 4533.0, 4524.0, 4526.0, 826, null, 942, 127164], [20240826, 4526.0, 4526.0, 4530.6, 4523.2, 4527.2, 431, null, 943, 127030], [20240826, 4527.2, 4527.2, 4531.4, 4526.2, 4526.2, 379, null, 944, 126930], [20240826, 4526.2, 4526.2, 4526.2, 4520.4, 4524.8, 317, null, 945, 126909], [20240826, 4524.8, 4525.0, 4536.4, 4523.4, 4533.2, 517, null, 946, 126824], [20240826, 4533.2, 4532.2, 4533.8, 4526.0, 4526.6, 565, null, 947, 126806], [20240826, 4526.6, 4527.0, 4534.4, 4526.6, 4532.2, 320, null, 948, 126788], [20240826, 4532.2, 4532.6, 4534.4, 4529.2, 4533.2, 245, null, 949, 126778], [20240826, 4533.2, 4534.0, 4548.0, 4533.6, 4538.8, 1123, null, 950, 126550], [20240826, 4538.8, 4539.4, 4548.0, 4539.2, 4540.2, 554, null, 951, 126511], [20240826, 4540.2, 4540.8, 4542.0, 4533.2, 4535.0, 528, null, 952, 126479], [20240826, 4535.0, 4534.8, 4536.0, 4530.6, 4532.2, 378, null, 953, 126420], [20240826, 4532.2, 4532.0, 4535.0, 4530.2, 4532.8, 283, null, 954, 126338], [20240826, 4532.8, 4533.0, 4534.4, 4528.0, 4529.2, 275, null, 955, 126281], [20240826, 4529.2, 4528.8, 4528.8, 4525.0, 4527.6, 305, null, 956, 126249], [20240826, 4527.6, 4527.6, 4530.0, 4526.2, 4528.0, 115, null, 957, 126240], [20240826, 4528.0, 4529.2, 4534.0, 4526.0, 4532.4, 211, null, 958, 126196], [20240826, 4532.4, 4534.0, 4538.2, 4532.4, 4536.6, 306, null, 959, 126206], [20240826, 4536.6, 4536.6, 4537.2, 4531.2, 4533.2, 165, null, 1000, 126198], [20240826, 4533.2, 4533.2, 4533.2, 4529.0, 4531.6, 242, null, 1001, 126192], [20240826, 4531.6, 4532.0, 4540.2, 4531.8, 4532.6, 389, null, 1002, 126133], [20240826, 4532.6, 4532.8, 4536.4, 4529.6, 4535.4, 255, null, 1003, 126130], [20240826, 4535.4, 4535.0, 4543.8, 4535.0, 4538.8, 417, null, 1004, 126159], [20240826, 4538.8, 4539.6, 4539.6, 4534.8, 4537.0, 171, null, 1005, 126154], [20240826, 4537.0, 4537.2, 4540.0, 4536.0, 4537.6, 160, null, 1006, 126156], [20240826, 4537.6, 4538.0, 4540.2, 4536.6, 4540.2, 149, null, 1007, 126163], [20240826, 4540.2, 4540.4, 4540.4, 4535.4, 4535.8, 156, null, 1008, 126175], [20240826, 4535.8, 4535.6, 4536.2, 4531.4, 4534.0, 198, null, 1009, 126151], [20240826, 4534.0, 4533.8, 4536.8, 4531.6, 4535.6, 122, null, 1010, 126120], [20240826, 4535.6, 4535.2, 4536.0, 4531.2, 4532.6, 112, null, 1011, 126114], [20240826, 4532.6, 4532.0, 4532.6, 4529.4, 4531.6, 143, null, 1012, 126094], [20240826, 4531.6, 4530.4, 4530.4, 4526.0, 4526.8, 302, null, 1013, 126022], [20240826, 4526.8, 4526.6, 4527.2, 4523.8, 4523.8, 223, null, 1014, 125993], [20240826, 4523.8, 4525.0, 4525.0, 4520.0, 4521.0, 460, null, 1015, 126038], [20240826, 4521.0, 4521.0, 4521.4, 4518.2, 4521.2, 294, null, 1016, 126053], [20240826, 4521.2, 4521.0, 4521.0, 4517.2, 4518.6, 229, null, 1017, 126053], [20240826, 4518.6, 4519.0, 4522.2, 4518.6, 4520.2, 198, null, 1018, 126055], [20240826, 4520.2, 4519.8, 4520.6, 4518.0, 4520.6, 102, null, 1019, 126059], [20240826, 4520.6, 4519.8, 4521.4, 4518.8, 4520.8, 95, null, 1020, 126049], [20240826, 4520.8, 4521.2, 4522.2, 4520.0, 4520.2, 159, null, 1021, 126023], [20240826, 4520.2, 4520.6, 4521.8, 4520.0, 4521.4, 99, null, 1022, 125998], [20240826, 4521.4, 4521.4, 4523.4, 4520.4, 4520.6, 122, null, 1023, 125945], [20240826, 4520.6, 4520.4, 4522.0, 4519.4, 4522.0, 123, null, 1024, 125915], [20240826, 4522.0, 4522.0, 4524.6, 4522.0, 4522.6, 104, null, 1025, 125903], [20240826, 4522.6, 4522.2, 4524.8, 4522.2, 4524.8, 141, null, 1026, 125886], [20240826, 4524.8, 4524.8, 4524.8, 4522.6, 4522.6, 80, null, 1027, 125881], [20240826, 4522.6, 4522.6, 4525.0, 4521.4, 4523.6, 85, null, 1028, 125843], [20240826, 4523.6, 4523.4, 4523.6, 4521.4, 4521.8, 62, null, 1029, 125831], [20240826, 4521.8, 4521.8, 4521.8, 4519.0, 4519.0, 169, null, 1030, 125835], [20240826, 4519.0, 4519.4, 4522.8, 4519.4, 4521.6, 160, null, 1031, 125827], [20240826, 4521.6, 4521.6, 4525.2, 4521.4, 4524.0, 111, null, 1032, 125844], [20240826, 4524.0, 4524.0, 4525.0, 4521.6, 4522.4, 79, null, 1033, 125865], [20240826, 4522.4, 4522.4, 4523.0, 4522.0, 4522.6, 43, null, 1034, 125850], [20240826, 4522.6, 4522.2, 4522.8, 4519.6, 4520.4, 94, null, 1035, 125848], [20240826, 4520.4, 4520.2, 4520.2, 4516.2, 4517.4, 330, null, 1036, 125907], [20240826, 4517.4, 4517.8, 4518.8, 4517.0, 4518.0, 108, null, 1037, 125918], [20240826, 4518.0, 4517.8, 4519.4, 4517.2, 4518.6, 86, null, 1038, 125911], [20240826, 4518.6, 4519.2, 4521.4, 4519.0, 4521.4, 55, null, 1039, 125901], [20240826, 4521.4, 4521.4, 4523.8, 4521.2, 4523.0, 88, null, 1040, 125892], [20240826, 4523.0, 4523.2, 4525.2, 4521.4, 4525.2, 119, null, 1041, 125888], [20240826, 4525.2, 4525.2, 4527.2, 4524.0, 4525.2, 165, null, 1042, 125907], [20240826, 4525.2, 4525.0, 4525.8, 4524.0, 4525.2, 95, null, 1043, 125889], [20240826, 4525.2, 4525.2, 4526.6, 4523.2, 4524.4, 90, null, 1044, 125880], [20240826, 4524.4, 4524.4, 4527.6, 4524.4, 4526.0, 124, null, 1045, 125883], [20240826, 4526.0, 4527.0, 4527.0, 4522.4, 4522.6, 144, null, 1046, 125908], [20240826, 4522.6, 4523.8, 4525.8, 4523.2, 4524.0, 87, null, 1047, 125932], [20240826, 4524.0, 4524.0, 4527.0, 4523.2, 4526.2, 57, null, 1048, 125926], [20240826, 4526.2, 4526.2, 4527.8, 4524.8, 4525.8, 72, null, 1049, 125915], [20240826, 4525.8, 4525.8, 4527.6, 4524.8, 4525.4, 46, null, 1050, 125910], [20240826, 4525.4, 4526.0, 4529.4, 4525.4, 4527.2, 143, null, 1051, 125916], [20240826, 4527.2, 4527.6, 4530.0, 4527.0, 4530.0, 120, null, 1052, 125940], [20240826, 4530.0, 4529.4, 4530.4, 4527.6, 4529.6, 83, null, 1053, 125958], [20240826, 4529.6, 4529.6, 4529.6, 4527.2, 4527.4, 41, null, 1054, 125949], [20240826, 4527.4, 4527.4, 4529.6, 4527.4, 4528.4, 56, null, 1055, 125934], [20240826, 4528.4, 4529.2, 4529.6, 4526.6, 4527.2, 105, null, 1056, 125947], [20240826, 4527.2, 4527.4, 4528.2, 4525.0, 4526.2, 81, null, 1057, 125958], [20240826, 4526.2, 4526.2, 4526.4, 4522.6, 4523.0, 93, null, 1058, 125964], [20240826, 4523.0, 4523.4, 4523.8, 4520.0, 4523.8, 87, null, 1059, 125957], [20240826, 4523.8, 4523.8, 4525.0, 4521.8, 4522.0, 73, null, 1100, 125953], [20240826, 4522.0, 4522.0, 4522.2, 4517.8, 4518.2, 230, null, 1101, 125926], [20240826, 4518.2, 4518.2, 4520.4, 4515.6, 4517.2, 322, null, 1102, 125997], [20240826, 4517.2, 4516.8, 4520.4, 4516.8, 4520.4, 121, null, 1103, 125962], [20240826, 4520.4, 4520.6, 4523.0, 4520.2, 4521.4, 94, null, 1104, 125949], [20240826, 4521.4, 4522.2, 4523.2, 4521.6, 4522.4, 44, null, 1105, 125948], [20240826, 4522.4, 4522.4, 4523.8, 4522.0, 4522.4, 49, null, 1106, 125935], [20240826, 4522.4, 4522.6, 4523.2, 4521.4, 4521.4, 82, null, 1107, 125931], [20240826, 4521.4, 4521.4, 4523.8, 4521.4, 4522.4, 77, null, 1108, 125921], [20240826, 4522.4, 4522.2, 4525.6, 4521.4, 4525.0, 74, null, 1109, 125914], [20240826, 4525.0, 4524.0, 4524.6, 4523.2, 4524.0, 68, null, 1110, 125913], [20240826, 4524.0, 4523.8, 4527.8, 4523.6, 4525.8, 114, null, 1111, 125910], [20240826, 4525.8, 4525.4, 4525.8, 4524.8, 4525.0, 77, null, 1112, 125895], [20240826, 4525.0, 4525.2, 4525.4, 4523.0, 4523.0, 63, null, 1113, 125882], [20240826, 4523.0, 4523.2, 4523.8, 4521.4, 4522.8, 85, null, 1114, 125888], [20240826, 4522.8, 4522.8, 4523.6, 4522.4, 4523.6, 71, null, 1115, 125897], [20240826, 4523.6, 4523.6, 4533.0, 4523.6, 4531.4, 346, null, 1116, 125916], [20240826, 4531.4, 4531.4, 4533.8, 4525.8, 4531.6, 314, null, 1117, 125982], [20240826, 4531.6, 4530.6, 4531.4, 4526.4, 4527.4, 108, null, 1118, 125977], [20240826, 4527.4, 4527.8, 4531.8, 4527.8, 4531.8, 98, null, 1119, 125984], [20240826, 4531.8, 4531.2, 4531.4, 4527.6, 4528.8, 176, null, 1120, 126024], [20240826, 4528.8, 4529.2, 4529.2, 4524.2, 4524.8, 124, null, 1121, 126055], [20240826, 4524.8, 4524.4, 4525.2, 4521.2, 4522.2, 111, null, 1122, 126072], [20240826, 4522.2, 4522.8, 4524.0, 4520.8, 4524.0, 149, null, 1123, 126080], [20240826, 4524.0, 4524.6, 4524.8, 4521.8, 4521.8, 109, null, 1124, 126093], [20240826, 4521.8, 4521.8, 4522.8, 4521.2, 4521.2, 61, null, 1125, 126085], [20240826, 4521.2, 4521.2, 4524.6, 4521.0, 4524.0, 68, null, 1126, 126096], [20240826, 4524.0, 4523.4, 4523.6, 4520.8, 4523.2, 127, null, 1127, 126114], [20240826, 4523.2, 4522.0, 4523.0, 4521.2, 4522.4, 55, null, 1128, 126111], [20240826, 4522.4, 4522.0, 4522.6, 4520.8, 4522.4, 78, null, 1129, 126093], [20240826, 4522.4, 4522.4, 4524.0, 4522.0, 4522.8, 187, null, 1130, 126149], [20240826, 4522.8, 4521.8, 4524.6, 4519.6, 4522.8, 296, null, 1301, 126142], [20240826, 4522.8, 4523.4, 4524.0, 4521.6, 4524.0, 135, null, 1302, 126157], [20240826, 4524.0, 4524.4, 4526.4, 4521.4, 4521.8, 126, null, 1303, 126153], [20240826, 4521.8, 4521.4, 4523.6, 4521.0, 4523.2, 81, null, 1304, 126149], [20240826, 4523.2, 4523.4, 4523.4, 4521.6, 4522.0, 70, null, 1305, 126141], [20240826, 4522.0, 4522.8, 4524.8, 4520.0, 4520.0, 131, null, 1306, 126162], [20240826, 4520.0, 4520.8, 4521.6, 4519.4, 4521.4, 85, null, 1307, 126153], [20240826, 4521.4, 4521.4, 4521.8, 4520.0, 4521.6, 76, null, 1308, 126168], [20240826, 4521.6, 4521.6, 4522.0, 4520.2, 4521.2, 43, null, 1309, 126162], [20240826, 4521.2, 4521.4, 4523.8, 4520.8, 4522.4, 90, null, 1310, 126167], [20240826, 4522.4, 4522.2, 4525.0, 4521.6, 4523.6, 72, null, 1311, 126177], [20240826, 4523.6, 4523.6, 4526.4, 4523.6, 4524.6, 116, null, 1312, 126222], [20240826, 4524.6, 4525.0, 4525.4, 4523.4, 4524.0, 65, null, 1313, 126222], [20240826, 4524.0, 4524.4, 4524.4, 4522.4, 4523.0, 63, null, 1314, 126218], [20240826, 4523.0, 4523.0, 4523.4, 4522.2, 4523.0, 52, null, 1315, 126209], [20240826, 4523.0, 4523.0, 4523.4, 4521.4, 4521.4, 65, null, 1316, 126200], [20240826, 4521.4, 4522.0, 4523.4, 4521.4, 4523.4, 30, null, 1317, 126186], [20240826, 4523.4, 4523.4, 4524.4, 4522.2, 4522.6, 27, null, 1318, 126182], [20240826, 4522.6, 4522.4, 4523.2, 4522.0, 4522.0, 34, null, 1319, 126177], [20240826, 4522.0, 4522.0, 4522.8, 4520.2, 4521.0, 69, null, 1320, 126174], [20240826, 4521.0, 4520.4, 4521.6, 4519.2, 4520.4, 114, null, 1321, 126183], [20240826, 4520.4, 4521.2, 4521.4, 4520.0, 4520.8, 31, null, 1322, 126181], [20240826, 4520.8, 4520.8, 4521.6, 4520.2, 4520.8, 45, null, 1323, 126175], [20240826, 4520.8, 4520.8, 4521.0, 4518.0, 4519.8, 107, null, 1324, 126199], [20240826, 4519.8, 4520.2, 4520.2, 4519.0, 4519.8, 28, null, 1325, 126198], [20240826, 4519.8, 4519.6, 4520.6, 4519.0, 4519.8, 56, null, 1326, 126205], [20240826, 4519.8, 4519.8, 4519.8, 4517.0, 4518.2, 121, null, 1327, 126238], [20240826, 4518.2, 4518.4, 4519.8, 4518.2, 4519.4, 54, null, 1328, 126217], [20240826, 4519.4, 4519.8, 4520.0, 4518.4, 4520.0, 45, null, 1329, 126238], [20240826, 4520.0, 4520.0, 4522.2, 4519.4, 4521.6, 94, null, 1330, 126267], [20240826, 4521.6, 4520.8, 4522.0, 4519.6, 4521.2, 87, null, 1331, 126259], [20240826, 4521.2, 4521.6, 4521.8, 4517.4, 4517.8, 73, null, 1332, 126263], [20240826, 4517.8, 4517.8, 4518.4, 4515.6, 4517.0, 113, null, 1333, 126294], [20240826, 4517.0, 4516.6, 4517.4, 4514.2, 4514.2, 132, null, 1334, 126314], [20240826, 4514.2, 4514.4, 4515.4, 4514.0, 4514.8, 93, null, 1335, 126343], [20240826, 4514.8, 4514.0, 4515.0, 4512.0, 4513.6, 171, null, 1336, 126406], [20240826, 4513.6, 4513.8, 4515.6, 4513.2, 4514.0, 133, null, 1337, 126456], [20240826, 4514.0, 4513.6, 4516.0, 4513.6, 4515.8, 81, null, 1338, 126487], [20240826, 4515.8, 4516.2, 4516.6, 4514.2, 4514.4, 86, null, 1339, 126538], [20240826, 4514.4, 4514.2, 4514.2, 4511.2, 4511.2, 127, null, 1340, 126614], [20240826, 4511.2, 4512.0, 4514.4, 4512.0, 4513.8, 134, null, 1341, 126649], [20240826, 4513.8, 4514.0, 4514.8, 4512.6, 4513.8, 55, null, 1342, 126657], [20240826, 4513.8, 4513.8, 4516.2, 4513.8, 4514.8, 132, null, 1343, 126721], [20240826, 4514.8, 4514.6, 4516.0, 4514.6, 4515.2, 26, null, 1344, 126727], [20240826, 4515.2, 4515.0, 4515.6, 4514.0, 4514.8, 51, null, 1345, 126755], [20240826, 4514.8, 4515.2, 4515.2, 4512.6, 4512.6, 64, null, 1346, 126784], [20240826, 4512.6, 4512.4, 4514.0, 4512.4, 4513.2, 62, null, 1347, 126817], [20240826, 4513.2, 4513.2, 4518.0, 4513.2, 4517.2, 179, null, 1348, 126893], [20240826, 4517.2, 4517.2, 4517.6, 4514.0, 4514.0, 88, null, 1349, 126918], [20240826, 4514.0, 4514.0, 4515.6, 4513.8, 4514.2, 56, null, 1350, 126937], [20240826, 4514.2, 4514.2, 4515.6, 4513.8, 4515.2, 43, null, 1351, 126949], [20240826, 4515.2, 4515.2, 4515.6, 4512.6, 4515.0, 52, null, 1352, 126970], [20240826, 4515.0, 4514.2, 4514.6, 4512.8, 4514.6, 40, null, 1353, 126981], [20240826, 4514.6, 4514.8, 4514.8, 4512.4, 4513.2, 50, null, 1354, 127001], [20240826, 4513.2, 4513.6, 4514.6, 4512.6, 4514.4, 57, null, 1355, 127021], [20240826, 4514.4, 4514.0, 4514.4, 4512.4, 4513.0, 44, null, 1356, 127033], [20240826, 4513.0, 4512.8, 4514.4, 4512.8, 4513.6, 35, null, 1357, 127043], [20240826, 4513.6, 4513.2, 4513.8, 4512.8, 4513.4, 38, null, 1358, 127055], [20240826, 4513.4, 4513.8, 4514.8, 4513.8, 4514.2, 31, null, 1359, 127064], [20240826, 4514.2, 4514.0, 4515.0, 4513.2, 4515.0, 55, null, 1400, 127085], [20240826, 4515.0, 4515.0, 4516.4, 4514.4, 4515.0, 87, null, 1401, 127120], [20240826, 4515.0, 4514.8, 4515.4, 4513.6, 4513.8, 39, null, 1402, 127132], [20240826, 4513.8, 4513.6, 4516.0, 4513.6, 4515.4, 41, null, 1403, 127144], [20240826, 4515.4, 4515.6, 4515.6, 4514.2, 4514.4, 24, null, 1404, 127143], [20240826, 4514.4, 4514.4, 4515.2, 4514.0, 4514.4, 53, null, 1405, 127160], [20240826, 4514.4, 4514.6, 4517.8, 4514.6, 4516.4, 148, null, 1406, 127211], [20240826, 4516.4, 4516.2, 4516.2, 4513.8, 4514.2, 62, null, 1407, 127218], [20240826, 4514.2, 4514.0, 4515.0, 4513.2, 4513.2, 43, null, 1408, 127217], [20240826, 4513.2, 4513.2, 4513.6, 4510.2, 4512.4, 155, null, 1409, 127271], [20240826, 4512.4, 4513.0, 4519.6, 4513.0, 4519.0, 383, null, 1410, 127338], [20240826, 4519.0, 4519.0, 4520.0, 4516.0, 4518.2, 217, null, 1411, 127411], [20240826, 4518.2, 4518.6, 4518.6, 4515.6, 4516.6, 108, null, 1412, 127437], [20240826, 4516.6, 4516.6, 4518.2, 4516.0, 4516.8, 70, null, 1413, 127465], [20240826, 4516.8, 4517.2, 4518.0, 4516.8, 4517.4, 59, null, 1414, 127472], [20240826, 4517.4, 4517.0, 4517.6, 4514.2, 4516.0, 150, null, 1415, 127528], [20240826, 4516.0, 4515.2, 4515.2, 4512.4, 4513.6, 54, null, 1416, 127553], [20240826, 4513.6, 4513.6, 4514.2, 4512.6, 4513.2, 64, null, 1417, 127585], [20240826, 4513.2, 4512.8, 4513.6, 4510.0, 4512.8, 164, null, 1418, 127634], [20240826, 4512.8, 4512.8, 4514.2, 4512.4, 4513.2, 124, null, 1419, 127718], [20240826, 4513.2, 4513.6, 4514.2, 4512.2, 4513.4, 33, null, 1420, 127730], [20240826, 4513.4, 4513.2, 4513.2, 4510.0, 4511.8, 145, null, 1421, 127819], [20240826, 4511.8, 4511.8, 4512.4, 4510.4, 4512.4, 52, null, 1422, 127843], [20240826, 4512.4, 4512.4, 4515.6, 4511.6, 4513.6, 121, null, 1423, 127888], [20240826, 4513.6, 4513.6, 4514.8, 4513.2, 4514.4, 74, null, 1424, 127924], [20240826, 4514.4, 4514.4, 4516.0, 4513.2, 4513.2, 88, null, 1425, 127962], [20240826, 4513.2, 4513.6, 4514.8, 4513.0, 4514.6, 87, null, 1426, 127992], [20240826, 4514.6, 4514.6, 4515.0, 4513.0, 4515.0, 77, null, 1427, 128017], [20240826, 4515.0, 4514.4, 4516.0, 4514.2, 4515.8, 81, null, 1428, 128046], [20240826, 4515.8, 4516.0, 4517.4, 4515.8, 4517.4, 92, null, 1429, 128086], [20240826, 4517.4, 4517.6, 4517.6, 4515.2, 4515.8, 133, null, 1430, 128144], [20240826, 4515.8, 4515.8, 4518.6, 4514.4, 4518.0, 123, null, 1431, 128202], [20240826, 4518.0, 4517.6, 4518.6, 4516.2, 4518.0, 143, null, 1432, 128275], [20240826, 4518.0, 4518.2, 4521.6, 4518.0, 4521.2, 177, null, 1433, 128340], [20240826, 4521.2, 4520.8, 4525.0, 4519.6, 4524.4, 264, null, 1434, 128415], [20240826, 4524.4, 4524.2, 4524.8, 4521.6, 4524.2, 173, null, 1435, 128460], [20240826, 4524.2, 4524.4, 4525.0, 4522.6, 4525.0, 211, null, 1436, 128515], [20240826, 4525.0, 4524.8, 4527.0, 4524.0, 4526.2, 195, null, 1437, 128559], [20240826, 4526.2, 4526.8, 4528.0, 4526.2, 4527.0, 180, null, 1438, 128579], [20240826, 4527.0, 4526.6, 4527.2, 4523.4, 4524.8, 167, null, 1439, 128636], [20240826, 4524.8, 4524.8, 4526.0, 4523.6, 4523.6, 142, null, 1440, 128690], [20240826, 4523.6, 4523.6, 4524.0, 4521.4, 4522.4, 130, null, 1441, 128718], [20240826, 4522.4, 4522.6, 4524.4, 4522.2, 4522.6, 91, null, 1442, 128761], [20240826, 4522.6, 4522.6, 4524.2, 4520.8, 4524.2, 115, null, 1443, 128814], [20240826, 4524.2, 4523.8, 4524.6, 4522.8, 4523.4, 84, null, 1444, 128826], [20240826, 4523.4, 4523.4, 4524.4, 4522.8, 4523.6, 84, null, 1445, 128871], [20240826, 4523.6, 4523.6, 4525.8, 4523.0, 4525.6, 198, null, 1446, 128931], [20240826, 4525.6, 4525.4, 4526.8, 4524.4, 4526.8, 177, null, 1447, 129005], [20240826, 4526.8, 4526.2, 4527.0, 4525.2, 4526.2, 123, null, 1448, 129065], [20240826, 4526.2, 4526.2, 4526.2, 4525.2, 4526.0, 118, null, 1449, 129083], [20240826, 4526.0, 4525.8, 4527.0, 4525.6, 4526.8, 119, null, 1450, 129147], [20240826, 4526.8, 4526.6, 4527.0, 4524.2, 4524.2, 197, null, 1451, 129224], [20240826, 4524.2, 4524.2, 4525.8, 4523.0, 4525.8, 122, null, 1452, 129283], [20240826, 4525.8, 4525.8, 4527.6, 4525.8, 4527.0, 116, null, 1453, 129328], [20240826, 4527.0, 4527.4, 4529.2, 4527.0, 4527.8, 200, null, 1454, 129408], [20240826, 4527.8, 4527.8, 4529.2, 4527.8, 4527.8, 148, null, 1455, 129467], [20240826, 4527.8, 4528.2, 4528.4, 4525.4, 4526.0, 236, null, 1456, 129527], [20240826, 4526.0, 4526.4, 4526.4, 4525.2, 4525.6, 220, null, 1457, 129636], [20240826, 4525.6, 4525.2, 4526.0, 4523.0, 4523.0, 260, null, 1458, 129741], [20240826, 4523.0, 4522.8, 4524.8, 4522.4, 4524.8, 337, null, 1459, 129856], [20240826, 4524.8, 4524.8, 4528.0, 4523.8, 4527.0, 290, null, 1500, 129985], [20240827, 4527.0, 4516.8, 4517.8, 4507.0, 4507.0, 1135, null, 931, 129264], [20240827, 4507.0, 4507.0, 4507.2, 4502.2, 4506.0, 799, null, 932, 128824], [20240827, 4506.0, 4506.4, 4506.6, 4502.0, 4502.6, 439, null, 933, 128530], [20240827, 4502.6, 4502.2, 4502.6, 4498.0, 4498.2, 413, null, 934, 128328], [20240827, 4498.2, 4498.2, 4499.0, 4494.8, 4499.0, 499, null, 935, 128067], [20240827, 4499.0, 4499.8, 4500.0, 4494.2, 4495.0, 516, null, 936, 127754], [20240827, 4495.0, 4493.0, 4498.2, 4492.0, 4495.8, 427, null, 937, 127557], [20240827, 4495.8, 4495.6, 4503.0, 4495.6, 4499.4, 393, null, 938, 127366], [20240827, 4499.4, 4499.0, 4501.6, 4496.8, 4498.0, 206, null, 939, 127261], [20240827, 4498.0, 4498.2, 4502.0, 4495.6, 4501.8, 256, null, 940, 127113], [20240827, 4501.8, 4501.2, 4505.0, 4498.2, 4500.4, 450, null, 941, 126850], [20240827, 4500.4, 4500.4, 4503.6, 4499.0, 4503.6, 251, null, 942, 126683], [20240827, 4503.6, 4503.2, 4503.2, 4499.6, 4500.6, 177, null, 943, 126583], [20240827, 4500.6, 4501.6, 4503.0, 4499.8, 4501.8, 164, null, 944, 126498], [20240827, 4501.8, 4501.0, 4504.0, 4501.0, 4502.0, 270, null, 945, 126371], [20240827, 4502.0, 4502.0, 4503.2, 4497.8, 4499.6, 248, null, 946, 126267], [20240827, 4499.6, 4499.6, 4504.2, 4499.6, 4502.0, 211, null, 947, 126182], [20240827, 4502.0, 4502.2, 4505.0, 4502.2, 4503.2, 184, null, 948, 126090], [20240827, 4503.2, 4503.2, 4505.4, 4500.2, 4500.6, 235, null, 949, 125969], [20240827, 4500.6, 4500.6, 4502.0, 4499.0, 4499.0, 124, null, 950, 125916], [20240827, 4499.0, 4498.8, 4498.8, 4489.0, 4495.4, 614, null, 951, 125792], [20240827, 4495.4, 4495.2, 4498.2, 4492.0, 4494.6, 172, null, 952, 125726], [20240827, 4494.6, 4495.0, 4496.2, 4490.2, 4491.0, 230, null, 953, 125673], [20240827, 4491.0, 4491.2, 4495.0, 4491.2, 4494.6, 200, null, 954, 125634], [20240827, 4494.6, 4494.8, 4496.0, 4492.4, 4493.6, 163, null, 955, 125567], [20240827, 4493.6, 4493.6, 4494.2, 4490.4, 4490.4, 148, null, 956, 125506], [20240827, 4490.4, 4490.0, 4493.0, 4489.4, 4493.0, 240, null, 957, 125437], [20240827, 4493.0, 4492.4, 4496.6, 4492.2, 4495.4, 127, null, 958, 125377], [20240827, 4495.4, 4496.4, 4496.4, 4492.4, 4492.4, 172, null, 959, 125293], [20240827, 4492.4, 4492.6, 4493.2, 4487.6, 4487.6, 254, null, 1000, 125207], [20240827, 4487.6, 4488.4, 4488.4, 4485.4, 4485.8, 524, null, 1001, 125086], [20240827, 4485.8, 4485.6, 4486.4, 4483.2, 4485.0, 311, null, 1002, 125007], [20240827, 4485.0, 4484.6, 4485.2, 4482.8, 4483.6, 203, null, 1003, 124949], [20240827, 4483.6, 4483.6, 4485.6, 4482.2, 4483.6, 251, null, 1004, 124848], [20240827, 4483.6, 4483.4, 4485.6, 4482.4, 4484.0, 149, null, 1005, 124799], [20240827, 4484.0, 4484.6, 4485.6, 4482.0, 4482.4, 167, null, 1006, 124731], [20240827, 4482.4, 4482.0, 4482.0, 4479.6, 4479.6, 355, null, 1007, 124630], [20240827, 4479.6, 4479.0, 4481.4, 4479.0, 4480.8, 245, null, 1008, 124552], [20240827, 4480.8, 4480.8, 4485.2, 4480.6, 4483.2, 248, null, 1009, 124435], [20240827, 4483.2, 4483.2, 4486.6, 4481.2, 4486.0, 161, null, 1010, 124355], [20240827, 4486.0, 4486.2, 4488.4, 4485.0, 4487.8, 208, null, 1011, 124273], [20240827, 4487.8, 4488.0, 4489.2, 4485.2, 4486.2, 292, null, 1012, 124115], [20240827, 4486.2, 4486.0, 4487.0, 4483.4, 4484.4, 177, null, 1013, 124040], [20240827, 4484.4, 4484.8, 4486.0, 4482.6, 4483.2, 153, null, 1014, 124014], [20240827, 4483.2, 4482.6, 4483.4, 4480.8, 4481.4, 151, null, 1015, 123979], [20240827, 4481.4, 4481.0, 4481.2, 4477.6, 4478.4, 309, null, 1016, 123889], [20240827, 4478.4, 4478.4, 4481.8, 4478.0, 4481.0, 159, null, 1017, 123850], [20240827, 4481.0, 4481.0, 4482.6, 4480.4, 4482.2, 109, null, 1018, 123821], [20240827, 4482.2, 4481.8, 4482.6, 4479.2, 4480.4, 129, null, 1019, 123806], [20240827, 4480.4, 4480.6, 4483.2, 4479.8, 4483.0, 101, null, 1020, 123755], [20240827, 4483.0, 4482.4, 4483.6, 4480.2, 4483.4, 147, null, 1021, 123679], [20240827, 4483.4, 4483.2, 4484.2, 4480.2, 4480.4, 188, null, 1022, 123592], [20240827, 4480.4, 4480.8, 4482.0, 4480.0, 4480.4, 116, null, 1023, 123550], [20240827, 4480.4, 4481.0, 4481.4, 4477.0, 4477.8, 202, null, 1024, 123453], [20240827, 4477.8, 4477.2, 4480.0, 4476.0, 4477.6, 286, null, 1025, 123306], [20240827, 4477.6, 4477.6, 4477.8, 4475.8, 4477.2, 172, null, 1026, 123255], [20240827, 4477.2, 4477.0, 4478.4, 4475.8, 4477.4, 98, null, 1027, 123228], [20240827, 4477.4, 4477.4, 4481.2, 4477.2, 4479.4, 147, null, 1028, 123206], [20240827, 4479.4, 4480.0, 4481.0, 4476.8, 4479.0, 188, null, 1029, 123153], [20240827, 4479.0, 4479.2, 4479.6, 4477.4, 4479.0, 96, null, 1030, 123143], [20240827, 4479.0, 4479.2, 4479.2, 4476.2, 4476.4, 88, null, 1031, 123127], [20240827, 4476.4, 4476.2, 4479.2, 4475.8, 4478.0, 127, null, 1032, 123132], [20240827, 4478.0, 4477.4, 4482.2, 4477.0, 4481.4, 116, null, 1033, 123120], [20240827, 4481.4, 4480.6, 4483.2, 4479.2, 4480.0, 201, null, 1034, 123093], [20240827, 4480.0, 4479.8, 4480.6, 4478.0, 4478.4, 165, null, 1035, 123043], [20240827, 4478.4, 4479.2, 4479.4, 4477.0, 4478.2, 94, null, 1036, 123032], [20240827, 4478.2, 4478.4, 4479.8, 4477.4, 4479.8, 88, null, 1037, 123024], [20240827, 4479.8, 4479.6, 4482.8, 4479.4, 4482.2, 124, null, 1038, 123006], [20240827, 4482.2, 4481.8, 4482.2, 4479.4, 4480.6, 80, null, 1039, 123004], [20240827, 4480.6, 4480.6, 4482.4, 4480.6, 4482.4, 79, null, 1040, 122971], [20240827, 4482.4, 4482.6, 4484.0, 4481.6, 4481.6, 201, null, 1041, 122913], [20240827, 4481.6, 4481.2, 4482.0, 4480.0, 4480.2, 60, null, 1042, 122899], [20240827, 4480.2, 4480.8, 4480.8, 4478.8, 4478.8, 90, null, 1043, 122875], [20240827, 4478.8, 4478.2, 4479.6, 4477.4, 4478.8, 80, null, 1044, 122867], [20240827, 4478.8, 4478.8, 4479.4, 4477.6, 4479.4, 89, null, 1045, 122832], [20240827, 4479.4, 4479.4, 4480.8, 4478.2, 4480.2, 77, null, 1046, 122829], [20240827, 4480.2, 4480.4, 4484.4, 4480.0, 4484.4, 200, null, 1047, 122791], [20240827, 4484.4, 4484.4, 4486.6, 4481.6, 4482.4, 251, null, 1048, 122760], [20240827, 4482.4, 4482.6, 4484.8, 4481.4, 4483.2, 156, null, 1049, 122735], [20240827, 4483.2, 4484.0, 4485.2, 4483.0, 4484.6, 129, null, 1050, 122734], [20240827, 4484.6, 4484.8, 4491.4, 4484.8, 4490.8, 355, null, 1051, 122726], [20240827, 4490.8, 4490.8, 4491.2, 4487.4, 4489.0, 196, null, 1052, 122734], [20240827, 4489.0, 4489.8, 4490.6, 4488.8, 4490.6, 148, null, 1053, 122762], [20240827, 4490.6, 4490.6, 4491.4, 4488.0, 4488.0, 193, null, 1054, 122733], [20240827, 4488.0, 4488.2, 4490.2, 4488.0, 4489.6, 127, null, 1055, 122703], [20240827, 4489.6, 4489.6, 4489.8, 4486.0, 4486.2, 154, null, 1056, 122694], [20240827, 4486.2, 4487.0, 4487.4, 4483.6, 4484.0, 92, null, 1057, 122666], [20240827, 4484.0, 4483.8, 4485.4, 4483.0, 4484.4, 132, null, 1058, 122650], [20240827, 4484.4, 4484.6, 4485.0, 4483.4, 4484.4, 87, null, 1059, 122641], [20240827, 4484.4, 4484.6, 4488.2, 4484.4, 4486.0, 95, null, 1100, 122632], [20240827, 4486.0, 4485.8, 4486.4, 4483.4, 4483.8, 92, null, 1101, 122614], [20240827, 4483.8, 4484.4, 4487.8, 4484.4, 4485.2, 81, null, 1102, 122600], [20240827, 4485.2, 4485.2, 4487.6, 4484.4, 4485.4, 57, null, 1103, 122603], [20240827, 4485.4, 4485.4, 4485.6, 4483.6, 4485.6, 55, null, 1104, 122605], [20240827, 4485.6, 4485.2, 4486.0, 4484.6, 4485.6, 45, null, 1105, 122598], [20240827, 4485.6, 4484.6, 4486.4, 4484.2, 4484.2, 91, null, 1106, 122586], [20240827, 4484.2, 4484.2, 4485.0, 4484.0, 4484.2, 89, null, 1107, 122566], [20240827, 4484.2, 4484.6, 4485.0, 4483.8, 4485.0, 71, null, 1108, 122540], [20240827, 4485.0, 4485.0, 4485.8, 4482.0, 4484.6, 115, null, 1109, 122537], [20240827, 4484.6, 4484.4, 4484.4, 4482.0, 4482.6, 96, null, 1110, 122532], [20240827, 4482.6, 4482.6, 4483.4, 4480.0, 4481.0, 109, null, 1111, 122521], [20240827, 4481.0, 4481.0, 4482.2, 4479.2, 4479.2, 121, null, 1112, 122515], [20240827, 4479.2, 4479.8, 4479.8, 4476.4, 4477.0, 174, null, 1113, 122523], [20240827, 4477.0, 4477.2, 4477.6, 4473.8, 4475.4, 267, null, 1114, 122516], [20240827, 4475.4, 4474.8, 4477.0, 4474.8, 4475.8, 114, null, 1115, 122534], [20240827, 4475.8, 4476.0, 4477.0, 4474.2, 4474.8, 173, null, 1116, 122540], [20240827, 4474.8, 4475.2, 4478.6, 4475.2, 4478.6, 230, null, 1117, 122561], [20240827, 4478.6, 4478.2, 4482.0, 4477.4, 4481.8, 191, null, 1118, 122547], [20240827, 4481.8, 4481.8, 4484.8, 4480.8, 4484.6, 146, null, 1119, 122586], [20240827, 4484.6, 4484.6, 4487.6, 4483.2, 4486.6, 239, null, 1120, 122594], [20240827, 4486.6, 4486.6, 4493.0, 4486.6, 4491.6, 499, null, 1121, 122591], [20240827, 4491.6, 4491.6, 4496.0, 4489.4, 4489.4, 400, null, 1122, 122615], [20240827, 4489.4, 4489.8, 4490.0, 4486.8, 4487.6, 251, null, 1123, 122624], [20240827, 4487.6, 4488.0, 4491.8, 4487.4, 4491.4, 240, null, 1124, 122670], [20240827, 4491.4, 4491.6, 4497.0, 4491.6, 4493.6, 349, null, 1125, 122656], [20240827, 4493.6, 4493.0, 4498.8, 4492.6, 4498.2, 388, null, 1126, 122694], [20240827, 4498.2, 4497.6, 4499.2, 4493.8, 4495.6, 403, null, 1127, 122685], [20240827, 4495.6, 4495.6, 4498.6, 4493.0, 4494.0, 377, null, 1128, 122593], [20240827, 4494.0, 4493.8, 4497.0, 4493.8, 4493.8, 203, null, 1129, 122596], [20240827, 4493.8, 4494.2, 4494.6, 4492.0, 4493.4, 218, null, 1130, 122597], [20240827, 4493.4, 4492.4, 4492.6, 4489.2, 4490.8, 242, null, 1301, 122607], [20240827, 4490.8, 4490.8, 4491.2, 4487.0, 4488.2, 241, null, 1302, 122621], [20240827, 4488.2, 4488.2, 4488.2, 4484.4, 4485.8, 200, null, 1303, 122611], [20240827, 4485.8, 4486.2, 4486.2, 4483.6, 4484.4, 160, null, 1304, 122601], [20240827, 4484.4, 4486.0, 4487.2, 4483.6, 4484.0, 205, null, 1305, 122580], [20240827, 4484.0, 4483.8, 4484.2, 4482.6, 4484.0, 113, null, 1306, 122566], [20240827, 4484.0, 4483.8, 4484.0, 4482.8, 4483.6, 96, null, 1307, 122560], [20240827, 4483.6, 4483.2, 4487.2, 4482.6, 4485.4, 112, null, 1308, 122576], [20240827, 4485.4, 4485.4, 4485.4, 4483.2, 4483.8, 75, null, 1309, 122565], [20240827, 4483.8, 4484.2, 4486.0, 4483.8, 4485.0, 55, null, 1310, 122571], [20240827, 4485.0, 4484.8, 4486.6, 4484.0, 4485.6, 63, null, 1311, 122570], [20240827, 4485.6, 4485.4, 4486.6, 4484.2, 4485.4, 71, null, 1312, 122556], [20240827, 4485.4, 4485.2, 4488.0, 4485.0, 4487.8, 100, null, 1313, 122563], [20240827, 4487.8, 4488.0, 4489.6, 4486.4, 4487.4, 116, null, 1314, 122569], [20240827, 4487.4, 4487.2, 4487.8, 4484.8, 4485.4, 107, null, 1315, 122583], [20240827, 4485.4, 4485.8, 4487.0, 4484.8, 4485.4, 71, null, 1316, 122585], [20240827, 4485.4, 4484.8, 4488.6, 4484.8, 4487.8, 62, null, 1317, 122594], [20240827, 4487.8, 4488.0, 4488.0, 4486.0, 4486.6, 47, null, 1318, 122591], [20240827, 4486.6, 4486.4, 4488.8, 4484.2, 4487.2, 77, null, 1319, 122610], [20240827, 4487.2, 4487.2, 4490.4, 4487.2, 4489.0, 110, null, 1320, 122631], [20240827, 4489.0, 4489.2, 4491.8, 4489.0, 4489.4, 112, null, 1321, 122661], [20240827, 4489.4, 4489.4, 4489.4, 4488.0, 4488.0, 30, null, 1322, 122653], [20240827, 4488.0, 4488.0, 4491.0, 4488.0, 4489.4, 71, null, 1323, 122659], [20240827, 4489.4, 4489.2, 4489.2, 4486.2, 4486.4, 48, null, 1324, 122657], [20240827, 4486.4, 4486.4, 4488.0, 4485.2, 4485.6, 73, null, 1325, 122658], [20240827, 4485.6, 4485.6, 4485.8, 4483.8, 4485.6, 103, null, 1326, 122661], [20240827, 4485.6, 4485.8, 4485.8, 4483.4, 4483.4, 64, null, 1327, 122660], [20240827, 4483.4, 4484.0, 4484.6, 4483.4, 4483.6, 72, null, 1328, 122659], [20240827, 4483.6, 4483.4, 4485.2, 4482.8, 4485.2, 64, null, 1329, 122675], [20240827, 4485.2, 4484.8, 4484.8, 4483.2, 4483.2, 41, null, 1330, 122673], [20240827, 4483.2, 4483.0, 4483.8, 4482.4, 4482.4, 134, null, 1331, 122730], [20240827, 4482.4, 4482.8, 4484.4, 4482.2, 4484.4, 125, null, 1332, 122758], [20240827, 4484.4, 4483.6, 4485.6, 4482.6, 4484.6, 97, null, 1333, 122765], [20240827, 4484.6, 4485.4, 4485.6, 4483.4, 4485.6, 64, null, 1334, 122775], [20240827, 4485.6, 4485.0, 4485.6, 4483.4, 4484.0, 48, null, 1335, 122790], [20240827, 4484.0, 4483.8, 4485.8, 4483.4, 4484.4, 66, null, 1336, 122800], [20240827, 4484.4, 4485.2, 4485.2, 4482.6, 4483.4, 60, null, 1337, 122813], [20240827, 4483.4, 4482.8, 4484.6, 4482.4, 4483.2, 69, null, 1338, 122832], [20240827, 4483.2, 4483.2, 4488.6, 4482.8, 4488.4, 157, null, 1339, 122859], [20240827, 4488.4, 4488.6, 4488.6, 4482.6, 4482.6, 132, null, 1340, 122897], [20240827, 4482.6, 4483.2, 4483.6, 4482.0, 4482.0, 114, null, 1341, 122914], [20240827, 4482.0, 4482.0, 4482.2, 4479.8, 4481.0, 139, null, 1342, 122941], [20240827, 4481.0, 4480.4, 4482.6, 4480.2, 4481.8, 77, null, 1343, 122967], [20240827, 4481.8, 4481.8, 4483.6, 4481.2, 4482.6, 193, null, 1344, 123032], [20240827, 4482.6, 4483.2, 4483.2, 4482.0, 4482.4, 45, null, 1345, 123021], [20240827, 4482.4, 4483.4, 4483.6, 4480.0, 4482.2, 134, null, 1346, 123044], [20240827, 4482.2, 4483.0, 4485.8, 4483.0, 4485.2, 154, null, 1347, 123057], [20240827, 4485.2, 4485.2, 4485.2, 4482.8, 4482.8, 49, null, 1348, 123045], [20240827, 4482.8, 4482.8, 4484.0, 4481.8, 4482.0, 60, null, 1349, 123039], [20240827, 4482.0, 4481.8, 4483.0, 4481.2, 4481.8, 52, null, 1350, 123032], [20240827, 4481.8, 4481.6, 4483.0, 4480.0, 4483.0, 86, null, 1351, 123027], [20240827, 4483.0, 4482.4, 4482.6, 4480.2, 4481.2, 80, null, 1352, 123025], [20240827, 4481.2, 4481.2, 4483.6, 4480.4, 4482.4, 66, null, 1353, 123030], [20240827, 4482.4, 4482.8, 4482.8, 4480.2, 4481.2, 61, null, 1354, 123030], [20240827, 4481.2, 4481.4, 4481.8, 4480.2, 4481.2, 70, null, 1355, 123036], [20240827, 4481.2, 4481.0, 4485.0, 4481.0, 4484.0, 147, null, 1356, 123071], [20240827, 4484.0, 4483.6, 4483.6, 4481.2, 4481.6, 86, null, 1357, 123095], [20240827, 4481.6, 4481.8, 4484.0, 4481.2, 4483.0, 81, null, 1358, 123078], [20240827, 4483.0, 4482.6, 4483.4, 4481.2, 4481.8, 49, null, 1359, 123065], [20240827, 4481.8, 4481.4, 4482.2, 4481.4, 4481.6, 52, null, 1400, 123052], [20240827, 4481.6, 4481.6, 4482.6, 4480.2, 4480.4, 105, null, 1401, 123071], [20240827, 4480.4, 4480.4, 4482.2, 4480.2, 4481.4, 63, null, 1402, 123062], [20240827, 4481.4, 4482.2, 4484.8, 4481.0, 4483.6, 144, null, 1403, 123082], [20240827, 4483.6, 4484.0, 4484.4, 4483.0, 4484.2, 63, null, 1404, 123093], [20240827, 4484.2, 4484.6, 4490.0, 4484.6, 4486.8, 239, null, 1405, 123136], [20240827, 4486.8, 4487.2, 4489.6, 4484.4, 4485.4, 179, null, 1406, 123198], [20240827, 4485.4, 4485.4, 4485.4, 4481.4, 4483.2, 147, null, 1407, 123245], [20240827, 4483.2, 4483.4, 4484.8, 4483.2, 4484.6, 168, null, 1408, 123332], [20240827, 4484.6, 4485.0, 4485.0, 4482.6, 4483.0, 54, null, 1409, 123343], [20240827, 4483.0, 4483.2, 4483.2, 4481.6, 4482.0, 75, null, 1410, 123361], [20240827, 4482.0, 4482.0, 4482.2, 4481.0, 4481.8, 82, null, 1411, 123384], [20240827, 4481.8, 4481.0, 4482.2, 4480.0, 4480.8, 103, null, 1412, 123410], [20240827, 4480.8, 4481.4, 4481.4, 4479.8, 4480.2, 76, null, 1413, 123435], [20240827, 4480.2, 4479.8, 4481.8, 4479.0, 4480.0, 284, null, 1414, 123485], [20240827, 4480.0, 4480.0, 4480.6, 4476.4, 4476.6, 131, null, 1415, 123519], [20240827, 4476.6, 4477.0, 4477.8, 4473.8, 4474.6, 306, null, 1416, 123538], [20240827, 4474.6, 4474.6, 4480.6, 4473.8, 4480.0, 479, null, 1417, 123701], [20240827, 4480.0, 4480.6, 4483.2, 4479.6, 4480.8, 219, null, 1418, 123751], [20240827, 4480.8, 4480.8, 4483.8, 4480.6, 4481.6, 104, null, 1419, 123756], [20240827, 4481.6, 4481.8, 4484.6, 4480.6, 4483.4, 147, null, 1420, 123779], [20240827, 4483.4, 4483.8, 4487.2, 4483.4, 4483.6, 211, null, 1421, 123832], [20240827, 4483.6, 4483.4, 4483.6, 4481.2, 4482.0, 131, null, 1422, 123851], [20240827, 4482.0, 4482.0, 4484.2, 4481.8, 4482.4, 64, null, 1423, 123869], [20240827, 4482.4, 4483.2, 4484.4, 4481.2, 4483.0, 93, null, 1424, 123883], [20240827, 4483.0, 4483.2, 4483.4, 4481.0, 4483.2, 62, null, 1425, 123889], [20240827, 4483.2, 4483.4, 4485.0, 4481.0, 4482.4, 193, null, 1426, 123997], [20240827, 4482.4, 4483.0, 4484.2, 4481.0, 4481.8, 69, null, 1427, 124012], [20240827, 4481.8, 4482.0, 4484.6, 4480.8, 4482.2, 119, null, 1428, 124075], [20240827, 4482.2, 4482.4, 4483.2, 4480.6, 4481.2, 121, null, 1429, 124110], [20240827, 4481.2, 4480.8, 4481.2, 4478.4, 4478.8, 121, null, 1430, 124137], [20240827, 4478.8, 4479.2, 4480.8, 4477.6, 4479.8, 187, null, 1431, 124210], [20240827, 4479.8, 4479.4, 4479.6, 4477.2, 4477.2, 102, null, 1432, 124246], [20240827, 4477.2, 4477.0, 4478.0, 4475.4, 4476.0, 171, null, 1433, 124323], [20240827, 4476.0, 4476.2, 4477.6, 4475.4, 4476.4, 168, null, 1434, 124339], [20240827, 4476.4, 4476.4, 4477.0, 4475.0, 4477.0, 87, null, 1435, 124365], [20240827, 4477.0, 4476.6, 4476.6, 4474.2, 4475.0, 117, null, 1436, 124394], [20240827, 4475.0, 4475.0, 4475.4, 4473.0, 4473.4, 225, null, 1437, 124505], [20240827, 4473.4, 4473.8, 4475.8, 4473.4, 4474.4, 283, null, 1438, 124606], [20240827, 4474.4, 4474.4, 4474.4, 4473.0, 4474.2, 166, null, 1439, 124646], [20240827, 4474.2, 4473.6, 4477.0, 4473.0, 4475.4, 255, null, 1440, 124773], [20240827, 4475.4, 4475.6, 4477.8, 4475.2, 4476.4, 193, null, 1441, 124868], [20240827, 4476.4, 4476.2, 4478.0, 4475.0, 4476.4, 151, null, 1442, 124953], [20240827, 4476.4, 4476.6, 4477.4, 4475.6, 4477.2, 154, null, 1443, 125015], [20240827, 4477.2, 4476.6, 4477.4, 4475.2, 4475.4, 136, null, 1444, 125077], [20240827, 4475.4, 4476.2, 4477.6, 4475.4, 4477.0, 224, null, 1445, 125201], [20240827, 4477.0, 4476.6, 4480.6, 4476.4, 4480.0, 273, null, 1446, 125336], [20240827, 4480.0, 4479.8, 4480.0, 4477.8, 4478.8, 203, null, 1447, 125454], [20240827, 4478.8, 4478.6, 4480.2, 4477.8, 4479.6, 148, null, 1448, 125509], [20240827, 4479.6, 4480.2, 4482.0, 4479.2, 4479.2, 268, null, 1449, 125619], [20240827, 4479.2, 4479.2, 4481.4, 4479.2, 4480.8, 172, null, 1450, 125697], [20240827, 4480.8, 4481.0, 4482.4, 4480.0, 4480.4, 287, null, 1451, 125791], [20240827, 4480.4, 4480.2, 4481.8, 4479.6, 4480.8, 304, null, 1452, 125896], [20240827, 4480.8, 4480.4, 4482.0, 4479.6, 4480.0, 223, null, 1453, 125960], [20240827, 4480.0, 4480.2, 4481.8, 4479.2, 4479.4, 194, null, 1454, 126003], [20240827, 4479.4, 4479.8, 4480.8, 4478.4, 4480.2, 377, null, 1455, 126174], [20240827, 4480.2, 4480.2, 4482.0, 4480.2, 4481.8, 439, null, 1456, 126331], [20240827, 4481.8, 4481.8, 4482.0, 4480.8, 4480.8, 255, null, 1457, 126385], [20240827, 4480.8, 4480.6, 4481.4, 4479.0, 4479.6, 348, null, 1458, 126481], [20240827, 4479.6, 4479.2, 4479.8, 4477.8, 4478.0, 378, null, 1459, 126511], [20240827, 4478.0, 4478.2, 4480.2, 4477.0, 4480.2, 445, null, 1500, 126574], [20240828, 4480.2, 4475.8, 4488.6, 4474.4, 4486.2, 1090, null, 931, 125871], [20240828, 4486.2, 4485.8, 4493.6, 4482.8, 4491.4, 766, null, 932, 125314], [20240828, 4491.4, 4492.0, 4492.4, 4486.6, 4490.2, 628, null, 933, 124988], [20240828, 4490.2, 4490.6, 4496.0, 4489.2, 4492.2, 562, null, 934, 124651], [20240828, 4492.2, 4492.4, 4493.6, 4490.2, 4491.2, 308, null, 935, 124467], [20240828, 4491.2, 4490.0, 4491.2, 4484.0, 4488.0, 557, null, 936, 124154], [20240828, 4488.0, 4487.4, 4488.8, 4482.4, 4487.6, 348, null, 937, 123931], [20240828, 4487.6, 4487.0, 4491.6, 4487.0, 4488.8, 317, null, 938, 123721], [20240828, 4488.8, 4489.4, 4489.6, 4482.4, 4482.8, 241, null, 939, 123607], [20240828, 4482.8, 4482.4, 4483.8, 4480.2, 4480.8, 229, null, 940, 123528], [20240828, 4480.8, 4481.0, 4481.0, 4476.2, 4477.4, 329, null, 941, 123327], [20240828, 4477.4, 4477.0, 4478.0, 4471.6, 4472.2, 538, null, 942, 123093], [20240828, 4472.2, 4472.4, 4476.2, 4471.2, 4475.0, 290, null, 943, 122987], [20240828, 4475.0, 4475.6, 4480.0, 4474.6, 4479.6, 253, null, 944, 122887], [20240828, 4479.6, 4479.6, 4479.6, 4475.6, 4476.8, 232, null, 945, 122843], [20240828, 4476.8, 4476.4, 4478.0, 4474.4, 4476.6, 277, null, 946, 122778], [20240828, 4476.6, 4477.6, 4482.2, 4476.8, 4482.0, 216, null, 947, 122726], [20240828, 4482.0, 4482.2, 4485.0, 4481.6, 4481.6, 249, null, 948, 122626], [20240828, 4481.6, 4481.6, 4481.6, 4477.0, 4477.2, 138, null, 949, 122596], [20240828, 4477.2, 4478.0, 4478.0, 4473.4, 4473.4, 197, null, 950, 122525], [20240828, 4473.4, 4473.8, 4473.8, 4468.6, 4469.8, 469, null, 951, 122421], [20240828, 4469.8, 4469.8, 4473.8, 4468.0, 4473.8, 227, null, 952, 122323], [20240828, 4473.8, 4473.8, 4479.4, 4473.8, 4475.2, 335, null, 953, 122207], [20240828, 4475.2, 4475.4, 4479.4, 4471.0, 4478.0, 229, null, 954, 122120], [20240828, 4478.0, 4478.2, 4486.0, 4477.8, 4479.8, 599, null, 955, 121924], [20240828, 4479.8, 4480.4, 4482.6, 4476.0, 4479.4, 251, null, 956, 121845], [20240828, 4479.4, 4479.4, 4482.4, 4477.6, 4482.4, 134, null, 957, 121808], [20240828, 4482.4, 4481.8, 4483.6, 4480.6, 4482.4, 102, null, 958, 121769], [20240828, 4482.4, 4482.8, 4482.8, 4479.8, 4479.8, 95, null, 959, 121744], [20240828, 4479.8, 4479.8, 4483.6, 4479.8, 4481.8, 138, null, 1000, 121729], [20240828, 4481.8, 4481.0, 4483.2, 4479.6, 4483.0, 289, null, 1001, 121677], [20240828, 4483.0, 4483.6, 4484.8, 4480.4, 4480.4, 218, null, 1002, 121649], [20240828, 4480.4, 4480.4, 4481.6, 4477.4, 4480.0, 190, null, 1003, 121635], [20240828, 4480.0, 4480.0, 4481.8, 4477.2, 4477.6, 165, null, 1004, 121600], [20240828, 4477.6, 4477.2, 4481.0, 4475.6, 4481.0, 229, null, 1005, 121624], [20240828, 4481.0, 4481.0, 4486.2, 4481.0, 4481.6, 557, null, 1006, 121587], [20240828, 4481.6, 4481.0, 4481.8, 4478.2, 4481.4, 250, null, 1007, 121554], [20240828, 4481.4, 4481.2, 4486.8, 4480.6, 4485.0, 246, null, 1008, 121546], [20240828, 4485.0, 4485.4, 4485.4, 4481.8, 4482.6, 180, null, 1009, 121536], [20240828, 4482.6, 4482.6, 4484.2, 4481.8, 4483.2, 110, null, 1010, 121527], [20240828, 4483.2, 4482.8, 4486.2, 4482.2, 4483.0, 160, null, 1011, 121510], [20240828, 4483.0, 4483.8, 4485.2, 4480.8, 4480.8, 168, null, 1012, 121483], [20240828, 4480.8, 4481.0, 4482.4, 4479.0, 4480.6, 311, null, 1013, 121517], [20240828, 4480.6, 4481.4, 4482.4, 4480.0, 4480.0, 122, null, 1014, 121535], [20240828, 4480.0, 4479.2, 4480.4, 4476.0, 4476.6, 242, null, 1015, 121496], [20240828, 4476.6, 4476.4, 4479.4, 4476.0, 4478.8, 213, null, 1016, 121474], [20240828, 4478.8, 4478.2, 4485.0, 4477.0, 4481.4, 272, null, 1017, 121438], [20240828, 4481.4, 4481.6, 4488.0, 4480.8, 4487.2, 381, null, 1018, 121394], [20240828, 4487.2, 4487.2, 4487.6, 4484.4, 4487.6, 187, null, 1019, 121346], [20240828, 4487.6, 4487.6, 4488.6, 4486.2, 4487.0, 253, null, 1020, 121320], [20240828, 4487.0, 4487.0, 4489.2, 4486.0, 4489.0, 262, null, 1021, 121303], [20240828, 4489.0, 4488.8, 4489.6, 4485.4, 4485.8, 201, null, 1022, 121275], [20240828, 4485.8, 4485.6, 4486.2, 4483.8, 4484.4, 123, null, 1023, 121251], [20240828, 4484.4, 4484.0, 4486.8, 4484.0, 4486.6, 106, null, 1024, 121208], [20240828, 4486.6, 4486.8, 4487.4, 4484.4, 4484.6, 104, null, 1025, 121164], [20240828, 4484.6, 4484.4, 4485.8, 4482.4, 4483.0, 111, null, 1026, 121123], [20240828, 4483.0, 4483.0, 4484.2, 4482.0, 4482.0, 120, null, 1027, 121094], [20240828, 4482.0, 4483.2, 4483.2, 4481.0, 4482.0, 92, null, 1028, 121065], [20240828, 4482.0, 4481.6, 4482.6, 4481.0, 4482.0, 86, null, 1029, 121034], [20240828, 4482.0, 4482.0, 4482.0, 4479.4, 4480.2, 104, null, 1030, 120992], [20240828, 4480.2, 4479.8, 4480.8, 4478.2, 4480.0, 139, null, 1031, 120955], [20240828, 4480.0, 4480.6, 4481.2, 4477.0, 4481.2, 183, null, 1032, 120931], [20240828, 4481.2, 4481.6, 4481.8, 4478.0, 4479.0, 82, null, 1033, 120910], [20240828, 4479.0, 4479.0, 4479.8, 4477.8, 4479.2, 108, null, 1034, 120896], [20240828, 4479.2, 4479.2, 4480.6, 4478.0, 4480.0, 131, null, 1035, 120876], [20240828, 4480.0, 4479.8, 4483.6, 4478.6, 4483.0, 163, null, 1036, 120841], [20240828, 4483.0, 4483.0, 4492.4, 4482.6, 4492.4, 547, null, 1037, 120736], [20240828, 4492.4, 4492.4, 4494.4, 4488.0, 4490.0, 403, null, 1038, 120678], [20240828, 4490.0, 4490.4, 4491.2, 4485.8, 4487.0, 216, null, 1039, 120660], [20240828, 4487.0, 4487.8, 4487.8, 4484.8, 4484.8, 187, null, 1040, 120619], [20240828, 4484.8, 4484.8, 4488.2, 4483.6, 4486.8, 172, null, 1041, 120587], [20240828, 4486.8, 4487.0, 4487.0, 4483.4, 4486.2, 119, null, 1042, 120548], [20240828, 4486.2, 4486.2, 4486.4, 4484.8, 4485.8, 79, null, 1043, 120527], [20240828, 4485.8, 4486.2, 4488.6, 4485.4, 4486.6, 110, null, 1044, 120494], [20240828, 4486.6, 4487.0, 4491.6, 4486.8, 4491.6, 167, null, 1045, 120464], [20240828, 4491.6, 4491.8, 4494.8, 4488.8, 4494.0, 308, null, 1046, 120385], [20240828, 4494.0, 4494.6, 4503.8, 4493.2, 4503.2, 802, null, 1047, 120216], [20240828, 4503.2, 4503.0, 4512.8, 4502.8, 4508.2, 862, null, 1048, 120218], [20240828, 4508.2, 4507.0, 4514.4, 4507.0, 4510.4, 609, null, 1049, 120314], [20240828, 4510.4, 4510.2, 4510.4, 4503.6, 4504.8, 452, null, 1050, 120353], [20240828, 4504.8, 4505.0, 4510.6, 4505.0, 4508.8, 477, null, 1051, 120390], [20240828, 4508.8, 4508.6, 4509.8, 4505.2, 4507.8, 355, null, 1052, 120395], [20240828, 4507.8, 4508.4, 4520.0, 4506.0, 4518.4, 747, null, 1053, 120427], [20240828, 4518.4, 4518.0, 4520.0, 4513.0, 4514.4, 551, null, 1054, 120460], [20240828, 4514.4, 4514.4, 4515.6, 4511.4, 4511.4, 326, null, 1055, 120497], [20240828, 4511.4, 4511.8, 4513.6, 4509.4, 4512.6, 320, null, 1056, 120500], [20240828, 4512.6, 4512.2, 4512.2, 4510.0, 4510.0, 204, null, 1057, 120539], [20240828, 4510.0, 4509.8, 4509.8, 4503.8, 4505.0, 334, null, 1058, 120618], [20240828, 4505.0, 4505.2, 4506.0, 4503.2, 4503.4, 254, null, 1059, 120650], [20240828, 4503.4, 4503.0, 4506.4, 4502.0, 4506.2, 181, null, 1100, 120653], [20240828, 4506.2, 4506.2, 4508.0, 4505.4, 4506.8, 172, null, 1101, 120694], [20240828, 4506.8, 4506.8, 4511.6, 4506.8, 4507.2, 232, null, 1102, 120726], [20240828, 4507.2, 4507.4, 4507.4, 4501.4, 4503.8, 216, null, 1103, 120763], [20240828, 4503.8, 4503.4, 4505.0, 4501.8, 4504.4, 89, null, 1104, 120760], [20240828, 4504.4, 4504.2, 4504.2, 4501.4, 4502.0, 99, null, 1105, 120758], [20240828, 4502.0, 4501.8, 4503.0, 4499.6, 4501.0, 182, null, 1106, 120809], [20240828, 4501.0, 4500.8, 4502.2, 4499.6, 4502.2, 96, null, 1107, 120824], [20240828, 4502.2, 4502.0, 4502.0, 4497.8, 4498.6, 153, null, 1108, 120837], [20240828, 4498.6, 4499.2, 4499.2, 4497.2, 4498.0, 102, null, 1109, 120830], [20240828, 4498.0, 4497.6, 4497.8, 4495.6, 4496.8, 125, null, 1110, 120845], [20240828, 4496.8, 4496.8, 4496.8, 4495.6, 4496.0, 110, null, 1111, 120823], [20240828, 4496.0, 4496.0, 4500.4, 4496.0, 4499.0, 183, null, 1112, 120812], [20240828, 4499.0, 4499.4, 4499.4, 4496.4, 4496.4, 72, null, 1113, 120812], [20240828, 4496.4, 4496.0, 4498.0, 4496.0, 4497.8, 73, null, 1114, 120823], [20240828, 4497.8, 4497.8, 4499.2, 4496.6, 4498.8, 82, null, 1115, 120816], [20240828, 4498.8, 4498.8, 4499.6, 4496.0, 4496.2, 73, null, 1116, 120834], [20240828, 4496.2, 4496.0, 4499.6, 4496.0, 4498.4, 72, null, 1117, 120855], [20240828, 4498.4, 4498.4, 4500.6, 4497.4, 4498.0, 109, null, 1118, 120876], [20240828, 4498.0, 4498.0, 4498.4, 4496.6, 4497.8, 66, null, 1119, 120873], [20240828, 4497.8, 4498.6, 4498.6, 4496.2, 4496.2, 48, null, 1120, 120886], [20240828, 4496.2, 4496.0, 4497.6, 4495.4, 4496.6, 76, null, 1121, 120899], [20240828, 4496.6, 4496.8, 4497.2, 4494.4, 4494.8, 104, null, 1122, 120927], [20240828, 4494.8, 4494.8, 4497.8, 4494.4, 4497.8, 45, null, 1123, 120943], [20240828, 4497.8, 4497.4, 4497.6, 4496.2, 4496.8, 38, null, 1124, 120953], [20240828, 4496.8, 4496.6, 4498.8, 4496.0, 4498.8, 59, null, 1125, 120968], [20240828, 4498.8, 4499.0, 4499.2, 4493.8, 4495.0, 201, null, 1126, 121031], [20240828, 4495.0, 4495.0, 4496.8, 4494.6, 4494.8, 53, null, 1127, 121035], [20240828, 4494.8, 4494.6, 4496.4, 4492.6, 4493.2, 134, null, 1128, 121058], [20240828, 4493.2, 4493.0, 4494.6, 4492.0, 4493.8, 72, null, 1129, 121067], [20240828, 4493.8, 4493.8, 4494.4, 4491.4, 4493.0, 91, null, 1130, 121081], [20240828, 4493.0, 4491.8, 4492.6, 4485.4, 4487.8, 484, null, 1301, 121216], [20240828, 4487.8, 4487.8, 4488.8, 4486.4, 4487.4, 156, null, 1302, 121269], [20240828, 4487.4, 4486.6, 4488.4, 4485.6, 4485.8, 125, null, 1303, 121271], [20240828, 4485.8, 4485.8, 4486.8, 4484.8, 4486.2, 137, null, 1304, 121260], [20240828, 4486.2, 4486.2, 4487.2, 4484.4, 4486.8, 177, null, 1305, 121259], [20240828, 4486.8, 4486.8, 4489.6, 4486.2, 4489.6, 137, null, 1306, 121252], [20240828, 4489.6, 4489.4, 4489.6, 4486.4, 4486.6, 108, null, 1307, 121260], [20240828, 4486.6, 4486.6, 4489.4, 4486.2, 4488.8, 140, null, 1308, 121284], [20240828, 4488.8, 4488.4, 4489.0, 4486.4, 4488.4, 102, null, 1309, 121276], [20240828, 4488.4, 4487.8, 4488.0, 4485.4, 4485.4, 137, null, 1310, 121281], [20240828, 4485.4, 4485.2, 4487.4, 4485.0, 4486.4, 115, null, 1311, 121307], [20240828, 4486.4, 4487.0, 4487.4, 4484.8, 4484.8, 146, null, 1312, 121370], [20240828, 4484.8, 4484.8, 4488.0, 4484.8, 4486.2, 139, null, 1313, 121377], [20240828, 4486.2, 4486.0, 4487.0, 4485.4, 4486.0, 84, null, 1314, 121384], [20240828, 4486.0, 4486.4, 4486.6, 4484.0, 4484.6, 72, null, 1315, 121383], [20240828, 4484.6, 4485.2, 4486.8, 4483.4, 4485.2, 97, null, 1316, 121419], [20240828, 4485.2, 4485.8, 4488.2, 4484.4, 4487.6, 87, null, 1317, 121431], [20240828, 4487.6, 4488.2, 4488.4, 4485.0, 4485.0, 93, null, 1318, 121470], [20240828, 4485.0, 4486.0, 4486.2, 4484.8, 4485.6, 53, null, 1319, 121484], [20240828, 4485.6, 4485.0, 4486.6, 4485.0, 4485.6, 48, null, 1320, 121477], [20240828, 4485.6, 4485.4, 4487.4, 4484.0, 4485.6, 129, null, 1321, 121490], [20240828, 4485.6, 4485.2, 4486.2, 4484.2, 4484.6, 53, null, 1322, 121482], [20240828, 4484.6, 4485.4, 4487.0, 4484.6, 4485.0, 66, null, 1323, 121486], [20240828, 4485.0, 4485.0, 4485.6, 4484.0, 4484.0, 57, null, 1324, 121487], [20240828, 4484.0, 4484.4, 4485.6, 4484.0, 4484.8, 46, null, 1325, 121494], [20240828, 4484.8, 4484.2, 4486.4, 4483.8, 4485.2, 95, null, 1326, 121522], [20240828, 4485.2, 4484.2, 4484.8, 4483.6, 4484.8, 60, null, 1327, 121551], [20240828, 4484.8, 4484.4, 4484.4, 4483.2, 4484.0, 45, null, 1328, 121555], [20240828, 4484.0, 4483.6, 4484.4, 4482.2, 4483.2, 98, null, 1329, 121594], [20240828, 4483.2, 4483.2, 4483.2, 4482.2, 4483.0, 41, null, 1330, 121608], [20240828, 4483.0, 4483.0, 4485.0, 4481.2, 4484.4, 194, null, 1331, 121671], [20240828, 4484.4, 4485.0, 4485.2, 4482.4, 4482.4, 76, null, 1332, 121696], [20240828, 4482.4, 4482.2, 4483.2, 4481.8, 4483.2, 99, null, 1333, 121701], [20240828, 4483.2, 4483.2, 4485.4, 4483.0, 4485.4, 103, null, 1334, 121719], [20240828, 4485.4, 4485.4, 4485.6, 4483.2, 4485.2, 58, null, 1335, 121729], [20240828, 4485.2, 4485.2, 4485.2, 4483.2, 4484.6, 48, null, 1336, 121746], [20240828, 4484.6, 4484.0, 4485.8, 4484.0, 4485.8, 57, null, 1337, 121750], [20240828, 4485.8, 4486.0, 4486.0, 4484.0, 4484.8, 69, null, 1338, 121759], [20240828, 4484.8, 4485.4, 4487.8, 4484.6, 4485.6, 144, null, 1339, 121793], [20240828, 4485.6, 4485.6, 4488.0, 4484.8, 4487.2, 87, null, 1340, 121806], [20240828, 4487.2, 4486.6, 4490.0, 4486.2, 4489.4, 202, null, 1341, 121854], [20240828, 4489.4, 4489.8, 4489.8, 4486.4, 4486.6, 83, null, 1342, 121879], [20240828, 4486.6, 4486.2, 4486.6, 4485.2, 4485.6, 77, null, 1343, 121906], [20240828, 4485.6, 4485.4, 4485.8, 4484.4, 4484.6, 74, null, 1344, 121927], [20240828, 4484.6, 4484.8, 4487.2, 4484.8, 4486.4, 68, null, 1345, 121938], [20240828, 4486.4, 4486.2, 4488.4, 4485.0, 4488.4, 91, null, 1346, 121958], [20240828, 4488.4, 4487.8, 4489.0, 4486.6, 4487.2, 100, null, 1347, 121969], [20240828, 4487.2, 4487.2, 4488.2, 4486.8, 4487.6, 42, null, 1348, 121974], [20240828, 4487.6, 4488.2, 4491.8, 4487.8, 4489.4, 113, null, 1349, 121989], [20240828, 4489.4, 4489.6, 4489.8, 4487.4, 4488.0, 55, null, 1350, 121997], [20240828, 4488.0, 4488.0, 4488.6, 4487.2, 4487.6, 51, null, 1351, 121999], [20240828, 4487.6, 4487.4, 4494.6, 4486.8, 4493.2, 391, null, 1352, 122164], [20240828, 4493.2, 4494.2, 4500.6, 4493.6, 4499.6, 434, null, 1353, 122327], [20240828, 4499.6, 4500.2, 4500.2, 4494.4, 4497.0, 233, null, 1354, 122409], [20240828, 4497.0, 4497.2, 4497.2, 4495.0, 4496.6, 123, null, 1355, 122434], [20240828, 4496.6, 4496.4, 4497.6, 4495.0, 4495.0, 103, null, 1356, 122464], [20240828, 4495.0, 4495.0, 4495.0, 4491.4, 4491.4, 90, null, 1357, 122469], [20240828, 4491.4, 4491.4, 4492.4, 4489.8, 4490.4, 116, null, 1358, 122501], [20240828, 4490.4, 4490.4, 4490.4, 4487.4, 4487.6, 133, null, 1359, 122555], [20240828, 4487.6, 4488.6, 4488.6, 4486.6, 4487.8, 55, null, 1400, 122564], [20240828, 4487.8, 4488.6, 4489.4, 4486.8, 4487.8, 96, null, 1401, 122591], [20240828, 4487.8, 4487.8, 4489.6, 4487.4, 4489.2, 63, null, 1402, 122606], [20240828, 4489.2, 4489.0, 4489.0, 4485.0, 4486.2, 125, null, 1403, 122652], [20240828, 4486.2, 4486.2, 4486.2, 4484.4, 4485.4, 76, null, 1404, 122672], [20240828, 4485.4, 4485.6, 4485.8, 4484.6, 4485.0, 50, null, 1405, 122682], [20240828, 4485.0, 4485.4, 4485.4, 4484.4, 4484.4, 46, null, 1406, 122694], [20240828, 4484.4, 4484.6, 4486.2, 4484.4, 4485.2, 65, null, 1407, 122701], [20240828, 4485.2, 4485.4, 4485.8, 4483.4, 4484.4, 85, null, 1408, 122719], [20240828, 4484.4, 4484.0, 4484.8, 4483.2, 4483.8, 53, null, 1409, 122730], [20240828, 4483.8, 4483.6, 4484.4, 4483.0, 4484.2, 31, null, 1410, 122733], [20240828, 4484.2, 4484.0, 4484.0, 4482.6, 4484.0, 77, null, 1411, 122751], [20240828, 4484.0, 4483.6, 4484.2, 4482.6, 4482.6, 51, null, 1412, 122761], [20240828, 4482.6, 4482.2, 4483.8, 4482.2, 4483.8, 75, null, 1413, 122801], [20240828, 4483.8, 4483.8, 4484.2, 4483.2, 4483.4, 33, null, 1414, 122806], [20240828, 4483.4, 4483.4, 4486.0, 4483.4, 4485.0, 78, null, 1415, 122824], [20240828, 4485.0, 4485.0, 4485.8, 4484.2, 4485.6, 41, null, 1416, 122831], [20240828, 4485.6, 4485.4, 4486.6, 4484.8, 4486.4, 94, null, 1417, 122841], [20240828, 4486.4, 4486.4, 4489.2, 4485.6, 4486.2, 115, null, 1418, 122866], [20240828, 4486.2, 4486.0, 4486.2, 4484.0, 4484.6, 72, null, 1419, 122866], [20240828, 4484.6, 4484.6, 4487.2, 4484.4, 4486.2, 160, null, 1420, 122952], [20240828, 4486.2, 4486.2, 4486.8, 4484.6, 4486.0, 60, null, 1421, 122971], [20240828, 4486.0, 4486.0, 4486.8, 4484.8, 4485.4, 33, null, 1422, 122979], [20240828, 4485.4, 4485.4, 4487.6, 4485.2, 4487.6, 51, null, 1423, 122990], [20240828, 4487.6, 4487.0, 4489.0, 4486.8, 4488.8, 108, null, 1424, 123011], [20240828, 4488.8, 4488.0, 4488.4, 4486.4, 4486.8, 89, null, 1425, 123022], [20240828, 4486.8, 4486.8, 4488.2, 4486.8, 4488.2, 59, null, 1426, 123035], [20240828, 4488.2, 4488.2, 4489.2, 4487.4, 4488.4, 107, null, 1427, 123062], [20240828, 4488.4, 4487.8, 4491.6, 4486.8, 4488.4, 291, null, 1428, 123181], [20240828, 4488.4, 4488.4, 4488.8, 4487.4, 4488.4, 117, null, 1429, 123238], [20240828, 4488.4, 4488.4, 4489.0, 4487.4, 4487.8, 112, null, 1430, 123270], [20240828, 4487.8, 4488.6, 4490.6, 4488.2, 4490.0, 130, null, 1431, 123316], [20240828, 4490.0, 4489.8, 4490.6, 4487.6, 4490.0, 127, null, 1432, 123354], [20240828, 4490.0, 4490.2, 4491.0, 4487.0, 4488.4, 115, null, 1433, 123403], [20240828, 4488.4, 4488.4, 4491.2, 4488.2, 4490.6, 141, null, 1434, 123461], [20240828, 4490.6, 4490.6, 4493.4, 4490.4, 4492.8, 131, null, 1435, 123521], [20240828, 4492.8, 4493.2, 4493.4, 4490.2, 4491.6, 140, null, 1436, 123582], [20240828, 4491.6, 4492.0, 4492.8, 4490.8, 4492.8, 143, null, 1437, 123625], [20240828, 4492.8, 4492.8, 4494.4, 4490.8, 4491.2, 175, null, 1438, 123687], [20240828, 4491.2, 4491.0, 4491.0, 4488.6, 4489.2, 142, null, 1439, 123747], [20240828, 4489.2, 4489.6, 4489.6, 4487.6, 4487.6, 104, null, 1440, 123774], [20240828, 4487.6, 4487.6, 4489.0, 4486.6, 4487.8, 147, null, 1441, 123840], [20240828, 4487.8, 4487.0, 4487.8, 4486.4, 4487.4, 83, null, 1442, 123849], [20240828, 4487.4, 4487.8, 4487.8, 4485.6, 4485.8, 68, null, 1443, 123868], [20240828, 4485.8, 4485.6, 4486.6, 4485.4, 4486.0, 112, null, 1444, 123878], [20240828, 4486.0, 4485.6, 4486.2, 4485.2, 4485.4, 71, null, 1445, 123884], [20240828, 4485.4, 4485.4, 4487.2, 4485.4, 4487.0, 184, null, 1446, 123953], [20240828, 4487.0, 4487.0, 4487.0, 4485.6, 4486.2, 127, null, 1447, 123986], [20240828, 4486.2, 4485.8, 4487.2, 4485.0, 4486.6, 138, null, 1448, 124045], [20240828, 4486.6, 4487.0, 4487.6, 4485.8, 4487.4, 142, null, 1449, 124117], [20240828, 4487.4, 4486.6, 4488.8, 4486.4, 4487.6, 150, null, 1450, 124196], [20240828, 4487.6, 4487.6, 4488.6, 4486.2, 4487.4, 161, null, 1451, 124244], [20240828, 4487.4, 4487.4, 4488.4, 4486.8, 4487.8, 121, null, 1452, 124291], [20240828, 4487.8, 4487.6, 4489.0, 4487.6, 4489.0, 154, null, 1453, 124359], [20240828, 4489.0, 4488.2, 4488.8, 4485.0, 4486.4, 457, null, 1454, 124524], [20240828, 4486.4, 4486.4, 4486.6, 4484.0, 4484.2, 263, null, 1455, 124630], [20240828, 4484.2, 4484.2, 4486.0, 4483.2, 4484.2, 330, null, 1456, 124800], [20240828, 4484.2, 4484.0, 4484.8, 4482.8, 4483.2, 266, null, 1457, 124928], [20240828, 4483.2, 4483.4, 4483.8, 4482.2, 4482.6, 258, null, 1458, 125021], [20240828, 4482.6, 4482.0, 4482.8, 4481.2, 4481.8, 407, null, 1459, 125225], [20240828, 4481.8, 4481.6, 4483.0, 4481.0, 4483.0, 423, null, 1500, 125415], [20240829, 4483.0, 4470.0, 4470.4, 4462.0, 4469.6, 1250, null, 931, 124630], [20240829, 4469.6, 4469.8, 4470.8, 4466.0, 4467.4, 610, null, 932, 124271], [20240829, 4467.4, 4468.8, 4478.2, 4468.2, 4478.2, 607, null, 933, 124000], [20240829, 4478.2, 4478.2, 4481.6, 4471.2, 4478.2, 646, null, 934, 123640], [20240829, 4478.2, 4477.6, 4477.6, 4472.4, 4474.4, 458, null, 935, 123322], [20240829, 4474.4, 4474.2, 4474.8, 4470.4, 4473.0, 385, null, 936, 123093], [20240829, 4473.0, 4473.6, 4474.2, 4466.4, 4467.4, 354, null, 937, 122956], [20240829, 4467.4, 4466.6, 4476.0, 4465.6, 4473.0, 353, null, 938, 122791], [20240829, 4473.0, 4472.4, 4476.4, 4472.0, 4474.4, 211, null, 939, 122681], [20240829, 4474.4, 4474.6, 4478.2, 4472.0, 4474.8, 299, null, 940, 122494], [20240829, 4474.8, 4474.8, 4476.6, 4470.6, 4476.4, 268, null, 941, 122326], [20240829, 4476.4, 4476.6, 4481.0, 4475.6, 4476.8, 305, null, 942, 122230], [20240829, 4476.8, 4476.4, 4481.4, 4476.4, 4479.0, 269, null, 943, 122104], [20240829, 4479.0, 4479.6, 4481.6, 4477.0, 4481.6, 187, null, 944, 122014], [20240829, 4481.6, 4481.6, 4487.6, 4481.6, 4484.8, 474, null, 945, 121809], [20240829, 4484.8, 4484.8, 4486.4, 4481.2, 4485.0, 316, null, 946, 121692], [20240829, 4485.0, 4484.8, 4488.6, 4484.8, 4486.2, 219, null, 947, 121619], [20240829, 4486.2, 4486.4, 4488.0, 4483.8, 4483.8, 272, null, 948, 121494], [20240829, 4483.8, 4483.8, 4488.4, 4482.0, 4487.0, 302, null, 949, 121354], [20240829, 4487.0, 4486.8, 4494.0, 4486.4, 4494.0, 296, null, 950, 121278], [20240829, 4494.0, 4493.4, 4507.0, 4493.4, 4503.6, 864, null, 951, 120906], [20240829, 4503.6, 4503.6, 4510.2, 4503.6, 4506.0, 709, null, 952, 120724], [20240829, 4506.0, 4506.2, 4506.2, 4498.8, 4501.2, 397, null, 953, 120607], [20240829, 4501.2, 4501.8, 4502.0, 4497.8, 4500.8, 313, null, 954, 120501], [20240829, 4500.8, 4500.0, 4500.8, 4496.0, 4496.0, 264, null, 955, 120430], [20240829, 4496.0, 4496.0, 4496.4, 4490.4, 4493.4, 384, null, 956, 120321], [20240829, 4493.4, 4493.4, 4494.8, 4491.2, 4493.2, 184, null, 957, 120280], [20240829, 4493.2, 4492.6, 4493.6, 4489.6, 4493.6, 221, null, 958, 120202], [20240829, 4493.6, 4493.2, 4494.0, 4489.2, 4489.8, 200, null, 959, 120150], [20240829, 4489.8, 4490.4, 4494.6, 4489.6, 4494.0, 243, null, 1000, 120094], [20240829, 4494.0, 4494.0, 4500.0, 4492.2, 4496.2, 522, null, 1001, 119831], [20240829, 4496.2, 4496.0, 4499.0, 4491.8, 4495.0, 272, null, 1002, 119822], [20240829, 4495.0, 4495.2, 4500.6, 4495.2, 4500.0, 274, null, 1003, 119774], [20240829, 4500.0, 4500.0, 4500.0, 4495.0, 4498.4, 185, null, 1004, 119726], [20240829, 4498.4, 4498.0, 4498.4, 4494.4, 4496.8, 156, null, 1005, 119663], [20240829, 4496.8, 4496.6, 4499.8, 4496.6, 4498.4, 163, null, 1006, 119600], [20240829, 4498.4, 4497.8, 4498.2, 4495.0, 4495.0, 186, null, 1007, 119539], [20240829, 4495.0, 4495.4, 4498.6, 4493.6, 4497.0, 162, null, 1008, 119489], [20240829, 4497.0, 4497.0, 4499.0, 4496.4, 4498.4, 99, null, 1009, 119449], [20240829, 4498.4, 4498.4, 4498.4, 4493.6, 4494.2, 194, null, 1010, 119348], [20240829, 4494.2, 4495.6, 4501.6, 4495.6, 4501.6, 348, null, 1011, 119160], [20240829, 4501.6, 4501.0, 4511.2, 4498.4, 4510.4, 809, null, 1012, 118897], [20240829, 4510.4, 4511.0, 4512.8, 4502.2, 4502.6, 577, null, 1013, 118736], [20240829, 4502.6, 4502.4, 4503.0, 4499.4, 4502.0, 201, null, 1014, 118695], [20240829, 4502.0, 4501.8, 4506.0, 4499.0, 4502.8, 256, null, 1015, 118685], [20240829, 4502.8, 4502.8, 4507.2, 4501.8, 4505.0, 306, null, 1016, 118633], [20240829, 4505.0, 4505.0, 4509.8, 4504.6, 4507.8, 302, null, 1017, 118610], [20240829, 4507.8, 4507.8, 4509.6, 4506.2, 4506.2, 292, null, 1018, 118574], [20240829, 4506.2, 4507.0, 4510.8, 4506.6, 4510.4, 404, null, 1019, 118502], [20240829, 4510.4, 4510.2, 4510.4, 4506.0, 4508.0, 143, null, 1020, 118507], [20240829, 4508.0, 4508.4, 4510.0, 4506.2, 4510.0, 298, null, 1021, 118479], [20240829, 4510.0, 4510.2, 4510.2, 4505.0, 4507.0, 227, null, 1022, 118464], [20240829, 4507.0, 4508.6, 4508.6, 4503.0, 4504.4, 187, null, 1023, 118452], [20240829, 4504.4, 4506.0, 4507.8, 4503.8, 4507.4, 176, null, 1024, 118440], [20240829, 4507.4, 4506.4, 4508.2, 4502.4, 4503.4, 249, null, 1025, 118396], [20240829, 4503.4, 4503.2, 4504.0, 4500.2, 4501.0, 233, null, 1026, 118380], [20240829, 4501.0, 4501.4, 4503.6, 4501.4, 4502.4, 220, null, 1027, 118287], [20240829, 4502.4, 4502.4, 4505.6, 4502.2, 4503.4, 142, null, 1028, 118255], [20240829, 4503.4, 4503.4, 4503.8, 4501.6, 4503.4, 139, null, 1029, 118260], [20240829, 4503.4, 4502.8, 4503.4, 4498.0, 4501.4, 345, null, 1030, 118205], [20240829, 4501.4, 4501.8, 4507.6, 4501.4, 4507.6, 249, null, 1031, 118141], [20240829, 4507.6, 4507.6, 4515.0, 4505.8, 4511.0, 531, null, 1032, 118080], [20240829, 4511.0, 4511.0, 4511.8, 4507.4, 4510.6, 232, null, 1033, 118104], [20240829, 4510.6, 4509.6, 4516.0, 4509.6, 4515.8, 317, null, 1034, 118069], [20240829, 4515.8, 4515.6, 4518.8, 4514.6, 4518.0, 372, null, 1035, 118047], [20240829, 4518.0, 4517.8, 4525.0, 4517.6, 4524.8, 753, null, 1036, 118052], [20240829, 4524.8, 4524.4, 4531.0, 4523.0, 4526.6, 973, null, 1037, 117937], [20240829, 4526.6, 4527.4, 4528.0, 4523.2, 4527.6, 429, null, 1038, 117887], [20240829, 4527.6, 4527.4, 4532.2, 4526.4, 4531.6, 488, null, 1039, 117896], [20240829, 4531.6, 4532.0, 4537.6, 4530.6, 4537.4, 652, null, 1040, 117955], [20240829, 4537.4, 4537.8, 4539.8, 4535.4, 4537.4, 643, null, 1041, 118091], [20240829, 4537.4, 4537.4, 4541.2, 4536.8, 4539.0, 701, null, 1042, 118096], [20240829, 4539.0, 4539.0, 4542.8, 4535.4, 4541.4, 557, null, 1043, 118129], [20240829, 4541.4, 4541.6, 4549.8, 4541.0, 4549.8, 732, null, 1044, 118239], [20240829, 4549.8, 4549.8, 4549.8, 4540.8, 4541.0, 624, null, 1045, 118324], [20240829, 4541.0, 4541.0, 4545.8, 4539.2, 4545.6, 486, null, 1046, 118449], [20240829, 4545.6, 4545.6, 4548.4, 4543.6, 4547.2, 533, null, 1047, 118483], [20240829, 4547.2, 4548.0, 4552.6, 4540.4, 4543.2, 723, null, 1048, 118603], [20240829, 4543.2, 4543.8, 4548.6, 4543.8, 4548.4, 296, null, 1049, 118606], [20240829, 4548.4, 4548.4, 4560.0, 4548.4, 4560.0, 815, null, 1050, 118628], [20240829, 4560.0, 4560.4, 4565.2, 4555.6, 4563.8, 747, null, 1051, 118795], [20240829, 4563.8, 4564.8, 4564.8, 4558.2, 4564.8, 558, null, 1052, 118860], [20240829, 4564.8, 4564.8, 4568.2, 4562.6, 4567.2, 565, null, 1053, 118929], [20240829, 4567.2, 4568.0, 4568.4, 4563.0, 4565.0, 301, null, 1054, 118995], [20240829, 4565.0, 4565.4, 4571.6, 4564.8, 4571.6, 426, null, 1055, 119027], [20240829, 4571.6, 4571.4, 4572.0, 4565.0, 4568.0, 377, null, 1056, 119052], [20240829, 4568.0, 4569.6, 4571.6, 4564.2, 4565.0, 382, null, 1057, 119101], [20240829, 4565.0, 4565.0, 4565.8, 4558.4, 4560.0, 372, null, 1058, 119145], [20240829, 4560.0, 4560.0, 4565.0, 4559.8, 4564.2, 278, null, 1059, 119175], [20240829, 4564.2, 4564.2, 4564.2, 4559.2, 4559.4, 278, null, 1100, 119226], [20240829, 4559.4, 4560.0, 4562.8, 4556.2, 4556.2, 438, null, 1101, 119324], [20240829, 4556.2, 4556.2, 4556.6, 4549.0, 4555.2, 549, null, 1102, 119442], [20240829, 4555.2, 4555.4, 4556.8, 4550.6, 4551.0, 296, null, 1103, 119543], [20240829, 4551.0, 4550.2, 4553.2, 4549.2, 4549.4, 291, null, 1104, 119540], [20240829, 4549.4, 4549.4, 4550.2, 4544.8, 4547.2, 274, null, 1105, 119582], [20240829, 4547.2, 4547.2, 4547.2, 4541.0, 4542.6, 306, null, 1106, 119635], [20240829, 4542.6, 4542.2, 4546.0, 4542.2, 4542.8, 231, null, 1107, 119671], [20240829, 4542.8, 4542.4, 4542.4, 4536.6, 4539.4, 399, null, 1108, 119818], [20240829, 4539.4, 4540.4, 4543.4, 4540.0, 4540.0, 196, null, 1109, 119867], [20240829, 4540.0, 4540.2, 4541.2, 4536.2, 4540.4, 242, null, 1110, 119928], [20240829, 4540.4, 4540.4, 4543.0, 4538.2, 4541.4, 153, null, 1111, 119959], [20240829, 4541.4, 4541.4, 4542.0, 4538.4, 4541.4, 187, null, 1112, 120013], [20240829, 4541.4, 4541.8, 4545.0, 4540.0, 4542.4, 163, null, 1113, 120093], [20240829, 4542.4, 4542.2, 4543.6, 4537.6, 4539.2, 164, null, 1114, 120160], [20240829, 4539.2, 4540.0, 4542.0, 4539.8, 4540.2, 163, null, 1115, 120217], [20240829, 4540.2, 4540.4, 4541.2, 4538.0, 4541.2, 122, null, 1116, 120251], [20240829, 4541.2, 4541.8, 4545.0, 4541.8, 4542.4, 230, null, 1117, 120307], [20240829, 4542.4, 4542.2, 4545.0, 4541.2, 4544.4, 128, null, 1118, 120339], [20240829, 4544.4, 4544.2, 4549.6, 4543.6, 4549.6, 252, null, 1119, 120431], [20240829, 4549.6, 4549.6, 4549.6, 4545.8, 4549.0, 183, null, 1120, 120468], [20240829, 4549.0, 4549.4, 4555.8, 4549.0, 4555.0, 398, null, 1121, 120574], [20240829, 4555.0, 4555.2, 4555.6, 4551.4, 4553.4, 180, null, 1122, 120630], [20240829, 4553.4, 4554.0, 4555.0, 4552.0, 4552.0, 126, null, 1123, 120667], [20240829, 4552.0, 4552.0, 4556.2, 4552.0, 4555.8, 173, null, 1124, 120735], [20240829, 4555.8, 4555.2, 4556.4, 4553.6, 4554.0, 123, null, 1125, 120751], [20240829, 4554.0, 4553.8, 4553.8, 4550.2, 4550.2, 213, null, 1126, 120832], [20240829, 4550.2, 4551.2, 4555.0, 4551.2, 4551.6, 109, null, 1127, 120881], [20240829, 4551.6, 4552.6, 4553.6, 4551.8, 4553.4, 58, null, 1128, 120888], [20240829, 4553.4, 4553.4, 4554.6, 4551.0, 4553.6, 217, null, 1129, 120974], [20240829, 4553.6, 4553.0, 4553.8, 4549.2, 4552.0, 258, null, 1130, 121073], [20240829, 4552.0, 4551.0, 4553.0, 4548.4, 4549.6, 233, null, 1301, 121169], [20240829, 4549.6, 4549.6, 4551.2, 4544.0, 4547.2, 290, null, 1302, 121309], [20240829, 4547.2, 4547.2, 4550.4, 4545.2, 4547.4, 233, null, 1303, 121438], [20240829, 4547.4, 4547.4, 4550.0, 4547.0, 4547.8, 111, null, 1304, 121489], [20240829, 4547.8, 4547.4, 4549.0, 4547.2, 4549.0, 181, null, 1305, 121542], [20240829, 4549.0, 4549.2, 4553.0, 4548.0, 4552.0, 151, null, 1306, 121605], [20240829, 4552.0, 4552.0, 4552.6, 4548.8, 4549.0, 92, null, 1307, 121639], [20240829, 4549.0, 4549.4, 4549.4, 4546.0, 4546.4, 81, null, 1308, 121654], [20240829, 4546.4, 4547.4, 4549.4, 4546.4, 4549.4, 54, null, 1309, 121661], [20240829, 4549.4, 4549.4, 4550.4, 4548.6, 4550.4, 82, null, 1310, 121669], [20240829, 4550.4, 4550.6, 4555.4, 4549.4, 4554.0, 176, null, 1311, 121714], [20240829, 4554.0, 4554.0, 4561.6, 4554.0, 4561.4, 386, null, 1312, 121832], [20240829, 4561.4, 4561.6, 4565.4, 4560.6, 4561.0, 433, null, 1313, 122009], [20240829, 4561.0, 4561.0, 4561.0, 4556.8, 4557.8, 167, null, 1314, 122070], [20240829, 4557.8, 4558.6, 4562.6, 4558.0, 4561.4, 107, null, 1315, 122082], [20240829, 4561.4, 4560.6, 4562.4, 4560.4, 4560.4, 119, null, 1316, 122113], [20240829, 4560.4, 4560.4, 4562.2, 4558.2, 4562.2, 97, null, 1317, 122123], [20240829, 4562.2, 4562.0, 4573.0, 4561.6, 4572.0, 565, null, 1318, 122394], [20240829, 4572.0, 4572.4, 4572.4, 4560.0, 4562.6, 351, null, 1319, 122541], [20240829, 4562.6, 4562.6, 4564.6, 4558.4, 4558.4, 179, null, 1320, 122583], [20240829, 4558.4, 4558.2, 4563.0, 4558.2, 4560.2, 109, null, 1321, 122615], [20240829, 4560.2, 4560.0, 4560.2, 4556.0, 4556.8, 149, null, 1322, 122654], [20240829, 4556.8, 4556.6, 4559.2, 4555.2, 4558.8, 94, null, 1323, 122664], [20240829, 4558.8, 4558.8, 4561.0, 4558.2, 4560.8, 133, null, 1324, 122712], [20240829, 4560.8, 4560.6, 4563.2, 4558.8, 4562.0, 111, null, 1325, 122743], [20240829, 4562.0, 4562.2, 4562.8, 4559.8, 4560.0, 83, null, 1326, 122762], [20240829, 4560.0, 4560.2, 4561.8, 4560.2, 4560.8, 89, null, 1327, 122788], [20240829, 4560.8, 4561.0, 4562.4, 4561.0, 4562.4, 56, null, 1328, 122787], [20240829, 4562.4, 4562.6, 4567.0, 4562.2, 4564.6, 174, null, 1329, 122843], [20240829, 4564.6, 4564.4, 4565.4, 4563.4, 4564.2, 99, null, 1330, 122859], [20240829, 4564.2, 4564.2, 4567.0, 4563.6, 4565.4, 163, null, 1331, 122895], [20240829, 4565.4, 4565.4, 4566.6, 4564.6, 4566.6, 114, null, 1332, 122922], [20240829, 4566.6, 4566.6, 4569.4, 4565.8, 4567.6, 170, null, 1333, 122971], [20240829, 4567.6, 4567.6, 4571.2, 4567.2, 4571.2, 204, null, 1334, 123015], [20240829, 4571.2, 4570.8, 4570.8, 4565.2, 4568.6, 246, null, 1335, 123059], [20240829, 4568.6, 4568.6, 4570.0, 4567.8, 4569.0, 110, null, 1336, 123108], [20240829, 4569.0, 4569.0, 4570.6, 4568.6, 4570.2, 72, null, 1337, 123126], [20240829, 4570.2, 4570.6, 4574.4, 4569.4, 4573.8, 255, null, 1338, 123200], [20240829, 4573.8, 4573.2, 4576.0, 4571.6, 4573.6, 297, null, 1339, 123326], [20240829, 4573.6, 4573.6, 4574.6, 4570.6, 4571.0, 171, null, 1340, 123350], [20240829, 4571.0, 4570.8, 4571.4, 4563.4, 4564.2, 282, null, 1341, 123465], [20240829, 4564.2, 4564.8, 4564.8, 4561.0, 4563.0, 258, null, 1342, 123542], [20240829, 4563.0, 4562.4, 4563.6, 4561.0, 4561.4, 181, null, 1343, 123579], [20240829, 4561.4, 4562.4, 4562.4, 4557.8, 4557.8, 237, null, 1344, 123632], [20240829, 4557.8, 4557.8, 4559.8, 4554.8, 4558.4, 282, null, 1345, 123701], [20240829, 4558.4, 4559.0, 4561.2, 4557.0, 4559.2, 174, null, 1346, 123766], [20240829, 4559.2, 4559.2, 4560.4, 4556.2, 4556.2, 105, null, 1347, 123815], [20240829, 4556.2, 4556.0, 4560.6, 4555.0, 4558.6, 164, null, 1348, 123898], [20240829, 4558.6, 4559.8, 4559.8, 4555.0, 4555.2, 125, null, 1349, 123925], [20240829, 4555.2, 4555.2, 4557.2, 4555.0, 4556.8, 107, null, 1350, 123972], [20240829, 4556.8, 4556.8, 4558.8, 4555.6, 4558.2, 152, null, 1351, 124054], [20240829, 4558.2, 4558.6, 4558.6, 4556.0, 4556.0, 63, null, 1352, 124070], [20240829, 4556.0, 4556.0, 4558.2, 4555.8, 4557.0, 104, null, 1353, 124124], [20240829, 4557.0, 4557.0, 4562.2, 4556.6, 4562.2, 169, null, 1354, 124190], [20240829, 4562.2, 4562.2, 4562.2, 4556.4, 4557.6, 177, null, 1355, 124285], [20240829, 4557.6, 4558.4, 4559.4, 4556.2, 4557.4, 98, null, 1356, 124331], [20240829, 4557.4, 4556.8, 4560.6, 4556.8, 4559.0, 82, null, 1357, 124371], [20240829, 4559.0, 4559.0, 4561.6, 4557.8, 4561.0, 76, null, 1358, 124410], [20240829, 4561.0, 4561.0, 4562.2, 4560.0, 4560.8, 76, null, 1359, 124442], [20240829, 4560.8, 4560.6, 4561.2, 4559.0, 4559.2, 69, null, 1400, 124461], [20240829, 4559.2, 4559.8, 4561.0, 4558.4, 4559.0, 104, null, 1401, 124493], [20240829, 4559.0, 4559.2, 4561.4, 4557.2, 4561.2, 173, null, 1402, 124540], [20240829, 4561.2, 4561.0, 4562.6, 4558.4, 4559.0, 103, null, 1403, 124567], [20240829, 4559.0, 4558.2, 4561.0, 4557.8, 4561.0, 63, null, 1404, 124574], [20240829, 4561.0, 4561.0, 4565.0, 4560.4, 4564.0, 138, null, 1405, 124619], [20240829, 4564.0, 4563.8, 4564.0, 4561.0, 4561.8, 124, null, 1406, 124661], [20240829, 4561.8, 4561.8, 4563.8, 4560.6, 4563.6, 95, null, 1407, 124691], [20240829, 4563.6, 4562.8, 4563.0, 4560.8, 4563.0, 67, null, 1408, 124723], [20240829, 4563.0, 4563.0, 4563.8, 4561.8, 4563.8, 53, null, 1409, 124737], [20240829, 4563.8, 4563.2, 4565.6, 4562.6, 4563.8, 96, null, 1410, 124786], [20240829, 4563.8, 4564.4, 4564.6, 4562.4, 4563.2, 72, null, 1411, 124822], [20240829, 4563.2, 4562.2, 4562.8, 4558.6, 4558.6, 100, null, 1412, 124877], [20240829, 4558.6, 4559.2, 4562.4, 4559.0, 4561.8, 94, null, 1413, 124920], [20240829, 4561.8, 4561.6, 4562.8, 4561.2, 4562.8, 51, null, 1414, 124937], [20240829, 4562.8, 4562.6, 4563.2, 4559.8, 4559.8, 61, null, 1415, 124953], [20240829, 4559.8, 4560.0, 4562.4, 4559.8, 4562.2, 72, null, 1416, 124989], [20240829, 4562.2, 4561.8, 4562.0, 4559.4, 4561.0, 68, null, 1417, 125024], [20240829, 4561.0, 4561.0, 4561.0, 4556.2, 4556.2, 147, null, 1418, 125082], [20240829, 4556.2, 4557.0, 4557.2, 4555.0, 4556.8, 229, null, 1419, 125171], [20240829, 4556.8, 4557.2, 4560.0, 4557.2, 4558.6, 106, null, 1420, 125197], [20240829, 4558.6, 4558.8, 4561.6, 4557.0, 4561.4, 118, null, 1421, 125207], [20240829, 4561.4, 4561.8, 4563.4, 4561.6, 4562.8, 158, null, 1422, 125234], [20240829, 4562.8, 4563.4, 4568.0, 4562.8, 4567.2, 250, null, 1423, 125300], [20240829, 4567.2, 4567.0, 4568.0, 4564.0, 4565.0, 120, null, 1424, 125319], [20240829, 4565.0, 4565.0, 4566.6, 4564.0, 4565.4, 123, null, 1425, 125340], [20240829, 4565.4, 4565.4, 4566.0, 4564.6, 4565.0, 88, null, 1426, 125358], [20240829, 4565.0, 4565.0, 4566.2, 4564.8, 4565.8, 64, null, 1427, 125379], [20240829, 4565.8, 4565.6, 4565.6, 4564.6, 4564.8, 72, null, 1428, 125392], [20240829, 4564.8, 4565.0, 4565.0, 4560.4, 4562.0, 188, null, 1429, 125452], [20240829, 4562.0, 4562.0, 4566.6, 4561.8, 4566.6, 153, null, 1430, 125518], [20240829, 4566.6, 4566.4, 4568.0, 4565.0, 4565.6, 137, null, 1431, 125580], [20240829, 4565.6, 4565.4, 4566.4, 4564.4, 4565.8, 104, null, 1432, 125633], [20240829, 4565.8, 4566.0, 4566.0, 4563.2, 4565.0, 126, null, 1433, 125676], [20240829, 4565.0, 4565.2, 4565.2, 4562.6, 4564.4, 110, null, 1434, 125734], [20240829, 4564.4, 4564.4, 4565.0, 4562.6, 4565.0, 87, null, 1435, 125785], [20240829, 4565.0, 4564.8, 4565.0, 4563.0, 4563.0, 95, null, 1436, 125846], [20240829, 4563.0, 4563.0, 4564.0, 4560.8, 4562.2, 125, null, 1437, 125916], [20240829, 4562.2, 4562.4, 4563.8, 4562.4, 4563.4, 80, null, 1438, 125967], [20240829, 4563.4, 4562.6, 4563.6, 4561.0, 4561.2, 94, null, 1439, 125989], [20240829, 4561.2, 4561.6, 4562.4, 4560.0, 4561.6, 171, null, 1440, 126091], [20240829, 4561.6, 4561.6, 4561.6, 4556.8, 4557.4, 165, null, 1441, 126166], [20240829, 4557.4, 4557.0, 4560.8, 4557.0, 4558.0, 115, null, 1442, 126203], [20240829, 4558.0, 4558.6, 4560.0, 4558.0, 4559.0, 99, null, 1443, 126246], [20240829, 4559.0, 4558.8, 4559.0, 4554.2, 4555.0, 257, null, 1444, 126346], [20240829, 4555.0, 4554.8, 4555.6, 4551.4, 4551.4, 232, null, 1445, 126431], [20240829, 4551.4, 4551.8, 4552.4, 4548.2, 4548.4, 301, null, 1446, 126535], [20240829, 4548.4, 4549.2, 4551.0, 4547.8, 4550.4, 245, null, 1447, 126685], [20240829, 4550.4, 4549.6, 4550.4, 4548.6, 4548.8, 250, null, 1448, 126767], [20240829, 4548.8, 4549.0, 4549.6, 4545.2, 4549.0, 287, null, 1449, 126875], [20240829, 4549.0, 4549.0, 4551.8, 4548.8, 4550.6, 199, null, 1450, 126999], [20240829, 4550.6, 4551.0, 4551.0, 4547.0, 4548.0, 209, null, 1451, 127079], [20240829, 4548.0, 4547.0, 4549.8, 4546.8, 4549.6, 153, null, 1452, 127162], [20240829, 4549.6, 4549.6, 4549.6, 4547.8, 4548.0, 154, null, 1453, 127244], [20240829, 4548.0, 4547.0, 4549.2, 4546.4, 4546.6, 266, null, 1454, 127313], [20240829, 4546.6, 4546.0, 4548.2, 4545.0, 4545.8, 256, null, 1455, 127401], [20240829, 4545.8, 4545.6, 4546.6, 4544.2, 4546.2, 305, null, 1456, 127576], [20240829, 4546.2, 4546.0, 4547.8, 4545.8, 4547.6, 223, null, 1457, 127685], [20240829, 4547.6, 4547.2, 4549.2, 4547.2, 4549.0, 227, null, 1458, 127774], [20240829, 4549.0, 4549.0, 4549.4, 4547.8, 4548.0, 237, null, 1459, 127850], [20240829, 4548.0, 4548.0, 4549.4, 4546.4, 4547.2, 376, null, 1500, 127976], [20240830, 4547.2, 4546.4, 4558.0, 4546.4, 4553.2, 1267, null, 931, 127154], [20240830, 4553.2, 4553.0, 4557.0, 4550.4, 4551.4, 673, null, 932, 126705], [20240830, 4551.4, 4551.2, 4552.0, 4543.8, 4543.8, 395, null, 933, 126442], [20240830, 4543.8, 4542.8, 4546.6, 4542.0, 4544.8, 605, null, 934, 126001], [20240830, 4544.8, 4544.8, 4548.0, 4542.2, 4547.4, 411, null, 935, 125727], [20240830, 4547.4, 4546.6, 4548.4, 4543.2, 4545.6, 437, null, 936, 125440], [20240830, 4545.6, 4545.6, 4551.4, 4544.6, 4551.2, 437, null, 937, 125181], [20240830, 4551.2, 4551.2, 4556.0, 4551.0, 4555.6, 419, null, 938, 124932], [20240830, 4555.6, 4555.6, 4559.2, 4555.6, 4558.2, 389, null, 939, 124708], [20240830, 4558.2, 4557.4, 4563.8, 4556.0, 4562.8, 493, null, 940, 124424], [20240830, 4562.8, 4562.4, 4563.2, 4558.8, 4563.2, 423, null, 941, 124157], [20240830, 4563.2, 4563.6, 4572.0, 4560.0, 4570.4, 586, null, 942, 123827], [20240830, 4570.4, 4570.4, 4572.6, 4567.2, 4570.2, 515, null, 943, 123588], [20240830, 4570.2, 4571.0, 4583.2, 4571.0, 4579.8, 817, null, 944, 123263], [20240830, 4579.8, 4580.2, 4589.2, 4580.0, 4589.2, 793, null, 945, 122957], [20240830, 4589.2, 4589.2, 4598.6, 4589.2, 4597.6, 907, null, 946, 122586], [20240830, 4597.6, 4597.4, 4605.0, 4597.0, 4604.2, 812, null, 947, 122307], [20240830, 4604.2, 4604.8, 4607.8, 4600.0, 4602.6, 1002, null, 948, 121872], [20240830, 4602.6, 4602.6, 4611.0, 4601.4, 4602.0, 1015, null, 949, 121559], [20240830, 4602.0, 4602.4, 4609.0, 4601.2, 4608.4, 586, null, 950, 121398], [20240830, 4608.4, 4608.8, 4618.0, 4607.8, 4616.8, 1103, null, 951, 121002], [20240830, 4616.8, 4616.4, 4618.0, 4610.8, 4616.8, 522, null, 952, 120874], [20240830, 4616.8, 4615.8, 4617.4, 4613.0, 4616.0, 499, null, 953, 120757], [20240830, 4616.0, 4616.6, 4623.4, 4615.8, 4617.6, 846, null, 954, 120627], [20240830, 4617.6, 4618.0, 4624.2, 4615.2, 4623.4, 449, null, 955, 120513], [20240830, 4623.4, 4624.0, 4629.6, 4623.2, 4628.2, 625, null, 956, 120395], [20240830, 4628.2, 4629.8, 4633.2, 4628.2, 4629.2, 527, null, 957, 120295], [20240830, 4629.2, 4629.2, 4636.4, 4628.2, 4633.6, 496, null, 958, 120207], [20240830, 4633.6, 4633.8, 4636.6, 4632.0, 4632.0, 328, null, 959, 120136], [20240830, 4632.0, 4632.4, 4632.4, 4625.2, 4632.0, 746, null, 1000, 119863], [20240830, 4632.0, 4632.8, 4634.8, 4626.8, 4629.2, 634, null, 1001, 119761], [20240830, 4629.2, 4630.0, 4633.2, 4628.6, 4630.0, 511, null, 1002, 119673], [20240830, 4630.0, 4630.0, 4631.8, 4627.6, 4628.0, 339, null, 1003, 119636], [20240830, 4628.0, 4628.8, 4639.8, 4628.0, 4638.4, 646, null, 1004, 119665], [20240830, 4638.4, 4639.4, 4639.6, 4626.6, 4627.0, 647, null, 1005, 119480], [20240830, 4627.0, 4626.0, 4627.4, 4620.6, 4625.2, 604, null, 1006, 119300], [20240830, 4625.2, 4625.2, 4626.0, 4619.4, 4620.0, 427, null, 1007, 119217], [20240830, 4620.0, 4619.2, 4624.8, 4618.0, 4621.8, 456, null, 1008, 119163], [20240830, 4621.8, 4621.8, 4622.4, 4614.8, 4617.4, 492, null, 1009, 119071], [20240830, 4617.4, 4617.4, 4623.2, 4617.4, 4622.0, 329, null, 1010, 118988], [20240830, 4622.0, 4621.6, 4625.0, 4618.6, 4619.2, 420, null, 1011, 118887], [20240830, 4619.2, 4619.0, 4625.8, 4618.6, 4625.6, 273, null, 1012, 118806], [20240830, 4625.6, 4625.2, 4628.2, 4622.0, 4628.2, 291, null, 1013, 118727], [20240830, 4628.2, 4627.8, 4628.0, 4623.6, 4625.0, 201, null, 1014, 118704], [20240830, 4625.0, 4625.0, 4626.0, 4620.8, 4620.8, 268, null, 1015, 118605], [20240830, 4620.8, 4620.6, 4624.4, 4616.6, 4623.8, 433, null, 1016, 118514], [20240830, 4623.8, 4625.0, 4625.0, 4619.4, 4624.0, 476, null, 1017, 118399], [20240830, 4624.0, 4625.0, 4628.0, 4623.4, 4627.8, 283, null, 1018, 118439], [20240830, 4627.8, 4627.2, 4630.0, 4625.8, 4630.0, 266, null, 1019, 118470], [20240830, 4630.0, 4630.0, 4638.8, 4629.4, 4637.0, 494, null, 1020, 118508], [20240830, 4637.0, 4637.2, 4637.2, 4633.4, 4635.0, 499, null, 1021, 118360], [20240830, 4635.0, 4635.0, 4636.6, 4632.8, 4635.8, 252, null, 1022, 118313], [20240830, 4635.8, 4635.6, 4637.6, 4632.6, 4633.6, 344, null, 1023, 118271], [20240830, 4633.6, 4633.6, 4636.2, 4633.0, 4635.4, 223, null, 1024, 118236], [20240830, 4635.4, 4635.0, 4639.0, 4634.6, 4637.4, 232, null, 1025, 118196], [20240830, 4637.4, 4638.4, 4638.6, 4636.0, 4637.0, 250, null, 1026, 118136], [20240830, 4637.0, 4636.8, 4641.4, 4636.8, 4640.0, 383, null, 1027, 118077], [20240830, 4640.0, 4640.6, 4648.6, 4640.6, 4645.0, 606, null, 1028, 118074], [20240830, 4645.0, 4645.0, 4645.2, 4634.0, 4636.2, 488, null, 1029, 118002], [20240830, 4636.2, 4637.0, 4643.6, 4636.8, 4640.8, 269, null, 1030, 117996], [20240830, 4640.8, 4640.8, 4646.0, 4640.6, 4645.0, 421, null, 1031, 117951], [20240830, 4645.0, 4644.2, 4649.6, 4642.2, 4649.0, 399, null, 1032, 117918], [20240830, 4649.0, 4648.4, 4649.4, 4640.2, 4640.2, 354, null, 1033, 117847], [20240830, 4640.2, 4641.0, 4642.4, 4638.4, 4640.0, 297, null, 1034, 117798], [20240830, 4640.0, 4640.0, 4643.2, 4640.0, 4642.0, 148, null, 1035, 117787], [20240830, 4642.0, 4642.2, 4646.6, 4640.6, 4646.4, 171, null, 1036, 117800], [20240830, 4646.4, 4646.2, 4647.0, 4641.8, 4645.6, 232, null, 1037, 117801], [20240830, 4645.6, 4645.6, 4647.4, 4644.0, 4644.2, 137, null, 1038, 117784], [20240830, 4644.2, 4643.0, 4645.0, 4642.2, 4643.4, 220, null, 1039, 117792], [20240830, 4643.4, 4644.0, 4644.0, 4640.0, 4640.2, 155, null, 1040, 117772], [20240830, 4640.2, 4640.2, 4642.0, 4637.4, 4637.4, 200, null, 1041, 117777], [20240830, 4637.4, 4637.8, 4641.0, 4637.2, 4641.0, 171, null, 1042, 117767], [20240830, 4641.0, 4641.0, 4641.8, 4636.8, 4636.8, 127, null, 1043, 117757], [20240830, 4636.8, 4637.0, 4640.8, 4636.8, 4640.4, 152, null, 1044, 117765], [20240830, 4640.4, 4640.4, 4645.0, 4639.4, 4645.0, 162, null, 1045, 117772], [20240830, 4645.0, 4645.4, 4652.0, 4644.2, 4650.8, 407, null, 1046, 117808], [20240830, 4650.8, 4650.8, 4658.8, 4650.8, 4658.6, 692, null, 1047, 117802], [20240830, 4658.6, 4658.8, 4660.0, 4654.4, 4659.4, 476, null, 1048, 117826], [20240830, 4659.4, 4659.8, 4662.0, 4655.8, 4655.8, 366, null, 1049, 117877], [20240830, 4655.8, 4655.8, 4659.4, 4655.0, 4659.0, 225, null, 1050, 117890], [20240830, 4659.0, 4659.4, 4664.6, 4658.6, 4663.2, 462, null, 1051, 117907], [20240830, 4663.2, 4663.6, 4668.0, 4661.2, 4667.8, 508, null, 1052, 117847], [20240830, 4667.8, 4666.8, 4673.8, 4664.4, 4673.4, 665, null, 1053, 117830], [20240830, 4673.4, 4674.4, 4675.2, 4670.6, 4675.0, 528, null, 1054, 117855], [20240830, 4675.0, 4675.2, 4676.6, 4670.2, 4672.0, 369, null, 1055, 117901], [20240830, 4672.0, 4672.2, 4675.0, 4670.8, 4675.0, 344, null, 1056, 117879], [20240830, 4675.0, 4674.8, 4674.8, 4664.8, 4668.0, 463, null, 1057, 117874], [20240830, 4668.0, 4668.8, 4670.8, 4666.6, 4668.2, 310, null, 1058, 117868], [20240830, 4668.2, 4668.2, 4674.6, 4668.2, 4674.6, 238, null, 1059, 117900], [20240830, 4674.6, 4673.2, 4677.6, 4671.6, 4676.6, 406, null, 1100, 117960], [20240830, 4676.6, 4676.8, 4678.6, 4675.2, 4676.2, 306, null, 1101, 117928], [20240830, 4676.2, 4676.0, 4676.0, 4671.8, 4673.2, 204, null, 1102, 117907], [20240830, 4673.2, 4673.2, 4675.0, 4672.0, 4673.4, 125, null, 1103, 117882], [20240830, 4673.4, 4673.4, 4677.4, 4673.2, 4674.8, 221, null, 1104, 117878], [20240830, 4674.8, 4675.6, 4682.0, 4675.0, 4679.6, 396, null, 1105, 117881], [20240830, 4679.6, 4680.6, 4680.8, 4676.6, 4676.6, 238, null, 1106, 117853], [20240830, 4676.6, 4677.6, 4677.6, 4669.2, 4670.2, 329, null, 1107, 117880], [20240830, 4670.2, 4670.6, 4673.0, 4670.0, 4672.8, 194, null, 1108, 117922], [20240830, 4672.8, 4673.4, 4676.0, 4672.0, 4675.0, 135, null, 1109, 117941], [20240830, 4675.0, 4675.0, 4677.6, 4672.0, 4672.2, 207, null, 1110, 117980], [20240830, 4672.2, 4672.4, 4677.6, 4672.2, 4675.6, 212, null, 1111, 118012], [20240830, 4675.6, 4675.0, 4675.0, 4669.2, 4670.0, 189, null, 1112, 118028], [20240830, 4670.0, 4670.0, 4672.8, 4669.6, 4671.0, 169, null, 1113, 118008], [20240830, 4671.0, 4671.2, 4671.2, 4668.0, 4668.4, 153, null, 1114, 117994], [20240830, 4668.4, 4669.2, 4674.0, 4669.2, 4673.6, 183, null, 1115, 118023], [20240830, 4673.6, 4673.6, 4674.0, 4672.0, 4672.6, 146, null, 1116, 118015], [20240830, 4672.6, 4673.4, 4676.8, 4672.8, 4675.2, 150, null, 1117, 118035], [20240830, 4675.2, 4675.4, 4675.4, 4672.0, 4674.2, 129, null, 1118, 118049], [20240830, 4674.2, 4674.8, 4676.6, 4673.8, 4674.2, 134, null, 1119, 118051], [20240830, 4674.2, 4674.0, 4674.6, 4672.0, 4672.0, 93, null, 1120, 118040], [20240830, 4672.0, 4672.4, 4673.0, 4670.4, 4672.4, 112, null, 1121, 118038], [20240830, 4672.4, 4672.8, 4675.8, 4672.4, 4675.0, 134, null, 1122, 118055], [20240830, 4675.0, 4674.8, 4678.8, 4673.4, 4677.8, 243, null, 1123, 118115], [20240830, 4677.8, 4678.4, 4679.0, 4675.6, 4676.8, 135, null, 1124, 118105], [20240830, 4676.8, 4676.6, 4678.0, 4676.6, 4677.8, 122, null, 1125, 118111], [20240830, 4677.8, 4677.6, 4679.0, 4676.0, 4676.8, 152, null, 1126, 118133], [20240830, 4676.8, 4676.6, 4676.6, 4672.6, 4675.4, 141, null, 1127, 118155], [20240830, 4675.4, 4675.6, 4677.8, 4675.6, 4675.8, 84, null, 1128, 118154], [20240830, 4675.8, 4675.6, 4679.2, 4675.6, 4678.8, 123, null, 1129, 118156], [20240830, 4678.8, 4678.8, 4679.2, 4675.2, 4677.6, 211, null, 1130, 118188], [20240830, 4677.6, 4679.4, 4685.0, 4677.2, 4679.8, 677, null, 1301, 118338], [20240830, 4679.8, 4679.8, 4680.6, 4673.8, 4674.2, 277, null, 1302, 118419], [20240830, 4674.2, 4674.2, 4675.8, 4671.0, 4672.2, 218, null, 1303, 118440], [20240830, 4672.2, 4671.8, 4671.8, 4667.2, 4668.6, 329, null, 1304, 118426], [20240830, 4668.6, 4668.8, 4674.6, 4668.4, 4673.4, 248, null, 1305, 118443], [20240830, 4673.4, 4673.0, 4678.6, 4672.8, 4676.8, 223, null, 1306, 118497], [20240830, 4676.8, 4676.8, 4678.8, 4674.2, 4677.8, 159, null, 1307, 118508], [20240830, 4677.8, 4677.6, 4683.8, 4677.6, 4683.0, 252, null, 1308, 118536], [20240830, 4683.0, 4684.0, 4689.8, 4683.8, 4689.8, 410, null, 1309, 118538], [20240830, 4689.8, 4689.8, 4693.2, 4687.4, 4687.6, 365, null, 1310, 118601], [20240830, 4687.6, 4687.4, 4689.8, 4686.4, 4687.4, 250, null, 1311, 118642], [20240830, 4687.4, 4688.6, 4690.2, 4687.6, 4687.8, 167, null, 1312, 118681], [20240830, 4687.8, 4688.6, 4688.8, 4686.8, 4688.0, 132, null, 1313, 118690], [20240830, 4688.0, 4688.0, 4688.0, 4682.6, 4685.2, 174, null, 1314, 118709], [20240830, 4685.2, 4685.4, 4686.6, 4684.2, 4684.2, 107, null, 1315, 118732], [20240830, 4684.2, 4684.2, 4685.0, 4678.4, 4680.8, 236, null, 1316, 118771], [20240830, 4680.8, 4680.8, 4682.0, 4679.6, 4682.0, 95, null, 1317, 118794], [20240830, 4682.0, 4682.0, 4682.0, 4679.2, 4679.8, 106, null, 1318, 118815], [20240830, 4679.8, 4679.8, 4681.0, 4678.0, 4680.6, 102, null, 1319, 118846], [20240830, 4680.6, 4680.6, 4684.4, 4679.4, 4684.4, 158, null, 1320, 118884], [20240830, 4684.4, 4684.4, 4688.0, 4683.2, 4683.2, 221, null, 1321, 118920], [20240830, 4683.2, 4683.0, 4684.0, 4681.6, 4682.0, 101, null, 1322, 118944], [20240830, 4682.0, 4682.0, 4682.8, 4680.8, 4682.2, 110, null, 1323, 118958], [20240830, 4682.2, 4682.2, 4686.0, 4681.0, 4685.8, 118, null, 1324, 118973], [20240830, 4685.8, 4685.6, 4689.4, 4685.4, 4686.6, 160, null, 1325, 118976], [20240830, 4686.6, 4686.6, 4694.6, 4686.6, 4692.4, 381, null, 1326, 119049], [20240830, 4692.4, 4692.0, 4692.8, 4687.8, 4688.6, 224, null, 1327, 119049], [20240830, 4688.6, 4689.4, 4691.4, 4681.8, 4688.4, 210, null, 1328, 119102], [20240830, 4688.4, 4688.4, 4690.2, 4687.8, 4690.2, 68, null, 1329, 119098], [20240830, 4690.2, 4689.4, 4690.8, 4688.4, 4689.4, 111, null, 1330, 119123], [20240830, 4689.4, 4689.4, 4691.0, 4688.6, 4689.2, 144, null, 1331, 119140], [20240830, 4689.2, 4689.4, 4692.6, 4689.4, 4691.8, 126, null, 1332, 119162], [20240830, 4691.8, 4691.8, 4692.6, 4690.0, 4692.6, 115, null, 1333, 119198], [20240830, 4692.6, 4691.8, 4692.4, 4684.4, 4688.0, 171, null, 1334, 119270], [20240830, 4688.0, 4688.6, 4695.0, 4687.2, 4691.4, 271, null, 1335, 119301], [20240830, 4691.4, 4691.2, 4696.6, 4691.2, 4696.6, 219, null, 1336, 119295], [20240830, 4696.6, 4696.6, 4699.0, 4695.2, 4698.6, 292, null, 1337, 119325], [20240830, 4698.6, 4698.4, 4699.4, 4694.8, 4698.0, 225, null, 1338, 119371], [20240830, 4698.0, 4698.8, 4703.6, 4697.8, 4703.6, 404, null, 1339, 119467], [20240830, 4703.6, 4703.0, 4705.8, 4700.6, 4704.2, 365, null, 1340, 119533], [20240830, 4704.2, 4704.6, 4708.8, 4704.6, 4708.8, 372, null, 1341, 119580], [20240830, 4708.8, 4708.4, 4709.0, 4702.6, 4704.2, 297, null, 1342, 119644], [20240830, 4704.2, 4704.2, 4707.8, 4701.6, 4706.0, 264, null, 1343, 119744], [20240830, 4706.0, 4706.0, 4707.8, 4704.6, 4707.2, 177, null, 1344, 119816], [20240830, 4707.2, 4707.2, 4711.2, 4706.8, 4708.8, 255, null, 1345, 119912], [20240830, 4708.8, 4708.6, 4708.6, 4705.4, 4706.2, 200, null, 1346, 119958], [20240830, 4706.2, 4705.8, 4707.6, 4705.6, 4706.2, 109, null, 1347, 119991], [20240830, 4706.2, 4706.4, 4706.8, 4700.0, 4700.0, 331, null, 1348, 120092], [20240830, 4700.0, 4700.2, 4701.6, 4698.0, 4699.0, 237, null, 1349, 120127], [20240830, 4699.0, 4698.6, 4700.4, 4698.2, 4698.6, 149, null, 1350, 120138], [20240830, 4698.6, 4699.0, 4706.6, 4698.6, 4705.8, 304, null, 1351, 120180], [20240830, 4705.8, 4706.8, 4708.0, 4703.2, 4703.2, 319, null, 1352, 120319], [20240830, 4703.2, 4703.2, 4704.0, 4701.2, 4702.2, 113, null, 1353, 120341], [20240830, 4702.2, 4702.0, 4703.0, 4699.2, 4699.8, 175, null, 1354, 120393], [20240830, 4699.8, 4700.0, 4700.0, 4696.0, 4696.0, 234, null, 1355, 120476], [20240830, 4696.0, 4696.0, 4700.2, 4694.6, 4697.8, 240, null, 1356, 120542], [20240830, 4697.8, 4698.2, 4701.8, 4697.6, 4698.2, 138, null, 1357, 120563], [20240830, 4698.2, 4698.0, 4700.6, 4697.4, 4698.0, 113, null, 1358, 120584], [20240830, 4698.0, 4698.0, 4699.0, 4692.4, 4692.4, 211, null, 1359, 120656], [20240830, 4692.4, 4692.2, 4693.8, 4691.0, 4692.0, 288, null, 1400, 120664], [20240830, 4692.0, 4691.8, 4692.2, 4687.0, 4688.4, 322, null, 1401, 120739], [20240830, 4688.4, 4687.8, 4687.8, 4683.2, 4684.2, 303, null, 1402, 120757], [20240830, 4684.2, 4684.4, 4689.8, 4684.0, 4689.0, 334, null, 1403, 120839], [20240830, 4689.0, 4688.8, 4692.6, 4688.4, 4692.0, 186, null, 1404, 120855], [20240830, 4692.0, 4691.4, 4692.4, 4686.6, 4687.6, 156, null, 1405, 120900], [20240830, 4687.6, 4687.6, 4689.6, 4687.0, 4688.0, 140, null, 1406, 120909], [20240830, 4688.0, 4688.4, 4688.4, 4686.2, 4686.4, 100, null, 1407, 120914], [20240830, 4686.4, 4686.4, 4687.6, 4685.6, 4685.6, 183, null, 1408, 120927], [20240830, 4685.6, 4685.4, 4685.4, 4678.0, 4683.4, 522, null, 1409, 121070], [20240830, 4683.4, 4683.6, 4683.6, 4676.8, 4677.6, 276, null, 1410, 121148], [20240830, 4677.6, 4678.0, 4679.8, 4677.0, 4679.6, 240, null, 1411, 121175], [20240830, 4679.6, 4679.2, 4680.6, 4679.0, 4679.4, 204, null, 1412, 121184], [20240830, 4679.4, 4679.6, 4679.6, 4677.4, 4679.4, 212, null, 1413, 121243], [20240830, 4679.4, 4679.4, 4680.0, 4678.0, 4678.8, 117, null, 1414, 121253], [20240830, 4678.8, 4678.6, 4678.6, 4673.6, 4673.6, 224, null, 1415, 121303], [20240830, 4673.6, 4673.4, 4679.2, 4672.8, 4677.8, 341, null, 1416, 121382], [20240830, 4677.8, 4678.2, 4682.0, 4678.0, 4681.4, 272, null, 1417, 121444], [20240830, 4681.4, 4681.4, 4681.8, 4679.2, 4679.6, 168, null, 1418, 121483], [20240830, 4679.6, 4679.6, 4679.6, 4676.4, 4676.6, 180, null, 1419, 121530], [20240830, 4676.6, 4676.4, 4676.4, 4671.2, 4671.6, 239, null, 1420, 121559], [20240830, 4671.6, 4671.4, 4674.0, 4671.0, 4673.0, 237, null, 1421, 121625], [20240830, 4673.0, 4672.8, 4672.8, 4667.0, 4667.2, 330, null, 1422, 121700], [20240830, 4667.2, 4667.4, 4669.8, 4667.4, 4668.0, 249, null, 1423, 121763], [20240830, 4668.0, 4668.0, 4668.0, 4661.4, 4663.8, 479, null, 1424, 121799], [20240830, 4663.8, 4664.0, 4665.8, 4662.2, 4665.8, 251, null, 1425, 121874], [20240830, 4665.8, 4665.8, 4669.4, 4665.2, 4669.2, 279, null, 1426, 122024], [20240830, 4669.2, 4668.2, 4668.2, 4664.6, 4664.6, 158, null, 1427, 122061], [20240830, 4664.6, 4664.6, 4665.2, 4659.4, 4659.6, 358, null, 1428, 122125], [20240830, 4659.6, 4659.2, 4660.2, 4655.6, 4660.2, 421, null, 1429, 122177], [20240830, 4660.2, 4659.8, 4659.8, 4654.0, 4654.8, 392, null, 1430, 122274], [20240830, 4654.8, 4655.4, 4659.8, 4654.0, 4658.2, 414, null, 1431, 122396], [20240830, 4658.2, 4658.2, 4658.2, 4649.4, 4649.6, 374, null, 1432, 122433], [20240830, 4649.6, 4649.6, 4652.2, 4648.0, 4649.4, 354, null, 1433, 122492], [20240830, 4649.4, 4649.8, 4650.4, 4647.4, 4648.8, 364, null, 1434, 122554], [20240830, 4648.8, 4648.8, 4654.0, 4648.2, 4652.4, 263, null, 1435, 122594], [20240830, 4652.4, 4652.4, 4652.6, 4646.6, 4647.8, 305, null, 1436, 122690], [20240830, 4647.8, 4647.6, 4649.6, 4646.6, 4649.2, 133, null, 1437, 122724], [20240830, 4649.2, 4649.0, 4649.8, 4646.4, 4648.0, 209, null, 1438, 122786], [20240830, 4648.0, 4647.8, 4648.2, 4646.2, 4648.2, 132, null, 1439, 122839], [20240830, 4648.2, 4648.2, 4649.0, 4646.2, 4647.4, 188, null, 1440, 122924], [20240830, 4647.4, 4647.4, 4648.0, 4646.4, 4647.2, 137, null, 1441, 122966], [20240830, 4647.2, 4647.4, 4648.6, 4647.0, 4648.6, 231, null, 1442, 123039], [20240830, 4648.6, 4648.6, 4649.0, 4647.4, 4648.8, 221, null, 1443, 123106], [20240830, 4648.8, 4649.0, 4649.0, 4641.2, 4641.2, 470, null, 1444, 123298], [20240830, 4641.2, 4641.2, 4642.4, 4637.2, 4638.2, 677, null, 1445, 123600], [20240830, 4638.2, 4638.4, 4638.4, 4631.6, 4631.6, 575, null, 1446, 123858], [20240830, 4631.6, 4631.6, 4632.4, 4629.8, 4631.8, 447, null, 1447, 124022], [20240830, 4631.8, 4631.8, 4632.0, 4625.0, 4625.0, 517, null, 1448, 124137], [20240830, 4625.0, 4625.0, 4625.8, 4622.2, 4623.8, 533, null, 1449, 124231], [20240830, 4623.8, 4624.4, 4626.6, 4623.2, 4626.4, 300, null, 1450, 124282], [20240830, 4626.4, 4626.4, 4626.4, 4621.0, 4621.2, 394, null, 1451, 124291], [20240830, 4621.2, 4621.4, 4621.4, 4618.2, 4618.2, 430, null, 1452, 124344], [20240830, 4618.2, 4618.0, 4625.2, 4618.0, 4623.6, 444, null, 1453, 124435], [20240830, 4623.6, 4621.0, 4625.6, 4621.0, 4625.6, 338, null, 1454, 124583], [20240830, 4625.6, 4625.4, 4629.2, 4625.4, 4627.4, 375, null, 1455, 124754], [20240830, 4627.4, 4627.2, 4628.4, 4622.0, 4623.4, 425, null, 1456, 124908], [20240830, 4623.4, 4623.6, 4626.6, 4623.6, 4625.6, 309, null, 1457, 125060], [20240830, 4625.6, 4625.6, 4628.0, 4624.6, 4626.2, 539, null, 1458, 125353], [20240830, 4626.2, 4626.4, 4626.4, 4623.8, 4625.6, 439, null, 1459, 125424], [20240830, 4625.6, 4625.4, 4629.2, 4625.2, 4628.4, 520, null, 1500, 125643], [20240902, 4628.4, 4623.0, 4631.4, 4618.2, 4623.0, 1753, null, 931, 124540], [20240902, 4623.0, 4623.2, 4626.4, 4618.8, 4623.6, 890, null, 932, 123946], [20240902, 4623.6, 4624.2, 4624.2, 4612.4, 4614.2, 825, null, 933, 123344], [20240902, 4614.2, 4614.2, 4622.8, 4610.6, 4622.8, 732, null, 934, 122855], [20240902, 4622.8, 4622.2, 4630.2, 4619.6, 4630.0, 427, null, 935, 122595], [20240902, 4630.0, 4630.0, 4630.0, 4614.2, 4614.4, 767, null, 936, 122166], [20240902, 4614.4, 4614.4, 4615.4, 4606.2, 4606.2, 691, null, 937, 121807], [20240902, 4606.2, 4605.2, 4605.4, 4600.4, 4602.4, 527, null, 938, 121556], [20240902, 4602.4, 4602.4, 4602.4, 4593.4, 4595.4, 670, null, 939, 121179], [20240902, 4595.4, 4595.4, 4597.6, 4591.2, 4591.8, 602, null, 940, 120942], [20240902, 4591.8, 4591.6, 4594.4, 4588.0, 4593.8, 639, null, 941, 120739], [20240902, 4593.8, 4593.6, 4596.2, 4587.2, 4590.0, 541, null, 942, 120528], [20240902, 4590.0, 4590.8, 4591.0, 4586.6, 4589.6, 392, null, 943, 120366], [20240902, 4589.6, 4589.6, 4594.0, 4586.6, 4591.8, 355, null, 944, 120264], [20240902, 4591.8, 4592.0, 4598.2, 4592.0, 4595.2, 409, null, 945, 120100], [20240902, 4595.2, 4594.8, 4600.0, 4592.8, 4598.0, 421, null, 946, 119940], [20240902, 4598.0, 4598.4, 4605.4, 4597.6, 4604.8, 282, null, 947, 119841], [20240902, 4604.8, 4604.2, 4605.0, 4599.4, 4600.4, 321, null, 948, 119733], [20240902, 4600.4, 4600.4, 4603.6, 4599.2, 4600.8, 238, null, 949, 119621], [20240902, 4600.8, 4601.4, 4603.6, 4597.0, 4601.6, 274, null, 950, 119521], [20240902, 4601.6, 4601.4, 4602.4, 4597.6, 4599.2, 251, null, 951, 119414], [20240902, 4599.2, 4599.2, 4602.4, 4597.2, 4598.8, 238, null, 952, 119327], [20240902, 4598.8, 4597.8, 4600.0, 4596.8, 4598.8, 194, null, 953, 119225], [20240902, 4598.8, 4598.6, 4600.0, 4597.4, 4600.0, 149, null, 954, 119160], [20240902, 4600.0, 4600.0, 4600.4, 4594.6, 4595.2, 247, null, 955, 119029], [20240902, 4595.2, 4595.0, 4596.8, 4594.0, 4596.2, 185, null, 956, 118938], [20240902, 4596.2, 4596.2, 4599.6, 4596.2, 4596.4, 158, null, 957, 118872], [20240902, 4596.4, 4596.4, 4601.0, 4596.4, 4601.0, 185, null, 958, 118795], [20240902, 4601.0, 4601.0, 4605.4, 4600.4, 4600.4, 258, null, 959, 118675], [20240902, 4600.4, 4601.6, 4601.8, 4598.0, 4598.0, 214, null, 1000, 118602], [20240902, 4598.0, 4598.0, 4598.0, 4583.2, 4585.6, 810, null, 1001, 118360], [20240902, 4585.6, 4584.2, 4587.8, 4581.8, 4583.0, 505, null, 1002, 118251], [20240902, 4583.0, 4582.8, 4586.6, 4581.0, 4586.2, 269, null, 1003, 118215], [20240902, 4586.2, 4588.0, 4592.6, 4584.0, 4586.2, 458, null, 1004, 118119], [20240902, 4586.2, 4585.6, 4586.8, 4583.6, 4584.6, 232, null, 1005, 118046], [20240902, 4584.6, 4585.2, 4586.4, 4584.2, 4585.0, 144, null, 1006, 118020], [20240902, 4585.0, 4584.8, 4585.4, 4581.8, 4583.4, 249, null, 1007, 117976], [20240902, 4583.4, 4583.0, 4585.8, 4583.0, 4585.8, 154, null, 1008, 117937], [20240902, 4585.8, 4585.0, 4586.4, 4581.0, 4581.0, 169, null, 1009, 117920], [20240902, 4581.0, 4581.0, 4583.8, 4580.0, 4582.4, 165, null, 1010, 117887], [20240902, 4582.4, 4581.8, 4581.8, 4575.6, 4576.2, 438, null, 1011, 117804], [20240902, 4576.2, 4576.2, 4578.8, 4574.6, 4574.8, 383, null, 1012, 117726], [20240902, 4574.8, 4574.4, 4575.4, 4567.8, 4567.8, 480, null, 1013, 117628], [20240902, 4567.8, 4568.4, 4571.2, 4566.0, 4571.2, 267, null, 1014, 117553], [20240902, 4571.2, 4570.4, 4572.4, 4569.4, 4570.6, 143, null, 1015, 117497], [20240902, 4570.6, 4571.8, 4574.0, 4569.0, 4569.4, 203, null, 1016, 117437], [20240902, 4569.4, 4570.4, 4573.0, 4568.0, 4573.0, 256, null, 1017, 117367], [20240902, 4573.0, 4572.2, 4573.2, 4568.8, 4571.6, 110, null, 1018, 117345], [20240902, 4571.6, 4572.8, 4572.8, 4564.2, 4564.6, 311, null, 1019, 117279], [20240902, 4564.6, 4564.6, 4571.4, 4563.6, 4570.4, 225, null, 1020, 117238], [20240902, 4570.4, 4571.0, 4571.6, 4568.6, 4570.2, 254, null, 1021, 117199], [20240902, 4570.2, 4570.8, 4571.2, 4566.8, 4568.2, 194, null, 1022, 117167], [20240902, 4568.2, 4567.8, 4571.8, 4566.8, 4568.0, 219, null, 1023, 117167], [20240902, 4568.0, 4568.6, 4568.8, 4564.8, 4565.8, 248, null, 1024, 117117], [20240902, 4565.8, 4566.0, 4566.6, 4564.2, 4564.8, 214, null, 1025, 117085], [20240902, 4564.8, 4564.8, 4564.8, 4560.2, 4562.6, 400, null, 1026, 117030], [20240902, 4562.6, 4562.0, 4562.8, 4560.0, 4562.2, 238, null, 1027, 116971], [20240902, 4562.2, 4563.0, 4565.2, 4562.2, 4564.2, 293, null, 1028, 117002], [20240902, 4564.2, 4564.4, 4564.4, 4561.4, 4561.6, 217, null, 1029, 117024], [20240902, 4561.6, 4561.6, 4563.0, 4560.8, 4561.2, 125, null, 1030, 117013], [20240902, 4561.2, 4561.2, 4563.8, 4560.0, 4563.0, 200, null, 1031, 116959], [20240902, 4563.0, 4563.2, 4563.2, 4558.0, 4558.6, 176, null, 1032, 116912], [20240902, 4558.6, 4559.0, 4564.6, 4558.4, 4564.6, 177, null, 1033, 116885], [20240902, 4564.6, 4564.2, 4564.8, 4560.4, 4563.8, 285, null, 1034, 116804], [20240902, 4563.8, 4564.2, 4566.8, 4563.4, 4565.0, 282, null, 1035, 116739], [20240902, 4565.0, 4564.8, 4565.4, 4562.4, 4565.0, 252, null, 1036, 116707], [20240902, 4565.0, 4564.8, 4565.2, 4560.8, 4563.0, 232, null, 1037, 116650], [20240902, 4563.0, 4562.2, 4564.6, 4562.2, 4564.6, 152, null, 1038, 116584], [20240902, 4564.6, 4564.2, 4569.4, 4564.2, 4565.4, 388, null, 1039, 116466], [20240902, 4565.4, 4565.2, 4570.6, 4565.2, 4569.4, 314, null, 1040, 116350], [20240902, 4569.4, 4569.6, 4569.6, 4563.6, 4564.6, 330, null, 1041, 116317], [20240902, 4564.6, 4564.6, 4565.8, 4563.2, 4564.8, 151, null, 1042, 116300], [20240902, 4564.8, 4564.6, 4565.2, 4562.2, 4565.2, 153, null, 1043, 116249], [20240902, 4565.2, 4565.2, 4569.6, 4564.8, 4569.6, 196, null, 1044, 116197], [20240902, 4569.6, 4570.0, 4571.0, 4568.8, 4568.8, 186, null, 1045, 116146], [20240902, 4568.8, 4568.8, 4569.6, 4565.2, 4566.4, 167, null, 1046, 116092], [20240902, 4566.4, 4566.8, 4573.2, 4566.8, 4571.2, 209, null, 1047, 116025], [20240902, 4571.2, 4571.6, 4574.0, 4567.6, 4567.6, 172, null, 1048, 115959], [20240902, 4567.6, 4566.4, 4567.0, 4564.4, 4564.4, 123, null, 1049, 115935], [20240902, 4564.4, 4564.4, 4566.0, 4563.6, 4564.8, 89, null, 1050, 115921], [20240902, 4564.8, 4564.2, 4566.6, 4562.8, 4565.6, 185, null, 1051, 115942], [20240902, 4565.6, 4565.6, 4566.4, 4562.8, 4565.6, 153, null, 1052, 115930], [20240902, 4565.6, 4566.2, 4568.8, 4565.6, 4568.6, 128, null, 1053, 115903], [20240902, 4568.6, 4568.8, 4573.0, 4568.4, 4573.0, 143, null, 1054, 115875], [20240902, 4573.0, 4572.6, 4572.6, 4566.8, 4568.0, 227, null, 1055, 115809], [20240902, 4568.0, 4567.4, 4572.2, 4567.4, 4570.6, 109, null, 1056, 115792], [20240902, 4570.6, 4570.2, 4570.6, 4566.4, 4566.4, 185, null, 1057, 115793], [20240902, 4566.4, 4566.4, 4569.6, 4566.4, 4568.8, 106, null, 1058, 115779], [20240902, 4568.8, 4568.8, 4570.0, 4567.0, 4568.4, 76, null, 1059, 115746], [20240902, 4568.4, 4568.4, 4569.0, 4566.6, 4567.0, 142, null, 1100, 115729], [20240902, 4567.0, 4566.4, 4568.2, 4564.0, 4567.8, 133, null, 1101, 115704], [20240902, 4567.8, 4567.8, 4570.4, 4567.8, 4569.6, 92, null, 1102, 115677], [20240902, 4569.6, 4570.0, 4571.8, 4567.8, 4568.6, 193, null, 1103, 115635], [20240902, 4568.6, 4569.4, 4570.2, 4567.8, 4569.2, 50, null, 1104, 115629], [20240902, 4569.2, 4569.0, 4569.0, 4565.0, 4566.6, 119, null, 1105, 115599], [20240902, 4566.6, 4566.4, 4570.0, 4566.4, 4567.2, 130, null, 1106, 115543], [20240902, 4567.2, 4567.2, 4567.6, 4565.0, 4566.4, 105, null, 1107, 115516], [20240902, 4566.4, 4565.4, 4570.0, 4565.0, 4570.0, 72, null, 1108, 115494], [20240902, 4570.0, 4569.0, 4569.0, 4565.4, 4567.4, 87, null, 1109, 115465], [20240902, 4567.4, 4567.6, 4568.2, 4566.4, 4568.2, 57, null, 1110, 115454], [20240902, 4568.2, 4567.6, 4568.4, 4563.8, 4564.8, 125, null, 1111, 115424], [20240902, 4564.8, 4564.8, 4568.0, 4564.8, 4565.6, 88, null, 1112, 115393], [20240902, 4565.6, 4565.8, 4567.6, 4565.0, 4567.4, 81, null, 1113, 115389], [20240902, 4567.4, 4567.6, 4568.6, 4567.2, 4568.2, 57, null, 1114, 115371], [20240902, 4568.2, 4568.2, 4569.6, 4564.0, 4564.0, 68, null, 1115, 115341], [20240902, 4564.0, 4564.2, 4567.0, 4564.2, 4566.6, 99, null, 1116, 115308], [20240902, 4566.6, 4565.8, 4566.0, 4562.8, 4565.8, 94, null, 1117, 115302], [20240902, 4565.8, 4565.6, 4566.4, 4564.0, 4565.0, 99, null, 1118, 115263], [20240902, 4565.0, 4565.4, 4566.8, 4564.2, 4566.4, 57, null, 1119, 115255], [20240902, 4566.4, 4566.8, 4567.6, 4564.8, 4564.8, 65, null, 1120, 115247], [20240902, 4564.8, 4564.8, 4566.6, 4564.8, 4565.0, 90, null, 1121, 115237], [20240902, 4565.0, 4565.0, 4566.2, 4564.8, 4566.0, 50, null, 1122, 115233], [20240902, 4566.0, 4566.6, 4571.0, 4566.6, 4567.8, 222, null, 1123, 115203], [20240902, 4567.8, 4568.2, 4568.4, 4566.4, 4566.4, 57, null, 1124, 115201], [20240902, 4566.4, 4566.4, 4567.8, 4566.2, 4567.2, 76, null, 1125, 115208], [20240902, 4567.2, 4567.4, 4567.6, 4564.4, 4564.4, 54, null, 1126, 115212], [20240902, 4564.4, 4564.2, 4566.4, 4564.2, 4565.6, 111, null, 1127, 115182], [20240902, 4565.6, 4565.2, 4568.6, 4565.2, 4567.2, 68, null, 1128, 115161], [20240902, 4567.2, 4566.8, 4567.6, 4566.4, 4566.8, 37, null, 1129, 115157], [20240902, 4566.8, 4566.8, 4568.0, 4565.4, 4567.4, 105, null, 1130, 115144], [20240902, 4567.4, 4567.0, 4568.2, 4564.0, 4567.2, 220, null, 1301, 115141], [20240902, 4567.2, 4567.6, 4572.6, 4567.0, 4572.4, 159, null, 1302, 115147], [20240902, 4572.4, 4572.4, 4576.0, 4570.6, 4573.2, 274, null, 1303, 115122], [20240902, 4573.2, 4573.2, 4577.2, 4572.0, 4576.8, 225, null, 1304, 115107], [20240902, 4576.8, 4577.0, 4579.0, 4572.8, 4573.2, 193, null, 1305, 115116], [20240902, 4573.2, 4573.2, 4575.6, 4572.4, 4574.4, 125, null, 1306, 115101], [20240902, 4574.4, 4574.2, 4576.0, 4572.8, 4575.8, 78, null, 1307, 115093], [20240902, 4575.8, 4575.8, 4578.0, 4575.0, 4576.6, 128, null, 1308, 115067], [20240902, 4576.6, 4577.0, 4577.0, 4573.4, 4574.0, 144, null, 1309, 115033], [20240902, 4574.0, 4574.2, 4577.8, 4574.0, 4576.4, 110, null, 1310, 114997], [20240902, 4576.4, 4576.8, 4579.2, 4576.2, 4576.8, 112, null, 1311, 115004], [20240902, 4576.8, 4577.0, 4577.0, 4572.0, 4572.0, 126, null, 1312, 114992], [20240902, 4572.0, 4572.0, 4572.0, 4567.6, 4568.2, 199, null, 1313, 114965], [20240902, 4568.2, 4568.0, 4568.4, 4563.8, 4564.8, 142, null, 1314, 114935], [20240902, 4564.8, 4565.4, 4568.8, 4565.2, 4568.0, 110, null, 1315, 114928], [20240902, 4568.0, 4568.0, 4571.4, 4567.6, 4568.6, 175, null, 1316, 114912], [20240902, 4568.6, 4569.0, 4570.2, 4566.6, 4567.6, 71, null, 1317, 114901], [20240902, 4567.6, 4567.2, 4568.0, 4565.4, 4565.6, 97, null, 1318, 114881], [20240902, 4565.6, 4565.8, 4568.6, 4565.4, 4567.0, 88, null, 1319, 114880], [20240902, 4567.0, 4567.0, 4568.0, 4563.2, 4563.2, 138, null, 1320, 114894], [20240902, 4563.2, 4563.0, 4564.2, 4563.0, 4564.0, 80, null, 1321, 114902], [20240902, 4564.0, 4564.2, 4566.8, 4564.2, 4564.8, 104, null, 1322, 114896], [20240902, 4564.8, 4564.4, 4564.4, 4562.2, 4563.6, 104, null, 1323, 114896], [20240902, 4563.6, 4563.2, 4566.0, 4563.2, 4563.8, 80, null, 1324, 114889], [20240902, 4563.8, 4563.8, 4564.0, 4561.4, 4562.4, 110, null, 1325, 114909], [20240902, 4562.4, 4561.6, 4562.8, 4561.6, 4561.6, 81, null, 1326, 114893], [20240902, 4561.6, 4561.4, 4562.8, 4561.0, 4562.4, 85, null, 1327, 114910], [20240902, 4562.4, 4561.6, 4564.6, 4561.6, 4564.6, 108, null, 1328, 114943], [20240902, 4564.6, 4564.6, 4565.2, 4562.2, 4563.2, 119, null, 1329, 114955], [20240902, 4563.2, 4563.0, 4564.4, 4561.2, 4561.8, 101, null, 1330, 114955], [20240902, 4561.8, 4561.4, 4564.6, 4561.2, 4561.8, 118, null, 1331, 114938], [20240902, 4561.8, 4561.6, 4561.6, 4555.2, 4556.8, 367, null, 1332, 114942], [20240902, 4556.8, 4556.8, 4560.2, 4556.8, 4559.0, 182, null, 1333, 114979], [20240902, 4559.0, 4559.4, 4561.6, 4559.0, 4560.0, 158, null, 1334, 114943], [20240902, 4560.0, 4560.0, 4566.6, 4559.6, 4565.8, 208, null, 1335, 114938], [20240902, 4565.8, 4565.4, 4565.4, 4562.6, 4564.8, 107, null, 1336, 114940], [20240902, 4564.8, 4564.8, 4567.4, 4564.2, 4565.6, 130, null, 1337, 114921], [20240902, 4565.6, 4566.0, 4567.0, 4565.4, 4566.2, 70, null, 1338, 114917], [20240902, 4566.2, 4566.6, 4566.6, 4564.0, 4564.6, 88, null, 1339, 114919], [20240902, 4564.6, 4564.4, 4564.6, 4562.8, 4564.0, 91, null, 1340, 114926], [20240902, 4564.0, 4563.8, 4566.0, 4563.4, 4565.0, 73, null, 1341, 114945], [20240902, 4565.0, 4565.0, 4566.8, 4563.0, 4563.6, 89, null, 1342, 114961], [20240902, 4563.6, 4563.2, 4563.6, 4561.6, 4563.0, 69, null, 1343, 114976], [20240902, 4563.0, 4563.0, 4563.6, 4560.4, 4560.8, 79, null, 1344, 114995], [20240902, 4560.8, 4561.0, 4561.0, 4557.4, 4558.2, 126, null, 1345, 114995], [20240902, 4558.2, 4558.2, 4560.2, 4557.4, 4559.8, 88, null, 1346, 115005], [20240902, 4559.8, 4560.6, 4560.6, 4558.8, 4559.2, 88, null, 1347, 115023], [20240902, 4559.2, 4559.0, 4559.6, 4556.0, 4556.4, 108, null, 1348, 115048], [20240902, 4556.4, 4556.2, 4556.6, 4552.0, 4554.6, 260, null, 1349, 115120], [20240902, 4554.6, 4555.4, 4558.4, 4554.0, 4554.8, 196, null, 1350, 115166], [20240902, 4554.8, 4554.6, 4556.6, 4553.8, 4555.8, 94, null, 1351, 115186], [20240902, 4555.8, 4555.8, 4558.4, 4555.6, 4557.2, 133, null, 1352, 115188], [20240902, 4557.2, 4556.4, 4557.0, 4555.4, 4555.6, 66, null, 1353, 115190], [20240902, 4555.6, 4555.6, 4557.4, 4555.4, 4557.2, 83, null, 1354, 115215], [20240902, 4557.2, 4556.6, 4559.0, 4556.0, 4557.6, 83, null, 1355, 115225], [20240902, 4557.6, 4557.0, 4558.2, 4554.0, 4554.2, 73, null, 1356, 115252], [20240902, 4554.2, 4554.6, 4557.6, 4553.8, 4557.0, 79, null, 1357, 115263], [20240902, 4557.0, 4557.2, 4557.8, 4556.0, 4557.2, 72, null, 1358, 115266], [20240902, 4557.2, 4557.6, 4559.8, 4557.6, 4559.4, 125, null, 1359, 115292], [20240902, 4559.4, 4559.6, 4562.4, 4557.6, 4557.6, 154, null, 1400, 115301], [20240902, 4557.6, 4557.8, 4559.8, 4556.6, 4558.6, 188, null, 1401, 115341], [20240902, 4558.6, 4558.6, 4563.2, 4558.6, 4560.0, 151, null, 1402, 115377], [20240902, 4560.0, 4560.8, 4563.0, 4559.4, 4562.6, 89, null, 1403, 115393], [20240902, 4562.6, 4562.4, 4565.8, 4562.4, 4563.8, 206, null, 1404, 115393], [20240902, 4563.8, 4564.2, 4564.2, 4559.2, 4560.2, 164, null, 1405, 115389], [20240902, 4560.2, 4560.6, 4561.0, 4557.0, 4557.0, 123, null, 1406, 115416], [20240902, 4557.0, 4557.2, 4560.4, 4554.6, 4560.4, 185, null, 1407, 115435], [20240902, 4560.4, 4559.8, 4561.6, 4559.0, 4560.6, 120, null, 1408, 115439], [20240902, 4560.6, 4560.4, 4560.4, 4556.4, 4558.4, 143, null, 1409, 115417], [20240902, 4558.4, 4558.2, 4559.8, 4557.2, 4557.8, 56, null, 1410, 115427], [20240902, 4557.8, 4557.8, 4558.6, 4556.0, 4557.0, 109, null, 1411, 115445], [20240902, 4557.0, 4557.2, 4557.2, 4553.6, 4556.4, 110, null, 1412, 115446], [20240902, 4556.4, 4556.6, 4556.6, 4554.4, 4555.0, 55, null, 1413, 115444], [20240902, 4555.0, 4554.4, 4555.4, 4552.6, 4552.8, 99, null, 1414, 115442], [20240902, 4552.8, 4552.8, 4553.8, 4548.2, 4549.8, 307, null, 1415, 115479], [20240902, 4549.8, 4550.2, 4552.0, 4549.0, 4551.8, 190, null, 1416, 115519], [20240902, 4551.8, 4551.4, 4555.4, 4550.4, 4554.2, 234, null, 1417, 115508], [20240902, 4554.2, 4554.4, 4554.6, 4551.4, 4552.4, 62, null, 1418, 115512], [20240902, 4552.4, 4552.0, 4553.4, 4550.6, 4550.8, 85, null, 1419, 115503], [20240902, 4550.8, 4550.4, 4552.0, 4549.0, 4551.2, 102, null, 1420, 115519], [20240902, 4551.2, 4551.2, 4553.2, 4551.2, 4552.0, 74, null, 1421, 115519], [20240902, 4552.0, 4552.0, 4553.0, 4550.6, 4553.0, 85, null, 1422, 115525], [20240902, 4553.0, 4553.2, 4553.2, 4550.0, 4550.8, 94, null, 1423, 115519], [20240902, 4550.8, 4551.4, 4551.4, 4550.0, 4550.2, 75, null, 1424, 115536], [20240902, 4550.2, 4549.8, 4553.0, 4548.8, 4552.4, 128, null, 1425, 115548], [20240902, 4552.4, 4552.6, 4552.6, 4550.6, 4551.0, 51, null, 1426, 115564], [20240902, 4551.0, 4550.6, 4551.0, 4547.0, 4550.8, 169, null, 1427, 115603], [20240902, 4550.8, 4549.8, 4555.4, 4549.4, 4551.8, 218, null, 1428, 115631], [20240902, 4551.8, 4552.2, 4554.4, 4550.8, 4554.0, 60, null, 1429, 115638], [20240902, 4554.0, 4554.2, 4555.6, 4551.4, 4553.6, 117, null, 1430, 115668], [20240902, 4553.6, 4553.6, 4557.2, 4550.4, 4552.4, 197, null, 1431, 115692], [20240902, 4552.4, 4552.4, 4554.0, 4552.4, 4553.4, 86, null, 1432, 115728], [20240902, 4553.4, 4552.8, 4553.4, 4548.8, 4549.0, 134, null, 1433, 115763], [20240902, 4549.0, 4548.8, 4548.8, 4545.6, 4547.0, 144, null, 1434, 115786], [20240902, 4547.0, 4547.0, 4547.2, 4544.2, 4547.0, 191, null, 1435, 115811], [20240902, 4547.0, 4547.4, 4550.6, 4546.8, 4549.8, 191, null, 1436, 115830], [20240902, 4549.8, 4549.8, 4555.2, 4549.8, 4551.4, 177, null, 1437, 115834], [20240902, 4551.4, 4550.6, 4552.0, 4548.6, 4549.6, 135, null, 1438, 115847], [20240902, 4549.6, 4549.2, 4550.6, 4547.6, 4548.0, 148, null, 1439, 115863], [20240902, 4548.0, 4548.4, 4549.0, 4544.6, 4544.8, 217, null, 1440, 115925], [20240902, 4544.8, 4545.0, 4548.2, 4545.0, 4545.0, 180, null, 1441, 116002], [20240902, 4545.0, 4545.6, 4546.2, 4542.8, 4542.8, 200, null, 1442, 116070], [20240902, 4542.8, 4542.8, 4546.2, 4542.8, 4545.4, 278, null, 1443, 116179], [20240902, 4545.4, 4545.8, 4546.0, 4544.0, 4544.8, 193, null, 1444, 116273], [20240902, 4544.8, 4545.4, 4545.6, 4543.4, 4544.8, 115, null, 1445, 116304], [20240902, 4544.8, 4544.8, 4548.2, 4543.8, 4546.6, 294, null, 1446, 116432], [20240902, 4546.6, 4546.4, 4547.0, 4542.8, 4542.8, 211, null, 1447, 116500], [20240902, 4542.8, 4542.8, 4542.8, 4538.6, 4540.0, 436, null, 1448, 116518], [20240902, 4540.0, 4540.0, 4542.4, 4537.2, 4538.0, 317, null, 1449, 116597], [20240902, 4538.0, 4538.0, 4539.6, 4536.8, 4537.8, 226, null, 1450, 116673], [20240902, 4537.8, 4537.6, 4537.8, 4534.2, 4535.4, 328, null, 1451, 116770], [20240902, 4535.4, 4535.0, 4535.8, 4531.6, 4531.6, 340, null, 1452, 116857], [20240902, 4531.6, 4531.4, 4532.8, 4529.0, 4531.2, 485, null, 1453, 116927], [20240902, 4531.2, 4530.6, 4530.8, 4528.4, 4528.6, 305, null, 1454, 117067], [20240902, 4528.6, 4528.6, 4529.6, 4527.4, 4527.4, 343, null, 1455, 117139], [20240902, 4527.4, 4528.0, 4531.8, 4528.0, 4530.2, 449, null, 1456, 117318], [20240902, 4530.2, 4530.6, 4531.2, 4528.8, 4530.0, 379, null, 1457, 117421], [20240902, 4530.0, 4530.0, 4533.8, 4530.0, 4533.8, 363, null, 1458, 117536], [20240902, 4533.8, 4533.8, 4534.8, 4531.2, 4532.0, 311, null, 1459, 117588], [20240902, 4532.0, 4532.0, 4533.4, 4532.0, 4532.4, 497, null, 1500, 117722], [20240903, 4532.4, 4540.0, 4542.8, 4533.4, 4541.4, 1195, null, 931, 116989], [20240903, 4541.4, 4540.4, 4553.0, 4539.0, 4551.2, 1029, null, 932, 116356], [20240903, 4551.2, 4550.6, 4553.0, 4543.4, 4543.6, 705, null, 933, 116040], [20240903, 4543.6, 4543.4, 4546.8, 4536.0, 4539.4, 674, null, 934, 115755], [20240903, 4539.4, 4542.8, 4545.2, 4538.0, 4545.2, 423, null, 935, 115634], [20240903, 4545.2, 4544.6, 4549.6, 4539.6, 4541.2, 618, null, 936, 115403], [20240903, 4541.2, 4541.4, 4546.8, 4541.4, 4546.4, 299, null, 937, 115276], [20240903, 4546.4, 4546.4, 4551.0, 4541.2, 4544.8, 349, null, 938, 115183], [20240903, 4544.8, 4544.2, 4550.0, 4542.4, 4550.0, 200, null, 939, 115084], [20240903, 4550.0, 4550.6, 4551.2, 4546.0, 4550.4, 418, null, 940, 114899], [20240903, 4550.4, 4550.4, 4555.8, 4550.2, 4553.2, 576, null, 941, 114599], [20240903, 4553.2, 4553.0, 4554.2, 4545.6, 4545.6, 409, null, 942, 114396], [20240903, 4545.6, 4545.8, 4557.0, 4545.6, 4554.8, 483, null, 943, 114154], [20240903, 4554.8, 4554.2, 4556.0, 4552.2, 4553.4, 291, null, 944, 114054], [20240903, 4553.4, 4554.0, 4561.6, 4554.0, 4560.8, 522, null, 945, 113818], [20240903, 4560.8, 4560.4, 4563.0, 4557.0, 4560.8, 650, null, 946, 113644], [20240903, 4560.8, 4559.8, 4564.0, 4559.8, 4560.6, 413, null, 947, 113517], [20240903, 4560.6, 4560.2, 4567.6, 4560.2, 4562.6, 378, null, 948, 113420], [20240903, 4562.6, 4562.6, 4569.0, 4562.6, 4568.4, 322, null, 949, 113356], [20240903, 4568.4, 4568.6, 4575.6, 4568.6, 4574.8, 584, null, 950, 113311], [20240903, 4574.8, 4574.8, 4580.0, 4574.2, 4577.2, 553, null, 951, 113155], [20240903, 4577.2, 4578.0, 4579.6, 4573.6, 4574.6, 452, null, 952, 113047], [20240903, 4574.6, 4574.2, 4575.8, 4565.2, 4566.2, 561, null, 953, 112806], [20240903, 4566.2, 4565.2, 4565.4, 4558.0, 4563.4, 571, null, 954, 112692], [20240903, 4563.4, 4563.8, 4565.4, 4558.8, 4560.8, 374, null, 955, 112634], [20240903, 4560.8, 4560.2, 4570.0, 4559.2, 4564.6, 411, null, 956, 112543], [20240903, 4564.6, 4563.8, 4566.4, 4559.2, 4564.4, 321, null, 957, 112486], [20240903, 4564.4, 4564.6, 4568.6, 4562.2, 4566.6, 289, null, 958, 112425], [20240903, 4566.6, 4567.0, 4573.0, 4567.0, 4571.8, 285, null, 959, 112382], [20240903, 4571.8, 4571.8, 4575.0, 4570.4, 4571.2, 281, null, 1000, 112365], [20240903, 4571.2, 4572.6, 4576.6, 4569.8, 4572.8, 348, null, 1001, 112313], [20240903, 4572.8, 4572.8, 4576.6, 4570.2, 4570.2, 198, null, 1002, 112301], [20240903, 4570.2, 4570.2, 4572.0, 4567.8, 4568.8, 229, null, 1003, 112266], [20240903, 4568.8, 4568.6, 4573.0, 4565.6, 4570.6, 252, null, 1004, 112244], [20240903, 4570.6, 4570.6, 4585.2, 4570.6, 4585.2, 560, null, 1005, 112263], [20240903, 4585.2, 4585.2, 4585.4, 4579.0, 4583.4, 491, null, 1006, 112305], [20240903, 4583.4, 4582.6, 4587.0, 4581.0, 4583.6, 301, null, 1007, 112327], [20240903, 4583.6, 4583.6, 4587.4, 4578.0, 4578.2, 321, null, 1008, 112323], [20240903, 4578.2, 4578.2, 4585.2, 4577.0, 4583.4, 338, null, 1009, 112310], [20240903, 4583.4, 4584.2, 4588.0, 4583.0, 4587.6, 335, null, 1010, 112271], [20240903, 4587.6, 4587.2, 4595.2, 4587.2, 4593.8, 533, null, 1011, 112330], [20240903, 4593.8, 4593.4, 4597.6, 4592.6, 4594.6, 351, null, 1012, 112287], [20240903, 4594.6, 4594.6, 4607.6, 4594.6, 4604.2, 933, null, 1013, 112157], [20240903, 4604.2, 4604.2, 4604.2, 4595.6, 4596.2, 473, null, 1014, 112094], [20240903, 4596.2, 4596.4, 4599.8, 4593.8, 4598.0, 355, null, 1015, 112100], [20240903, 4598.0, 4597.6, 4599.2, 4591.0, 4592.0, 415, null, 1016, 112153], [20240903, 4592.0, 4592.2, 4592.2, 4587.2, 4590.4, 353, null, 1017, 112194], [20240903, 4590.4, 4590.0, 4598.0, 4590.0, 4598.0, 341, null, 1018, 112228], [20240903, 4598.0, 4597.2, 4600.6, 4588.2, 4589.0, 605, null, 1019, 112241], [20240903, 4589.0, 4588.2, 4589.2, 4583.8, 4583.8, 504, null, 1020, 112226], [20240903, 4583.8, 4584.0, 4590.0, 4583.4, 4586.0, 251, null, 1021, 112219], [20240903, 4586.0, 4587.6, 4587.6, 4580.6, 4581.2, 265, null, 1022, 112270], [20240903, 4581.2, 4581.0, 4581.6, 4577.2, 4578.4, 247, null, 1023, 112303], [20240903, 4578.4, 4578.8, 4583.0, 4578.8, 4580.8, 193, null, 1024, 112325], [20240903, 4580.8, 4580.4, 4582.6, 4578.4, 4581.6, 104, null, 1025, 112335], [20240903, 4581.6, 4581.0, 4586.8, 4581.0, 4584.6, 159, null, 1026, 112353], [20240903, 4584.6, 4584.4, 4584.6, 4579.0, 4579.8, 117, null, 1027, 112348], [20240903, 4579.8, 4579.4, 4582.6, 4577.8, 4580.2, 143, null, 1028, 112363], [20240903, 4580.2, 4579.2, 4581.8, 4579.2, 4581.0, 112, null, 1029, 112346], [20240903, 4581.0, 4581.8, 4586.4, 4581.8, 4586.0, 143, null, 1030, 112336], [20240903, 4586.0, 4585.8, 4590.6, 4584.8, 4585.4, 299, null, 1031, 112348], [20240903, 4585.4, 4585.4, 4587.0, 4580.2, 4581.0, 178, null, 1032, 112370], [20240903, 4581.0, 4581.0, 4588.4, 4581.0, 4583.8, 154, null, 1033, 112383], [20240903, 4583.8, 4583.6, 4594.8, 4581.6, 4592.4, 462, null, 1034, 112435], [20240903, 4592.4, 4592.4, 4592.8, 4585.8, 4587.6, 282, null, 1035, 112407], [20240903, 4587.6, 4586.8, 4586.8, 4583.0, 4584.0, 199, null, 1036, 112427], [20240903, 4584.0, 4584.2, 4587.8, 4582.6, 4583.8, 143, null, 1037, 112443], [20240903, 4583.8, 4584.2, 4585.4, 4580.0, 4580.0, 127, null, 1038, 112455], [20240903, 4580.0, 4580.8, 4585.0, 4580.0, 4582.2, 134, null, 1039, 112466], [20240903, 4582.2, 4583.0, 4583.0, 4574.6, 4574.6, 393, null, 1040, 112546], [20240903, 4574.6, 4574.6, 4577.2, 4572.0, 4574.0, 401, null, 1041, 112625], [20240903, 4574.0, 4574.0, 4578.6, 4574.0, 4578.6, 160, null, 1042, 112626], [20240903, 4578.6, 4578.6, 4582.8, 4578.6, 4582.2, 161, null, 1043, 112613], [20240903, 4582.2, 4582.6, 4588.8, 4582.6, 4587.0, 228, null, 1044, 112681], [20240903, 4587.0, 4586.8, 4589.0, 4586.0, 4587.0, 153, null, 1045, 112723], [20240903, 4587.0, 4588.2, 4591.6, 4585.2, 4587.4, 158, null, 1046, 112738], [20240903, 4587.4, 4587.4, 4590.2, 4587.0, 4589.2, 126, null, 1047, 112747], [20240903, 4589.2, 4589.0, 4591.0, 4588.0, 4590.6, 122, null, 1048, 112740], [20240903, 4590.6, 4590.2, 4590.8, 4585.2, 4587.4, 194, null, 1049, 112755], [20240903, 4587.4, 4587.4, 4590.4, 4587.0, 4589.4, 141, null, 1050, 112786], [20240903, 4589.4, 4589.4, 4592.4, 4589.2, 4590.8, 238, null, 1051, 112851], [20240903, 4590.8, 4590.8, 4592.2, 4588.0, 4590.2, 152, null, 1052, 112876], [20240903, 4590.2, 4590.4, 4591.4, 4586.8, 4587.0, 172, null, 1053, 112942], [20240903, 4587.0, 4587.0, 4588.8, 4585.6, 4587.8, 110, null, 1054, 112960], [20240903, 4587.8, 4587.8, 4588.6, 4582.8, 4583.2, 112, null, 1055, 112980], [20240903, 4583.2, 4583.2, 4586.0, 4582.8, 4584.2, 148, null, 1056, 113008], [20240903, 4584.2, 4584.8, 4586.0, 4584.2, 4584.2, 85, null, 1057, 113013], [20240903, 4584.2, 4584.2, 4588.2, 4584.0, 4587.6, 143, null, 1058, 113063], [20240903, 4587.6, 4587.8, 4588.2, 4582.4, 4583.0, 121, null, 1059, 113083], [20240903, 4583.0, 4582.8, 4585.4, 4582.8, 4583.0, 106, null, 1100, 113097], [20240903, 4583.0, 4582.6, 4585.6, 4582.6, 4584.6, 100, null, 1101, 113108], [20240903, 4584.6, 4584.4, 4584.4, 4577.2, 4577.2, 240, null, 1102, 113145], [20240903, 4577.2, 4577.4, 4583.0, 4577.4, 4582.0, 113, null, 1103, 113157], [20240903, 4582.0, 4582.4, 4584.8, 4582.4, 4583.4, 74, null, 1104, 113166], [20240903, 4583.4, 4584.0, 4584.6, 4580.0, 4581.2, 120, null, 1105, 113198], [20240903, 4581.2, 4581.0, 4581.0, 4576.8, 4577.0, 107, null, 1106, 113217], [20240903, 4577.0, 4577.6, 4578.0, 4572.0, 4572.8, 209, null, 1107, 113249], [20240903, 4572.8, 4573.6, 4573.6, 4569.2, 4569.6, 332, null, 1108, 113306], [20240903, 4569.6, 4569.4, 4569.6, 4565.4, 4566.4, 318, null, 1109, 113337], [20240903, 4566.4, 4566.4, 4568.2, 4563.0, 4563.0, 252, null, 1110, 113357], [20240903, 4563.0, 4563.6, 4564.6, 4561.6, 4561.6, 216, null, 1111, 113379], [20240903, 4561.6, 4561.8, 4562.6, 4559.2, 4561.4, 455, null, 1112, 113475], [20240903, 4561.4, 4561.4, 4563.6, 4560.6, 4562.2, 160, null, 1113, 113499], [20240903, 4562.2, 4562.2, 4562.2, 4558.2, 4558.2, 226, null, 1114, 113515], [20240903, 4558.2, 4558.0, 4559.6, 4554.4, 4554.4, 444, null, 1115, 113595], [20240903, 4554.4, 4554.8, 4560.4, 4554.6, 4560.4, 270, null, 1116, 113638], [20240903, 4560.4, 4560.8, 4563.4, 4558.8, 4562.2, 183, null, 1117, 113686], [20240903, 4562.2, 4562.6, 4564.8, 4558.2, 4559.2, 174, null, 1118, 113727], [20240903, 4559.2, 4560.2, 4564.8, 4560.2, 4564.2, 159, null, 1119, 113755], [20240903, 4564.2, 4564.2, 4565.8, 4562.4, 4563.4, 189, null, 1120, 113763], [20240903, 4563.4, 4563.6, 4567.2, 4563.6, 4566.2, 149, null, 1121, 113764], [20240903, 4566.2, 4565.8, 4569.2, 4565.6, 4566.0, 116, null, 1122, 113787], [20240903, 4566.0, 4565.6, 4565.6, 4563.4, 4563.8, 117, null, 1123, 113792], [20240903, 4563.8, 4564.0, 4564.8, 4562.4, 4563.6, 84, null, 1124, 113823], [20240903, 4563.6, 4563.6, 4567.0, 4562.4, 4564.2, 123, null, 1125, 113847], [20240903, 4564.2, 4563.6, 4566.6, 4562.4, 4566.6, 114, null, 1126, 113854], [20240903, 4566.6, 4566.8, 4567.8, 4565.6, 4567.2, 73, null, 1127, 113871], [20240903, 4567.2, 4566.6, 4567.0, 4564.4, 4564.4, 64, null, 1128, 113891], [20240903, 4564.4, 4564.4, 4565.6, 4561.4, 4562.4, 107, null, 1129, 113891], [20240903, 4562.4, 4562.0, 4565.6, 4561.6, 4565.2, 124, null, 1130, 113922], [20240903, 4565.2, 4564.2, 4565.4, 4562.4, 4565.2, 108, null, 1301, 113926], [20240903, 4565.2, 4565.4, 4572.0, 4565.2, 4569.2, 264, null, 1302, 113984], [20240903, 4569.2, 4569.2, 4570.4, 4566.2, 4569.6, 101, null, 1303, 113988], [20240903, 4569.6, 4570.0, 4572.2, 4570.0, 4571.2, 116, null, 1304, 114016], [20240903, 4571.2, 4570.8, 4576.8, 4570.8, 4574.6, 205, null, 1305, 114011], [20240903, 4574.6, 4575.2, 4578.2, 4573.6, 4578.0, 180, null, 1306, 114066], [20240903, 4578.0, 4578.0, 4583.0, 4577.0, 4577.8, 314, null, 1307, 114160], [20240903, 4577.8, 4577.6, 4577.6, 4572.6, 4574.0, 165, null, 1308, 114192], [20240903, 4574.0, 4573.2, 4573.2, 4569.8, 4569.8, 136, null, 1309, 114233], [20240903, 4569.8, 4569.6, 4572.4, 4569.6, 4571.8, 90, null, 1310, 114253], [20240903, 4571.8, 4571.8, 4575.2, 4570.6, 4572.2, 207, null, 1311, 114302], [20240903, 4572.2, 4572.2, 4575.6, 4572.2, 4574.6, 134, null, 1312, 114330], [20240903, 4574.6, 4574.6, 4574.8, 4573.0, 4573.2, 65, null, 1313, 114342], [20240903, 4573.2, 4573.0, 4573.6, 4571.6, 4572.0, 76, null, 1314, 114348], [20240903, 4572.0, 4572.0, 4574.0, 4570.8, 4573.0, 98, null, 1315, 114356], [20240903, 4573.0, 4572.4, 4574.0, 4571.4, 4574.0, 113, null, 1316, 114377], [20240903, 4574.0, 4573.2, 4574.2, 4569.0, 4569.2, 134, null, 1317, 114389], [20240903, 4569.2, 4569.0, 4572.6, 4568.6, 4572.0, 67, null, 1318, 114393], [20240903, 4572.0, 4571.4, 4581.2, 4571.0, 4578.6, 503, null, 1319, 114575], [20240903, 4578.6, 4577.4, 4577.8, 4573.6, 4575.2, 148, null, 1320, 114617], [20240903, 4575.2, 4575.2, 4577.2, 4574.2, 4576.4, 83, null, 1321, 114627], [20240903, 4576.4, 4576.4, 4576.8, 4574.0, 4575.8, 68, null, 1322, 114632], [20240903, 4575.8, 4576.2, 4576.2, 4574.0, 4574.0, 34, null, 1323, 114644], [20240903, 4574.0, 4574.2, 4576.8, 4573.8, 4575.8, 97, null, 1324, 114663], [20240903, 4575.8, 4576.0, 4576.4, 4574.8, 4574.8, 45, null, 1325, 114672], [20240903, 4574.8, 4575.6, 4578.4, 4575.4, 4577.4, 102, null, 1326, 114676], [20240903, 4577.4, 4577.4, 4580.2, 4575.8, 4576.2, 113, null, 1327, 114709], [20240903, 4576.2, 4576.2, 4576.2, 4574.8, 4574.8, 62, null, 1328, 114713], [20240903, 4574.8, 4575.2, 4575.2, 4573.8, 4574.6, 51, null, 1329, 114726], [20240903, 4574.6, 4574.0, 4578.8, 4574.0, 4578.2, 146, null, 1330, 114775], [20240903, 4578.2, 4577.8, 4578.2, 4573.0, 4573.6, 173, null, 1331, 114819], [20240903, 4573.6, 4574.2, 4575.2, 4571.2, 4574.0, 180, null, 1332, 114879], [20240903, 4574.0, 4574.4, 4582.8, 4574.4, 4582.8, 236, null, 1333, 114963], [20240903, 4582.8, 4582.8, 4584.6, 4579.8, 4580.0, 296, null, 1334, 115111], [20240903, 4580.0, 4580.0, 4584.0, 4580.0, 4580.2, 200, null, 1335, 115189], [20240903, 4580.2, 4580.2, 4580.2, 4575.2, 4575.8, 104, null, 1336, 115201], [20240903, 4575.8, 4575.4, 4576.8, 4573.4, 4573.8, 80, null, 1337, 115194], [20240903, 4573.8, 4574.0, 4574.2, 4570.8, 4570.8, 58, null, 1338, 115211], [20240903, 4570.8, 4570.0, 4570.4, 4566.0, 4569.2, 232, null, 1339, 115244], [20240903, 4569.2, 4569.0, 4570.0, 4568.0, 4569.8, 62, null, 1340, 115257], [20240903, 4569.8, 4569.8, 4571.4, 4568.0, 4570.8, 79, null, 1341, 115270], [20240903, 4570.8, 4570.8, 4571.0, 4569.8, 4570.2, 33, null, 1342, 115269], [20240903, 4570.2, 4569.8, 4572.8, 4569.8, 4572.8, 68, null, 1343, 115281], [20240903, 4572.8, 4572.8, 4575.0, 4570.2, 4570.2, 78, null, 1344, 115308], [20240903, 4570.2, 4570.2, 4573.6, 4570.2, 4572.4, 56, null, 1345, 115326], [20240903, 4572.4, 4572.4, 4573.8, 4570.8, 4571.2, 60, null, 1346, 115320], [20240903, 4571.2, 4571.4, 4574.6, 4571.4, 4572.2, 76, null, 1347, 115329], [20240903, 4572.2, 4572.8, 4573.6, 4571.8, 4572.6, 59, null, 1348, 115352], [20240903, 4572.6, 4573.2, 4576.4, 4573.2, 4575.0, 59, null, 1349, 115358], [20240903, 4575.0, 4574.6, 4576.0, 4574.6, 4575.2, 35, null, 1350, 115358], [20240903, 4575.2, 4576.0, 4580.0, 4575.6, 4578.2, 185, null, 1351, 115406], [20240903, 4578.2, 4578.4, 4578.4, 4573.8, 4573.8, 93, null, 1352, 115431], [20240903, 4573.8, 4573.2, 4574.6, 4571.4, 4574.0, 86, null, 1353, 115442], [20240903, 4574.0, 4573.4, 4574.8, 4573.4, 4574.4, 36, null, 1354, 115449], [20240903, 4574.4, 4574.4, 4576.0, 4574.4, 4575.2, 46, null, 1355, 115450], [20240903, 4575.2, 4575.8, 4579.6, 4575.4, 4577.4, 103, null, 1356, 115485], [20240903, 4577.4, 4578.2, 4579.0, 4577.0, 4577.6, 75, null, 1357, 115492], [20240903, 4577.6, 4577.6, 4578.6, 4576.6, 4576.6, 49, null, 1358, 115493], [20240903, 4576.6, 4576.6, 4579.0, 4575.4, 4576.0, 54, null, 1359, 115492], [20240903, 4576.0, 4577.0, 4579.4, 4576.6, 4578.6, 66, null, 1400, 115490], [20240903, 4578.6, 4578.0, 4581.0, 4577.4, 4578.6, 155, null, 1401, 115523], [20240903, 4578.6, 4579.4, 4579.4, 4575.2, 4575.2, 116, null, 1402, 115538], [20240903, 4575.2, 4574.8, 4576.6, 4573.2, 4574.6, 113, null, 1403, 115555], [20240903, 4574.6, 4574.6, 4577.0, 4573.6, 4573.8, 69, null, 1404, 115549], [20240903, 4573.8, 4574.2, 4575.0, 4572.8, 4573.0, 70, null, 1405, 115539], [20240903, 4573.0, 4573.0, 4574.4, 4571.8, 4572.4, 75, null, 1406, 115537], [20240903, 4572.4, 4572.2, 4574.0, 4572.2, 4573.0, 79, null, 1407, 115550], [20240903, 4573.0, 4573.0, 4573.6, 4570.0, 4570.0, 96, null, 1408, 115544], [20240903, 4570.0, 4570.0, 4571.8, 4569.8, 4570.8, 84, null, 1409, 115538], [20240903, 4570.8, 4571.6, 4574.4, 4571.2, 4573.2, 124, null, 1410, 115539], [20240903, 4573.2, 4573.8, 4574.2, 4572.4, 4573.0, 52, null, 1411, 115530], [20240903, 4573.0, 4573.8, 4573.8, 4570.6, 4571.8, 107, null, 1412, 115515], [20240903, 4571.8, 4571.8, 4571.8, 4569.2, 4569.8, 72, null, 1413, 115514], [20240903, 4569.8, 4569.4, 4571.0, 4568.4, 4569.4, 101, null, 1414, 115545], [20240903, 4569.4, 4569.4, 4570.8, 4568.8, 4570.8, 73, null, 1415, 115569], [20240903, 4570.8, 4570.0, 4570.4, 4568.8, 4569.4, 65, null, 1416, 115574], [20240903, 4569.4, 4570.0, 4576.0, 4570.0, 4574.2, 173, null, 1417, 115618], [20240903, 4574.2, 4574.0, 4580.6, 4573.8, 4579.2, 254, null, 1418, 115638], [20240903, 4579.2, 4579.0, 4580.0, 4577.2, 4578.0, 178, null, 1419, 115694], [20240903, 4578.0, 4578.0, 4580.8, 4577.6, 4580.8, 113, null, 1420, 115717], [20240903, 4580.8, 4580.4, 4586.0, 4579.2, 4585.0, 273, null, 1421, 115819], [20240903, 4585.0, 4585.0, 4586.2, 4581.8, 4582.8, 203, null, 1422, 115873], [20240903, 4582.8, 4582.8, 4584.2, 4579.4, 4581.0, 133, null, 1423, 115909], [20240903, 4581.0, 4580.4, 4583.8, 4580.2, 4581.2, 149, null, 1424, 115962], [20240903, 4581.2, 4581.2, 4581.4, 4578.8, 4579.8, 121, null, 1425, 115989], [20240903, 4579.8, 4580.6, 4582.0, 4579.2, 4581.2, 52, null, 1426, 116004], [20240903, 4581.2, 4581.2, 4581.2, 4579.0, 4579.6, 59, null, 1427, 116016], [20240903, 4579.6, 4579.0, 4579.0, 4576.4, 4577.4, 117, null, 1428, 116041], [20240903, 4577.4, 4577.8, 4578.4, 4576.2, 4577.4, 58, null, 1429, 116059], [20240903, 4577.4, 4577.4, 4581.0, 4577.2, 4580.2, 88, null, 1430, 116056], [20240903, 4580.2, 4579.8, 4580.8, 4575.8, 4578.8, 132, null, 1431, 116088], [20240903, 4578.8, 4579.0, 4580.6, 4577.4, 4580.6, 78, null, 1432, 116109], [20240903, 4580.6, 4580.4, 4583.4, 4580.4, 4581.2, 103, null, 1433, 116137], [20240903, 4581.2, 4582.0, 4582.0, 4580.8, 4582.0, 53, null, 1434, 116136], [20240903, 4582.0, 4581.0, 4582.0, 4579.6, 4581.0, 69, null, 1435, 116153], [20240903, 4581.0, 4581.6, 4582.0, 4580.6, 4580.6, 43, null, 1436, 116163], [20240903, 4580.6, 4580.6, 4580.6, 4577.4, 4577.6, 81, null, 1437, 116190], [20240903, 4577.6, 4577.4, 4580.0, 4577.4, 4579.0, 73, null, 1438, 116221], [20240903, 4579.0, 4579.4, 4580.2, 4577.2, 4577.4, 87, null, 1439, 116246], [20240903, 4577.4, 4578.0, 4580.8, 4578.0, 4580.6, 54, null, 1440, 116268], [20240903, 4580.6, 4580.2, 4580.2, 4578.2, 4578.6, 47, null, 1441, 116273], [20240903, 4578.6, 4578.6, 4578.8, 4576.8, 4577.2, 74, null, 1442, 116299], [20240903, 4577.2, 4577.6, 4577.8, 4576.0, 4576.0, 67, null, 1443, 116303], [20240903, 4576.0, 4576.0, 4576.8, 4575.2, 4575.4, 71, null, 1444, 116315], [20240903, 4575.4, 4575.8, 4576.4, 4575.0, 4575.8, 142, null, 1445, 116339], [20240903, 4575.8, 4575.8, 4576.4, 4574.6, 4575.6, 106, null, 1446, 116372], [20240903, 4575.6, 4575.6, 4576.2, 4574.4, 4574.4, 146, null, 1447, 116380], [20240903, 4574.4, 4575.0, 4577.6, 4574.6, 4577.6, 137, null, 1448, 116423], [20240903, 4577.6, 4578.0, 4579.8, 4577.0, 4578.8, 150, null, 1449, 116494], [20240903, 4578.8, 4579.8, 4581.0, 4578.2, 4581.0, 105, null, 1450, 116543], [20240903, 4581.0, 4581.0, 4581.0, 4577.6, 4578.6, 133, null, 1451, 116582], [20240903, 4578.6, 4579.4, 4579.6, 4577.8, 4578.6, 80, null, 1452, 116624], [20240903, 4578.6, 4578.6, 4579.4, 4578.0, 4578.0, 117, null, 1453, 116678], [20240903, 4578.0, 4578.0, 4578.4, 4577.0, 4577.4, 207, null, 1454, 116769], [20240903, 4577.4, 4577.2, 4578.8, 4576.2, 4578.8, 180, null, 1455, 116820], [20240903, 4578.8, 4578.6, 4578.6, 4576.6, 4577.8, 361, null, 1456, 116933], [20240903, 4577.8, 4577.8, 4577.8, 4576.0, 4576.2, 209, null, 1457, 116945], [20240903, 4576.2, 4576.0, 4576.8, 4572.4, 4574.8, 298, null, 1458, 117023], [20240903, 4574.8, 4574.8, 4576.0, 4574.0, 4575.6, 249, null, 1459, 117064], [20240903, 4575.6, 4575.8, 4576.6, 4575.0, 4576.0, 326, null, 1500, 117199], [20240904, 4576.0, 4555.0, 4568.2, 4550.0, 4568.2, 1733, null, 931, 115960], [20240904, 4568.2, 4568.0, 4574.2, 4563.0, 4565.6, 912, null, 932, 115330], [20240904, 4565.6, 4566.2, 4566.2, 4556.0, 4560.8, 825, null, 933, 114747], [20240904, 4560.8, 4560.8, 4560.8, 4555.8, 4556.2, 551, null, 934, 114395], [20240904, 4556.2, 4556.0, 4557.6, 4543.0, 4545.0, 696, null, 935, 113982], [20240904, 4545.0, 4545.0, 4545.0, 4534.0, 4535.4, 878, null, 936, 113506], [20240904, 4535.4, 4535.4, 4538.8, 4532.0, 4532.8, 697, null, 937, 113281], [20240904, 4532.8, 4533.2, 4544.0, 4532.2, 4542.6, 601, null, 938, 112994], [20240904, 4542.6, 4543.6, 4554.2, 4540.4, 4552.4, 525, null, 939, 112706], [20240904, 4552.4, 4551.8, 4565.2, 4551.2, 4560.4, 743, null, 940, 112375], [20240904, 4560.4, 4560.2, 4563.0, 4557.0, 4558.6, 524, null, 941, 112105], [20240904, 4558.6, 4559.0, 4573.8, 4558.8, 4570.6, 942, null, 942, 111681], [20240904, 4570.6, 4571.2, 4582.6, 4571.2, 4571.6, 904, null, 943, 111273], [20240904, 4571.6, 4572.4, 4572.6, 4566.2, 4567.0, 417, null, 944, 111138], [20240904, 4567.0, 4567.4, 4567.4, 4559.2, 4559.2, 346, null, 945, 110962], [20240904, 4559.2, 4560.0, 4567.2, 4558.4, 4558.8, 328, null, 946, 110798], [20240904, 4558.8, 4558.8, 4567.0, 4557.0, 4566.4, 330, null, 947, 110637], [20240904, 4566.4, 4566.4, 4571.6, 4560.2, 4560.2, 290, null, 948, 110523], [20240904, 4560.2, 4561.0, 4567.0, 4557.2, 4564.8, 257, null, 949, 110413], [20240904, 4564.8, 4564.8, 4566.6, 4562.0, 4562.2, 138, null, 950, 110357], [20240904, 4562.2, 4561.8, 4572.0, 4561.8, 4570.6, 232, null, 951, 110270], [20240904, 4570.6, 4570.0, 4570.0, 4564.2, 4566.6, 189, null, 952, 110176], [20240904, 4566.6, 4566.6, 4578.2, 4566.6, 4578.0, 357, null, 953, 110042], [20240904, 4578.0, 4577.2, 4581.2, 4572.0, 4574.2, 322, null, 954, 109951], [20240904, 4574.2, 4575.8, 4577.0, 4568.6, 4568.8, 237, null, 955, 109895], [20240904, 4568.8, 4568.4, 4568.4, 4563.2, 4566.0, 344, null, 956, 109777], [20240904, 4566.0, 4565.8, 4570.6, 4564.6, 4566.2, 170, null, 957, 109708], [20240904, 4566.2, 4566.2, 4567.2, 4564.2, 4564.8, 90, null, 958, 109667], [20240904, 4564.8, 4566.0, 4566.0, 4561.6, 4564.6, 110, null, 959, 109609], [20240904, 4564.6, 4564.8, 4566.8, 4563.4, 4563.4, 90, null, 1000, 109568], [20240904, 4563.4, 4565.8, 4565.8, 4553.4, 4553.4, 417, null, 1001, 109378], [20240904, 4553.4, 4554.4, 4557.0, 4553.2, 4556.8, 296, null, 1002, 109223], [20240904, 4556.8, 4556.6, 4562.2, 4556.6, 4559.8, 227, null, 1003, 109125], [20240904, 4559.8, 4559.8, 4562.6, 4558.6, 4562.6, 179, null, 1004, 109042], [20240904, 4562.6, 4563.2, 4569.0, 4562.0, 4566.8, 315, null, 1005, 108933], [20240904, 4566.8, 4566.4, 4568.2, 4561.6, 4563.6, 225, null, 1006, 108852], [20240904, 4563.6, 4563.6, 4564.4, 4562.0, 4562.4, 137, null, 1007, 108808], [20240904, 4562.4, 4561.8, 4562.2, 4559.4, 4561.2, 217, null, 1008, 108707], [20240904, 4561.2, 4562.2, 4563.4, 4560.6, 4561.0, 112, null, 1009, 108660], [20240904, 4561.0, 4561.0, 4564.6, 4558.4, 4562.0, 171, null, 1010, 108573], [20240904, 4562.0, 4561.8, 4565.0, 4561.4, 4564.0, 155, null, 1011, 108526], [20240904, 4564.0, 4563.6, 4564.2, 4560.8, 4561.6, 168, null, 1012, 108460], [20240904, 4561.6, 4561.0, 4566.0, 4560.8, 4564.2, 136, null, 1013, 108404], [20240904, 4564.2, 4564.4, 4566.0, 4562.0, 4565.2, 138, null, 1014, 108361], [20240904, 4565.2, 4565.2, 4567.0, 4558.8, 4559.4, 138, null, 1015, 108325], [20240904, 4559.4, 4559.2, 4563.6, 4558.4, 4561.6, 203, null, 1016, 108267], [20240904, 4561.6, 4562.2, 4569.0, 4562.2, 4569.0, 169, null, 1017, 108227], [20240904, 4569.0, 4569.2, 4573.2, 4568.0, 4569.0, 257, null, 1018, 108197], [20240904, 4569.0, 4569.8, 4570.8, 4565.8, 4567.4, 111, null, 1019, 108157], [20240904, 4567.4, 4567.4, 4568.8, 4565.0, 4565.0, 111, null, 1020, 108137], [20240904, 4565.0, 4564.6, 4565.0, 4560.0, 4561.4, 151, null, 1021, 108111], [20240904, 4561.4, 4561.6, 4561.6, 4557.6, 4557.6, 224, null, 1022, 108085], [20240904, 4557.6, 4558.0, 4558.0, 4555.0, 4555.0, 264, null, 1023, 108041], [20240904, 4555.0, 4555.8, 4559.2, 4555.2, 4558.4, 151, null, 1024, 107999], [20240904, 4558.4, 4558.4, 4558.4, 4553.8, 4555.0, 180, null, 1025, 107963], [20240904, 4555.0, 4555.0, 4556.6, 4551.6, 4556.6, 257, null, 1026, 107900], [20240904, 4556.6, 4556.6, 4561.6, 4556.6, 4560.4, 220, null, 1027, 107856], [20240904, 4560.4, 4560.6, 4567.6, 4560.6, 4566.2, 203, null, 1028, 107784], [20240904, 4566.2, 4566.4, 4569.0, 4565.8, 4566.2, 151, null, 1029, 107751], [20240904, 4566.2, 4566.2, 4569.4, 4564.4, 4567.4, 171, null, 1030, 107707], [20240904, 4567.4, 4567.2, 4572.6, 4565.2, 4571.8, 267, null, 1031, 107634], [20240904, 4571.8, 4572.2, 4574.4, 4566.4, 4569.0, 229, null, 1032, 107591], [20240904, 4569.0, 4569.0, 4569.6, 4564.8, 4565.6, 139, null, 1033, 107561], [20240904, 4565.6, 4565.6, 4570.0, 4564.0, 4570.0, 144, null, 1034, 107524], [20240904, 4570.0, 4569.0, 4569.4, 4566.2, 4569.4, 153, null, 1035, 107499], [20240904, 4569.4, 4569.8, 4572.6, 4569.0, 4572.4, 130, null, 1036, 107489], [20240904, 4572.4, 4572.6, 4582.4, 4572.6, 4582.4, 564, null, 1037, 107421], [20240904, 4582.4, 4581.8, 4591.8, 4581.6, 4591.8, 598, null, 1038, 107451], [20240904, 4591.8, 4591.8, 4598.0, 4588.8, 4592.0, 631, null, 1039, 107471], [20240904, 4592.0, 4592.6, 4594.8, 4588.4, 4588.4, 293, null, 1040, 107447], [20240904, 4588.4, 4589.0, 4595.2, 4588.4, 4590.0, 270, null, 1041, 107442], [20240904, 4590.0, 4590.2, 4591.4, 4586.6, 4587.4, 231, null, 1042, 107446], [20240904, 4587.4, 4586.4, 4586.6, 4582.0, 4586.0, 259, null, 1043, 107459], [20240904, 4586.0, 4585.6, 4587.6, 4584.6, 4586.0, 119, null, 1044, 107459], [20240904, 4586.0, 4586.8, 4590.8, 4586.8, 4587.2, 155, null, 1045, 107422], [20240904, 4587.2, 4587.0, 4588.2, 4582.2, 4584.8, 298, null, 1046, 107404], [20240904, 4584.8, 4584.8, 4593.6, 4584.8, 4593.0, 302, null, 1047, 107313], [20240904, 4593.0, 4593.2, 4599.6, 4593.2, 4595.8, 509, null, 1048, 107283], [20240904, 4595.8, 4595.2, 4595.8, 4588.6, 4592.4, 275, null, 1049, 107309], [20240904, 4592.4, 4592.4, 4594.4, 4591.2, 4591.2, 171, null, 1050, 107318], [20240904, 4591.2, 4591.6, 4597.0, 4589.6, 4594.6, 193, null, 1051, 107305], [20240904, 4594.6, 4594.4, 4594.8, 4591.4, 4592.4, 147, null, 1052, 107294], [20240904, 4592.4, 4591.4, 4593.0, 4590.2, 4591.0, 187, null, 1053, 107248], [20240904, 4591.0, 4591.4, 4596.6, 4591.4, 4596.6, 225, null, 1054, 107207], [20240904, 4596.6, 4596.8, 4599.8, 4594.0, 4594.4, 298, null, 1055, 107180], [20240904, 4594.4, 4594.8, 4597.0, 4594.0, 4594.2, 158, null, 1056, 107147], [20240904, 4594.2, 4594.2, 4600.6, 4594.2, 4596.8, 256, null, 1057, 107158], [20240904, 4596.8, 4595.8, 4596.0, 4589.2, 4591.0, 298, null, 1058, 107102], [20240904, 4591.0, 4590.8, 4599.0, 4589.2, 4598.0, 183, null, 1059, 107077], [20240904, 4598.0, 4598.8, 4608.4, 4597.6, 4608.4, 683, null, 1100, 107028], [20240904, 4608.4, 4608.6, 4611.6, 4603.6, 4610.0, 620, null, 1101, 107082], [20240904, 4610.0, 4609.6, 4615.6, 4608.2, 4609.8, 622, null, 1102, 107132], [20240904, 4609.8, 4609.2, 4609.2, 4602.4, 4605.6, 350, null, 1103, 107111], [20240904, 4605.6, 4606.8, 4612.0, 4605.0, 4611.4, 218, null, 1104, 107110], [20240904, 4611.4, 4609.8, 4618.2, 4609.8, 4611.8, 426, null, 1105, 107062], [20240904, 4611.8, 4612.6, 4612.6, 4604.6, 4610.8, 303, null, 1106, 107098], [20240904, 4610.8, 4610.4, 4613.2, 4609.0, 4611.2, 142, null, 1107, 107145], [20240904, 4611.2, 4611.0, 4613.2, 4604.2, 4604.6, 168, null, 1108, 107162], [20240904, 4604.6, 4604.0, 4608.8, 4602.4, 4604.8, 191, null, 1109, 107184], [20240904, 4604.8, 4604.8, 4605.0, 4598.0, 4598.0, 176, null, 1110, 107203], [20240904, 4598.0, 4598.8, 4598.8, 4593.0, 4596.6, 330, null, 1111, 107245], [20240904, 4596.6, 4597.0, 4599.0, 4595.8, 4595.8, 136, null, 1112, 107283], [20240904, 4595.8, 4596.0, 4597.8, 4593.8, 4596.6, 123, null, 1113, 107304], [20240904, 4596.6, 4596.2, 4596.8, 4592.0, 4592.0, 132, null, 1114, 107319], [20240904, 4592.0, 4592.0, 4594.2, 4590.8, 4591.4, 148, null, 1115, 107332], [20240904, 4591.4, 4591.6, 4594.2, 4590.4, 4591.6, 130, null, 1116, 107373], [20240904, 4591.6, 4591.6, 4593.0, 4590.8, 4592.0, 145, null, 1117, 107395], [20240904, 4592.0, 4592.0, 4593.6, 4589.2, 4589.2, 133, null, 1118, 107432], [20240904, 4589.2, 4588.8, 4591.2, 4586.6, 4590.6, 255, null, 1119, 107512], [20240904, 4590.6, 4590.4, 4595.0, 4590.4, 4593.8, 131, null, 1120, 107548], [20240904, 4593.8, 4593.8, 4598.0, 4593.4, 4596.0, 110, null, 1121, 107591], [20240904, 4596.0, 4596.2, 4598.2, 4592.4, 4593.4, 84, null, 1122, 107610], [20240904, 4593.4, 4593.0, 4594.4, 4589.0, 4589.6, 90, null, 1123, 107623], [20240904, 4589.6, 4588.8, 4592.8, 4587.6, 4592.8, 101, null, 1124, 107645], [20240904, 4592.8, 4592.8, 4593.0, 4588.2, 4590.4, 83, null, 1125, 107664], [20240904, 4590.4, 4590.6, 4592.0, 4588.8, 4588.8, 82, null, 1126, 107678], [20240904, 4588.8, 4588.6, 4589.4, 4585.8, 4588.6, 115, null, 1127, 107704], [20240904, 4588.6, 4589.0, 4589.8, 4586.2, 4589.4, 68, null, 1128, 107717], [20240904, 4589.4, 4589.2, 4589.2, 4586.8, 4586.8, 65, null, 1129, 107720], [20240904, 4586.8, 4586.8, 4586.8, 4580.2, 4581.8, 312, null, 1130, 107781], [20240904, 4581.8, 4581.2, 4581.2, 4574.0, 4578.2, 440, null, 1301, 107861], [20240904, 4578.2, 4578.2, 4578.2, 4575.0, 4578.0, 231, null, 1302, 107886], [20240904, 4578.0, 4578.0, 4580.2, 4577.2, 4579.2, 148, null, 1303, 107924], [20240904, 4579.2, 4579.0, 4581.0, 4576.4, 4576.4, 136, null, 1304, 107961], [20240904, 4576.4, 4577.4, 4578.6, 4573.8, 4575.2, 188, null, 1305, 107946], [20240904, 4575.2, 4575.4, 4577.6, 4574.8, 4576.2, 196, null, 1306, 107983], [20240904, 4576.2, 4576.6, 4579.4, 4575.0, 4575.2, 139, null, 1307, 107996], [20240904, 4575.2, 4576.2, 4580.0, 4576.2, 4578.0, 124, null, 1308, 107995], [20240904, 4578.0, 4579.2, 4579.2, 4578.2, 4578.4, 86, null, 1309, 107978], [20240904, 4578.4, 4578.6, 4578.6, 4574.6, 4577.2, 155, null, 1310, 107983], [20240904, 4577.2, 4577.2, 4577.4, 4574.4, 4576.2, 113, null, 1311, 108000], [20240904, 4576.2, 4576.4, 4576.6, 4574.8, 4576.6, 87, null, 1312, 108020], [20240904, 4576.6, 4576.6, 4577.6, 4575.8, 4575.8, 91, null, 1313, 108037], [20240904, 4575.8, 4575.6, 4576.4, 4573.0, 4573.0, 151, null, 1314, 108060], [20240904, 4573.0, 4573.0, 4577.6, 4573.0, 4576.6, 109, null, 1315, 108080], [20240904, 4576.6, 4576.6, 4578.4, 4575.8, 4577.2, 116, null, 1316, 108090], [20240904, 4577.2, 4577.8, 4577.8, 4574.2, 4577.2, 140, null, 1317, 108140], [20240904, 4577.2, 4577.6, 4579.0, 4577.0, 4578.6, 117, null, 1318, 108154], [20240904, 4578.6, 4577.8, 4578.6, 4577.0, 4577.6, 60, null, 1319, 108154], [20240904, 4577.6, 4577.6, 4578.4, 4576.6, 4576.8, 97, null, 1320, 108190], [20240904, 4576.8, 4576.8, 4581.0, 4576.8, 4580.0, 190, null, 1321, 108263], [20240904, 4580.0, 4580.4, 4580.4, 4578.2, 4578.8, 99, null, 1322, 108296], [20240904, 4578.8, 4578.8, 4579.4, 4576.8, 4577.0, 55, null, 1323, 108305], [20240904, 4577.0, 4577.8, 4579.4, 4576.8, 4579.4, 71, null, 1324, 108308], [20240904, 4579.4, 4578.6, 4578.6, 4576.2, 4576.8, 85, null, 1325, 108350], [20240904, 4576.8, 4577.0, 4578.6, 4576.4, 4576.8, 104, null, 1326, 108354], [20240904, 4576.8, 4575.8, 4579.2, 4575.8, 4577.4, 110, null, 1327, 108371], [20240904, 4577.4, 4577.0, 4578.2, 4575.4, 4577.6, 95, null, 1328, 108384], [20240904, 4577.6, 4575.2, 4578.0, 4575.2, 4576.4, 61, null, 1329, 108383], [20240904, 4576.4, 4576.6, 4577.2, 4575.0, 4576.8, 81, null, 1330, 108381], [20240904, 4576.8, 4575.8, 4576.8, 4575.8, 4576.6, 58, null, 1331, 108360], [20240904, 4576.6, 4576.0, 4577.0, 4570.4, 4575.6, 307, null, 1332, 108443], [20240904, 4575.6, 4575.6, 4576.0, 4573.4, 4574.0, 152, null, 1333, 108459], [20240904, 4574.0, 4576.2, 4577.4, 4574.8, 4575.4, 114, null, 1334, 108474], [20240904, 4575.4, 4575.2, 4576.8, 4574.0, 4574.6, 94, null, 1335, 108495], [20240904, 4574.6, 4574.6, 4575.0, 4570.6, 4572.0, 159, null, 1336, 108538], [20240904, 4572.0, 4571.6, 4576.0, 4571.0, 4575.2, 129, null, 1337, 108562], [20240904, 4575.2, 4575.0, 4576.6, 4573.8, 4574.0, 98, null, 1338, 108584], [20240904, 4574.0, 4574.0, 4575.2, 4571.4, 4574.2, 100, null, 1339, 108595], [20240904, 4574.2, 4574.0, 4575.2, 4573.4, 4574.4, 101, null, 1340, 108597], [20240904, 4574.4, 4575.2, 4579.8, 4574.8, 4578.6, 159, null, 1341, 108609], [20240904, 4578.6, 4578.6, 4578.6, 4576.0, 4576.8, 75, null, 1342, 108617], [20240904, 4576.8, 4576.8, 4580.0, 4576.8, 4579.8, 70, null, 1343, 108623], [20240904, 4579.8, 4579.8, 4582.4, 4578.6, 4578.6, 118, null, 1344, 108651], [20240904, 4578.6, 4579.2, 4581.8, 4579.2, 4581.0, 76, null, 1345, 108656], [20240904, 4581.0, 4581.0, 4582.4, 4579.8, 4581.8, 65, null, 1346, 108656], [20240904, 4581.8, 4581.8, 4585.0, 4581.0, 4583.2, 144, null, 1347, 108694], [20240904, 4583.2, 4583.6, 4588.2, 4583.0, 4587.6, 200, null, 1348, 108772], [20240904, 4587.6, 4587.4, 4588.0, 4581.6, 4581.6, 168, null, 1349, 108844], [20240904, 4581.6, 4582.2, 4582.2, 4579.0, 4579.0, 118, null, 1350, 108881], [20240904, 4579.0, 4579.0, 4579.2, 4577.0, 4578.2, 158, null, 1351, 108937], [20240904, 4578.2, 4578.8, 4579.2, 4577.0, 4579.2, 109, null, 1352, 108982], [20240904, 4579.2, 4579.6, 4582.4, 4579.4, 4580.2, 109, null, 1353, 109016], [20240904, 4580.2, 4580.6, 4582.0, 4579.4, 4579.4, 56, null, 1354, 109028], [20240904, 4579.4, 4580.2, 4582.0, 4580.0, 4581.2, 58, null, 1355, 109042], [20240904, 4581.2, 4581.8, 4581.8, 4578.2, 4578.2, 56, null, 1356, 109050], [20240904, 4578.2, 4578.2, 4583.0, 4577.8, 4583.0, 145, null, 1357, 109088], [20240904, 4583.0, 4582.0, 4582.0, 4579.0, 4579.8, 129, null, 1358, 109114], [20240904, 4579.8, 4580.4, 4582.6, 4579.4, 4581.6, 96, null, 1359, 109142], [20240904, 4581.6, 4581.2, 4581.8, 4579.6, 4581.8, 70, null, 1400, 109159], [20240904, 4581.8, 4581.4, 4582.8, 4579.4, 4579.8, 80, null, 1401, 109177], [20240904, 4579.8, 4579.4, 4581.0, 4577.2, 4580.6, 152, null, 1402, 109202], [20240904, 4580.6, 4580.8, 4583.2, 4580.8, 4581.6, 103, null, 1403, 109236], [20240904, 4581.6, 4582.0, 4582.0, 4577.8, 4580.2, 84, null, 1404, 109256], [20240904, 4580.2, 4578.8, 4578.8, 4573.8, 4573.8, 233, null, 1405, 109371], [20240904, 4573.8, 4574.2, 4575.2, 4573.2, 4574.8, 102, null, 1406, 109404], [20240904, 4574.8, 4574.0, 4575.6, 4572.8, 4573.6, 147, null, 1407, 109469], [20240904, 4573.6, 4573.6, 4574.0, 4569.4, 4569.4, 242, null, 1408, 109522], [20240904, 4569.4, 4569.0, 4572.2, 4569.0, 4570.2, 156, null, 1409, 109578], [20240904, 4570.2, 4570.0, 4571.8, 4570.0, 4570.2, 125, null, 1410, 109623], [20240904, 4570.2, 4570.2, 4570.8, 4568.6, 4569.0, 105, null, 1411, 109656], [20240904, 4569.0, 4569.0, 4569.6, 4564.4, 4565.4, 296, null, 1412, 109780], [20240904, 4565.4, 4564.6, 4566.8, 4563.6, 4566.0, 261, null, 1413, 109849], [20240904, 4566.0, 4566.0, 4566.6, 4564.4, 4564.4, 103, null, 1414, 109882], [20240904, 4564.4, 4565.6, 4566.8, 4564.4, 4565.0, 111, null, 1415, 109918], [20240904, 4565.0, 4565.0, 4566.8, 4563.2, 4566.8, 125, null, 1416, 109965], [20240904, 4566.8, 4566.8, 4569.2, 4564.8, 4565.8, 161, null, 1417, 110028], [20240904, 4565.8, 4565.8, 4567.4, 4565.4, 4566.4, 83, null, 1418, 110069], [20240904, 4566.4, 4566.4, 4568.8, 4566.2, 4567.6, 98, null, 1419, 110100], [20240904, 4567.6, 4567.0, 4567.0, 4564.4, 4565.0, 127, null, 1420, 110139], [20240904, 4565.0, 4564.6, 4567.0, 4563.4, 4564.0, 92, null, 1421, 110170], [20240904, 4564.0, 4564.0, 4569.0, 4564.0, 4567.2, 140, null, 1422, 110204], [20240904, 4567.2, 4567.6, 4570.4, 4566.4, 4568.8, 85, null, 1423, 110207], [20240904, 4568.8, 4568.0, 4569.8, 4566.2, 4567.4, 98, null, 1424, 110244], [20240904, 4567.4, 4568.0, 4570.0, 4567.2, 4569.8, 63, null, 1425, 110254], [20240904, 4569.8, 4569.8, 4570.4, 4568.8, 4570.4, 110, null, 1426, 110289], [20240904, 4570.4, 4570.4, 4572.6, 4570.4, 4571.0, 89, null, 1427, 110311], [20240904, 4571.0, 4571.2, 4571.4, 4568.4, 4569.0, 150, null, 1428, 110406], [20240904, 4569.0, 4569.4, 4571.6, 4569.2, 4569.2, 60, null, 1429, 110408], [20240904, 4569.2, 4569.0, 4572.4, 4569.0, 4571.2, 68, null, 1430, 110404], [20240904, 4571.2, 4571.0, 4573.8, 4571.0, 4572.4, 78, null, 1431, 110422], [20240904, 4572.4, 4572.8, 4574.6, 4568.4, 4570.0, 118, null, 1432, 110469], [20240904, 4570.0, 4569.8, 4572.8, 4569.4, 4570.4, 81, null, 1433, 110495], [20240904, 4570.4, 4570.2, 4573.0, 4570.0, 4572.4, 70, null, 1434, 110517], [20240904, 4572.4, 4572.8, 4574.0, 4571.0, 4573.8, 75, null, 1435, 110551], [20240904, 4573.8, 4573.6, 4576.0, 4572.4, 4574.8, 122, null, 1436, 110615], [20240904, 4574.8, 4573.8, 4573.8, 4568.8, 4568.8, 105, null, 1437, 110665], [20240904, 4568.8, 4568.8, 4570.8, 4568.6, 4569.2, 98, null, 1438, 110708], [20240904, 4569.2, 4569.2, 4570.2, 4568.4, 4569.6, 83, null, 1439, 110735], [20240904, 4569.6, 4569.4, 4570.0, 4566.2, 4566.6, 103, null, 1440, 110792], [20240904, 4566.6, 4567.2, 4568.0, 4566.0, 4566.0, 84, null, 1441, 110817], [20240904, 4566.0, 4567.0, 4567.0, 4563.6, 4563.6, 147, null, 1442, 110846], [20240904, 4563.6, 4563.8, 4565.8, 4561.6, 4565.4, 132, null, 1443, 110906], [20240904, 4565.4, 4565.6, 4566.0, 4562.6, 4564.0, 121, null, 1444, 110950], [20240904, 4564.0, 4564.8, 4566.6, 4562.4, 4564.8, 129, null, 1445, 110993], [20240904, 4564.8, 4564.8, 4570.8, 4564.8, 4570.0, 243, null, 1446, 111087], [20240904, 4570.0, 4569.2, 4572.0, 4568.6, 4570.6, 225, null, 1447, 111199], [20240904, 4570.6, 4570.2, 4571.4, 4570.2, 4570.2, 118, null, 1448, 111241], [20240904, 4570.2, 4571.0, 4571.2, 4568.2, 4571.2, 151, null, 1449, 111346], [20240904, 4571.2, 4571.2, 4573.2, 4571.0, 4573.2, 164, null, 1450, 111427], [20240904, 4573.2, 4573.2, 4573.2, 4569.4, 4571.2, 162, null, 1451, 111489], [20240904, 4571.2, 4571.4, 4572.4, 4571.0, 4571.0, 122, null, 1452, 111550], [20240904, 4571.0, 4571.0, 4573.0, 4570.2, 4572.2, 135, null, 1453, 111624], [20240904, 4572.2, 4571.8, 4572.8, 4570.4, 4571.0, 196, null, 1454, 111728], [20240904, 4571.0, 4570.8, 4571.2, 4569.0, 4570.4, 192, null, 1455, 111812], [20240904, 4570.4, 4571.0, 4572.6, 4569.8, 4572.0, 274, null, 1456, 111914], [20240904, 4572.0, 4571.2, 4571.8, 4570.6, 4571.8, 197, null, 1457, 111965], [20240904, 4571.8, 4571.2, 4571.8, 4570.2, 4570.4, 226, null, 1458, 112045], [20240904, 4570.4, 4570.2, 4570.2, 4568.2, 4568.2, 288, null, 1459, 112144], [20240904, 4568.2, 4568.6, 4570.8, 4568.0, 4569.2, 358, null, 1500, 112275], [20240905, 4569.2, 4580.2, 4589.4, 4580.2, 4588.2, 1397, null, 931, 111428], [20240905, 4588.2, 4588.2, 4604.0, 4588.2, 4604.0, 942, null, 932, 110831], [20240905, 4604.0, 4604.4, 4614.0, 4604.4, 4613.6, 1077, null, 933, 110191], [20240905, 4613.6, 4614.0, 4618.2, 4608.4, 4611.2, 875, null, 934, 109679], [20240905, 4611.2, 4611.2, 4614.4, 4603.4, 4604.4, 685, null, 935, 109382], [20240905, 4604.4, 4604.4, 4604.4, 4596.2, 4601.6, 735, null, 936, 109051], [20240905, 4601.6, 4601.2, 4603.2, 4592.8, 4592.8, 546, null, 937, 108798], [20240905, 4592.8, 4592.8, 4599.4, 4587.6, 4599.2, 581, null, 938, 108566], [20240905, 4599.2, 4599.4, 4599.4, 4590.2, 4591.0, 311, null, 939, 108426], [20240905, 4591.0, 4591.0, 4591.2, 4587.8, 4590.6, 288, null, 940, 108298], [20240905, 4590.6, 4589.8, 4590.6, 4585.2, 4585.2, 323, null, 941, 108172], [20240905, 4585.2, 4585.8, 4585.8, 4579.0, 4580.0, 335, null, 942, 108037], [20240905, 4580.0, 4579.4, 4584.4, 4578.8, 4579.2, 322, null, 943, 107886], [20240905, 4579.2, 4579.4, 4580.2, 4575.4, 4578.4, 362, null, 944, 107701], [20240905, 4578.4, 4578.4, 4587.4, 4578.0, 4584.0, 310, null, 945, 107594], [20240905, 4584.0, 4584.0, 4585.2, 4580.2, 4582.6, 236, null, 946, 107542], [20240905, 4582.6, 4582.6, 4587.8, 4582.6, 4586.0, 232, null, 947, 107467], [20240905, 4586.0, 4585.2, 4588.6, 4583.6, 4583.6, 222, null, 948, 107390], [20240905, 4583.6, 4583.6, 4584.0, 4578.6, 4581.4, 271, null, 949, 107365], [20240905, 4581.4, 4581.4, 4583.4, 4578.6, 4579.4, 201, null, 950, 107321], [20240905, 4579.4, 4578.6, 4582.8, 4578.4, 4580.8, 207, null, 951, 107281], [20240905, 4580.8, 4580.8, 4582.6, 4577.8, 4580.2, 203, null, 952, 107229], [20240905, 4580.2, 4580.2, 4580.8, 4578.4, 4580.8, 109, null, 953, 107205], [20240905, 4580.8, 4580.4, 4585.0, 4580.2, 4585.0, 141, null, 954, 107147], [20240905, 4585.0, 4584.8, 4584.8, 4580.8, 4581.6, 91, null, 955, 107115], [20240905, 4581.6, 4581.6, 4587.0, 4581.6, 4584.6, 140, null, 956, 107045], [20240905, 4584.6, 4584.6, 4588.6, 4584.2, 4588.2, 169, null, 957, 106990], [20240905, 4588.2, 4587.6, 4588.8, 4586.8, 4587.0, 74, null, 958, 106968], [20240905, 4587.0, 4587.4, 4589.6, 4587.2, 4587.2, 110, null, 959, 106928], [20240905, 4587.2, 4587.0, 4589.0, 4586.4, 4588.6, 157, null, 1000, 106850], [20240905, 4588.6, 4587.2, 4597.0, 4586.2, 4595.6, 430, null, 1001, 106705], [20240905, 4595.6, 4597.2, 4604.0, 4596.4, 4603.4, 545, null, 1002, 106504], [20240905, 4603.4, 4602.8, 4603.6, 4591.0, 4592.6, 442, null, 1003, 106353], [20240905, 4592.6, 4592.2, 4595.0, 4590.0, 4594.8, 280, null, 1004, 106328], [20240905, 4594.8, 4595.4, 4595.4, 4590.0, 4591.2, 162, null, 1005, 106276], [20240905, 4591.2, 4591.2, 4596.4, 4591.2, 4594.8, 191, null, 1006, 106243], [20240905, 4594.8, 4592.8, 4597.6, 4592.0, 4597.6, 172, null, 1007, 106198], [20240905, 4597.6, 4596.8, 4602.0, 4596.8, 4598.6, 243, null, 1008, 106166], [20240905, 4598.6, 4598.0, 4598.2, 4591.8, 4593.6, 189, null, 1009, 106132], [20240905, 4593.6, 4594.0, 4598.8, 4592.4, 4598.8, 134, null, 1010, 106087], [20240905, 4598.8, 4598.2, 4602.0, 4596.2, 4598.4, 144, null, 1011, 106054], [20240905, 4598.4, 4597.0, 4597.4, 4592.0, 4592.0, 172, null, 1012, 105989], [20240905, 4592.0, 4592.0, 4596.6, 4592.0, 4592.6, 180, null, 1013, 105951], [20240905, 4592.6, 4592.8, 4594.2, 4588.0, 4588.0, 206, null, 1014, 105878], [20240905, 4588.0, 4588.8, 4593.0, 4588.0, 4589.8, 128, null, 1015, 105845], [20240905, 4589.8, 4589.8, 4592.6, 4588.0, 4589.6, 206, null, 1016, 105789], [20240905, 4589.6, 4588.8, 4596.8, 4588.6, 4593.6, 271, null, 1017, 105708], [20240905, 4593.6, 4593.8, 4594.2, 4590.2, 4591.8, 189, null, 1018, 105665], [20240905, 4591.8, 4591.8, 4595.2, 4591.0, 4593.8, 133, null, 1019, 105640], [20240905, 4593.8, 4594.2, 4596.4, 4594.0, 4595.4, 96, null, 1020, 105626], [20240905, 4595.4, 4594.8, 4597.4, 4594.0, 4595.8, 161, null, 1021, 105597], [20240905, 4595.8, 4596.0, 4596.0, 4590.4, 4590.4, 174, null, 1022, 105587], [20240905, 4590.4, 4590.4, 4593.0, 4590.0, 4593.0, 98, null, 1023, 105575], [20240905, 4593.0, 4593.0, 4596.4, 4592.8, 4594.6, 161, null, 1024, 105580], [20240905, 4594.6, 4594.0, 4599.6, 4594.0, 4598.2, 126, null, 1025, 105571], [20240905, 4598.2, 4598.2, 4608.4, 4598.2, 4606.0, 453, null, 1026, 105483], [20240905, 4606.0, 4606.2, 4606.8, 4600.2, 4601.2, 235, null, 1027, 105456], [20240905, 4601.2, 4601.6, 4604.0, 4599.0, 4601.2, 177, null, 1028, 105448], [20240905, 4601.2, 4601.4, 4603.0, 4599.6, 4600.2, 138, null, 1029, 105430], [20240905, 4600.2, 4600.8, 4606.8, 4600.2, 4606.6, 189, null, 1030, 105415], [20240905, 4606.6, 4606.8, 4607.8, 4602.0, 4604.4, 352, null, 1031, 105438], [20240905, 4604.4, 4605.4, 4611.8, 4604.0, 4611.8, 266, null, 1032, 105420], [20240905, 4611.8, 4612.2, 4614.8, 4610.8, 4614.0, 386, null, 1033, 105406], [20240905, 4614.0, 4615.0, 4626.8, 4612.2, 4625.0, 847, null, 1034, 105373], [20240905, 4625.0, 4624.8, 4628.6, 4622.2, 4624.2, 515, null, 1035, 105334], [20240905, 4624.2, 4623.4, 4624.2, 4613.4, 4613.6, 552, null, 1036, 105232], [20240905, 4613.6, 4613.4, 4619.4, 4612.2, 4616.0, 385, null, 1037, 105157], [20240905, 4616.0, 4616.2, 4617.0, 4611.4, 4611.4, 213, null, 1038, 105125], [20240905, 4611.4, 4611.2, 4612.2, 4607.8, 4609.0, 257, null, 1039, 105109], [20240905, 4609.0, 4608.4, 4608.4, 4600.2, 4601.4, 409, null, 1040, 105109], [20240905, 4601.4, 4602.0, 4602.2, 4592.6, 4592.6, 465, null, 1041, 105161], [20240905, 4592.6, 4592.8, 4598.0, 4591.8, 4596.6, 337, null, 1042, 105119], [20240905, 4596.6, 4596.6, 4596.6, 4593.6, 4594.2, 192, null, 1043, 105127], [20240905, 4594.2, 4594.4, 4596.0, 4593.0, 4593.2, 129, null, 1044, 105114], [20240905, 4593.2, 4593.2, 4596.8, 4593.2, 4594.4, 151, null, 1045, 105097], [20240905, 4594.4, 4594.2, 4596.0, 4590.6, 4591.2, 225, null, 1046, 105096], [20240905, 4591.2, 4591.8, 4596.0, 4591.8, 4595.8, 138, null, 1047, 105091], [20240905, 4595.8, 4595.4, 4597.0, 4592.8, 4593.4, 138, null, 1048, 105072], [20240905, 4593.4, 4593.6, 4595.8, 4593.0, 4593.8, 79, null, 1049, 105066], [20240905, 4593.8, 4593.8, 4595.0, 4593.0, 4594.4, 60, null, 1050, 105054], [20240905, 4594.4, 4594.4, 4594.8, 4592.8, 4594.0, 40, null, 1051, 105043], [20240905, 4594.0, 4594.4, 4596.0, 4594.0, 4595.4, 100, null, 1052, 105012], [20240905, 4595.4, 4595.4, 4597.0, 4595.4, 4596.6, 43, null, 1053, 105012], [20240905, 4596.6, 4596.6, 4598.6, 4596.2, 4597.8, 95, null, 1054, 105000], [20240905, 4597.8, 4597.8, 4599.6, 4595.6, 4596.0, 92, null, 1055, 104981], [20240905, 4596.0, 4596.6, 4599.4, 4596.0, 4599.4, 45, null, 1056, 104973], [20240905, 4599.4, 4597.6, 4599.0, 4595.0, 4597.6, 84, null, 1057, 104973], [20240905, 4597.6, 4597.2, 4598.0, 4595.6, 4596.2, 59, null, 1058, 104977], [20240905, 4596.2, 4595.8, 4596.2, 4593.8, 4595.2, 90, null, 1059, 104987], [20240905, 4595.2, 4595.2, 4596.0, 4593.4, 4595.4, 66, null, 1100, 104983], [20240905, 4595.4, 4595.4, 4598.0, 4594.8, 4595.0, 78, null, 1101, 104979], [20240905, 4595.0, 4594.8, 4594.8, 4589.8, 4589.8, 168, null, 1102, 105000], [20240905, 4589.8, 4589.8, 4593.6, 4589.8, 4592.6, 142, null, 1103, 104984], [20240905, 4592.6, 4592.4, 4594.0, 4592.0, 4594.0, 65, null, 1104, 104980], [20240905, 4594.0, 4593.8, 4593.8, 4590.8, 4591.4, 66, null, 1105, 104965], [20240905, 4591.4, 4592.0, 4592.6, 4590.8, 4591.6, 55, null, 1106, 104969], [20240905, 4591.6, 4591.6, 4593.6, 4591.6, 4592.0, 48, null, 1107, 104957], [20240905, 4592.0, 4592.4, 4593.8, 4592.4, 4593.2, 33, null, 1108, 104956], [20240905, 4593.2, 4593.2, 4593.2, 4591.0, 4592.2, 72, null, 1109, 104947], [20240905, 4592.2, 4592.2, 4593.6, 4586.2, 4586.4, 201, null, 1110, 104946], [20240905, 4586.4, 4586.2, 4590.0, 4585.2, 4587.8, 297, null, 1111, 104946], [20240905, 4587.8, 4587.4, 4589.8, 4587.2, 4589.2, 117, null, 1112, 104927], [20240905, 4589.2, 4589.4, 4590.8, 4588.0, 4588.6, 102, null, 1113, 104901], [20240905, 4588.6, 4588.8, 4590.0, 4588.4, 4589.8, 42, null, 1114, 104894], [20240905, 4589.8, 4590.6, 4590.6, 4586.6, 4587.2, 243, null, 1115, 104917], [20240905, 4587.2, 4587.6, 4589.4, 4586.6, 4587.4, 113, null, 1116, 104878], [20240905, 4587.4, 4586.6, 4588.0, 4585.4, 4585.6, 170, null, 1117, 104830], [20240905, 4585.6, 4585.6, 4592.8, 4583.6, 4589.8, 371, null, 1118, 104870], [20240905, 4589.8, 4589.0, 4589.2, 4584.2, 4586.8, 233, null, 1119, 104863], [20240905, 4586.8, 4587.6, 4588.2, 4585.6, 4588.2, 67, null, 1120, 104858], [20240905, 4588.2, 4588.4, 4589.8, 4586.6, 4588.8, 84, null, 1121, 104851], [20240905, 4588.8, 4590.0, 4590.0, 4587.4, 4588.4, 61, null, 1122, 104843], [20240905, 4588.4, 4588.2, 4589.6, 4587.4, 4588.4, 82, null, 1123, 104847], [20240905, 4588.4, 4589.0, 4589.6, 4587.4, 4587.6, 45, null, 1124, 104839], [20240905, 4587.6, 4587.8, 4589.6, 4587.0, 4589.0, 46, null, 1125, 104840], [20240905, 4589.0, 4589.6, 4590.0, 4589.0, 4589.0, 54, null, 1126, 104848], [20240905, 4589.0, 4589.0, 4589.6, 4588.4, 4589.2, 24, null, 1127, 104837], [20240905, 4589.2, 4589.2, 4589.2, 4587.8, 4588.0, 66, null, 1128, 104813], [20240905, 4588.0, 4588.6, 4588.6, 4586.2, 4587.0, 81, null, 1129, 104811], [20240905, 4587.0, 4587.0, 4587.0, 4584.0, 4585.0, 166, null, 1130, 104842], [20240905, 4585.0, 4585.0, 4585.0, 4580.6, 4585.0, 260, null, 1301, 104864], [20240905, 4585.0, 4584.4, 4586.2, 4584.2, 4586.0, 102, null, 1302, 104890], [20240905, 4586.0, 4586.0, 4588.8, 4585.2, 4585.8, 120, null, 1303, 104895], [20240905, 4585.8, 4585.6, 4587.2, 4584.6, 4585.0, 80, null, 1304, 104883], [20240905, 4585.0, 4586.2, 4586.2, 4582.2, 4582.4, 129, null, 1305, 104865], [20240905, 4582.4, 4582.4, 4582.8, 4579.0, 4579.2, 204, null, 1306, 104835], [20240905, 4579.2, 4579.8, 4582.8, 4579.6, 4582.0, 154, null, 1307, 104853], [20240905, 4582.0, 4582.0, 4582.0, 4580.2, 4580.2, 70, null, 1308, 104874], [20240905, 4580.2, 4580.0, 4580.8, 4578.4, 4578.4, 90, null, 1309, 104898], [20240905, 4578.4, 4578.8, 4580.8, 4577.4, 4579.6, 148, null, 1310, 104948], [20240905, 4579.6, 4579.2, 4581.0, 4579.0, 4580.4, 88, null, 1311, 104948], [20240905, 4580.4, 4580.4, 4580.8, 4579.2, 4580.0, 80, null, 1312, 104933], [20240905, 4580.0, 4579.2, 4579.6, 4578.0, 4579.4, 83, null, 1313, 104942], [20240905, 4579.4, 4579.0, 4579.2, 4576.4, 4577.2, 87, null, 1314, 104951], [20240905, 4577.2, 4577.2, 4580.0, 4577.0, 4579.6, 67, null, 1315, 104944], [20240905, 4579.6, 4579.2, 4579.6, 4578.2, 4579.6, 112, null, 1316, 104981], [20240905, 4579.6, 4579.6, 4581.4, 4579.6, 4580.8, 64, null, 1317, 104986], [20240905, 4580.8, 4580.6, 4580.6, 4579.0, 4580.0, 50, null, 1318, 104983], [20240905, 4580.0, 4579.6, 4580.6, 4579.0, 4579.6, 48, null, 1319, 104993], [20240905, 4579.6, 4578.8, 4579.6, 4574.0, 4575.4, 215, null, 1320, 105013], [20240905, 4575.4, 4575.6, 4577.4, 4575.6, 4577.4, 118, null, 1321, 105026], [20240905, 4577.4, 4577.8, 4579.2, 4577.8, 4579.0, 89, null, 1322, 105029], [20240905, 4579.0, 4579.6, 4579.6, 4577.0, 4579.6, 111, null, 1323, 105034], [20240905, 4579.6, 4579.0, 4582.8, 4579.0, 4582.4, 109, null, 1324, 105036], [20240905, 4582.4, 4582.8, 4583.6, 4582.2, 4583.0, 54, null, 1325, 105034], [20240905, 4583.0, 4583.6, 4586.8, 4583.4, 4586.2, 151, null, 1326, 105057], [20240905, 4586.2, 4587.2, 4587.2, 4583.6, 4583.6, 91, null, 1327, 105075], [20240905, 4583.6, 4583.0, 4584.6, 4583.0, 4583.0, 61, null, 1328, 105082], [20240905, 4583.0, 4583.4, 4584.0, 4582.2, 4582.2, 46, null, 1329, 105094], [20240905, 4582.2, 4582.0, 4585.2, 4581.4, 4583.6, 69, null, 1330, 105109], [20240905, 4583.6, 4584.4, 4586.0, 4583.4, 4583.4, 97, null, 1331, 105136], [20240905, 4583.4, 4583.8, 4586.2, 4583.4, 4584.0, 80, null, 1332, 105167], [20240905, 4584.0, 4584.4, 4586.6, 4584.2, 4586.0, 108, null, 1333, 105178], [20240905, 4586.0, 4586.4, 4586.4, 4584.0, 4584.0, 66, null, 1334, 105174], [20240905, 4584.0, 4583.8, 4584.6, 4583.0, 4583.0, 35, null, 1335, 105174], [20240905, 4583.0, 4584.0, 4584.8, 4583.0, 4583.2, 58, null, 1336, 105187], [20240905, 4583.2, 4583.0, 4586.2, 4583.0, 4585.8, 82, null, 1337, 105190], [20240905, 4585.8, 4586.0, 4586.2, 4584.2, 4584.2, 71, null, 1338, 105187], [20240905, 4584.2, 4584.2, 4586.8, 4584.2, 4585.6, 110, null, 1339, 105189], [20240905, 4585.6, 4585.4, 4586.0, 4584.8, 4585.2, 74, null, 1340, 105194], [20240905, 4585.2, 4585.6, 4585.8, 4584.4, 4585.8, 55, null, 1341, 105192], [20240905, 4585.8, 4586.6, 4588.2, 4585.0, 4585.6, 122, null, 1342, 105230], [20240905, 4585.6, 4585.8, 4586.4, 4582.6, 4582.8, 91, null, 1343, 105252], [20240905, 4582.8, 4582.6, 4583.8, 4581.0, 4581.0, 121, null, 1344, 105249], [20240905, 4581.0, 4581.0, 4583.4, 4581.0, 4581.8, 102, null, 1345, 105269], [20240905, 4581.8, 4582.6, 4583.2, 4580.2, 4581.2, 67, null, 1346, 105281], [20240905, 4581.2, 4581.6, 4582.0, 4580.4, 4580.4, 61, null, 1347, 105291], [20240905, 4580.4, 4580.0, 4580.4, 4579.0, 4580.2, 105, null, 1348, 105325], [20240905, 4580.2, 4580.2, 4580.6, 4578.4, 4578.4, 80, null, 1349, 105346], [20240905, 4578.4, 4578.8, 4580.8, 4578.4, 4579.2, 46, null, 1350, 105358], [20240905, 4579.2, 4579.8, 4580.0, 4578.4, 4578.4, 71, null, 1351, 105370], [20240905, 4578.4, 4578.4, 4587.0, 4578.2, 4586.6, 274, null, 1352, 105434], [20240905, 4586.6, 4586.4, 4586.6, 4580.0, 4581.2, 192, null, 1353, 105512], [20240905, 4581.2, 4582.0, 4582.0, 4579.8, 4580.8, 110, null, 1354, 105557], [20240905, 4580.8, 4580.8, 4582.0, 4580.0, 4580.6, 74, null, 1355, 105593], [20240905, 4580.6, 4581.2, 4582.0, 4578.2, 4578.6, 112, null, 1356, 105629], [20240905, 4578.6, 4578.0, 4578.8, 4577.4, 4578.4, 69, null, 1357, 105645], [20240905, 4578.4, 4579.0, 4579.0, 4577.0, 4577.8, 78, null, 1358, 105672], [20240905, 4577.8, 4578.2, 4578.2, 4577.2, 4577.2, 61, null, 1359, 105677], [20240905, 4577.2, 4577.2, 4577.2, 4575.6, 4576.6, 127, null, 1400, 105688], [20240905, 4576.6, 4576.2, 4577.2, 4575.2, 4577.0, 117, null, 1401, 105709], [20240905, 4577.0, 4576.4, 4578.2, 4575.8, 4575.8, 87, null, 1402, 105729], [20240905, 4575.8, 4577.4, 4578.2, 4569.6, 4571.2, 290, null, 1403, 105788], [20240905, 4571.2, 4570.8, 4575.8, 4570.0, 4575.8, 290, null, 1404, 105899], [20240905, 4575.8, 4575.8, 4578.8, 4574.6, 4576.8, 124, null, 1405, 105943], [20240905, 4576.8, 4576.8, 4579.8, 4576.6, 4577.8, 106, null, 1406, 105969], [20240905, 4577.8, 4578.0, 4580.4, 4578.0, 4578.2, 77, null, 1407, 105992], [20240905, 4578.2, 4577.8, 4579.8, 4577.8, 4579.6, 72, null, 1408, 106018], [20240905, 4579.6, 4579.8, 4584.2, 4579.8, 4582.6, 201, null, 1409, 106092], [20240905, 4582.6, 4582.6, 4584.0, 4579.2, 4579.8, 141, null, 1410, 106147], [20240905, 4579.8, 4580.0, 4582.0, 4579.0, 4582.0, 71, null, 1411, 106166], [20240905, 4582.0, 4582.2, 4582.2, 4580.6, 4582.2, 60, null, 1412, 106184], [20240905, 4582.2, 4581.6, 4583.0, 4580.0, 4580.0, 71, null, 1413, 106215], [20240905, 4580.0, 4579.6, 4582.6, 4579.6, 4581.6, 46, null, 1414, 106231], [20240905, 4581.6, 4581.8, 4585.0, 4581.0, 4582.6, 102, null, 1415, 106279], [20240905, 4582.6, 4582.0, 4585.4, 4582.0, 4584.8, 102, null, 1416, 106297], [20240905, 4584.8, 4584.6, 4594.0, 4584.6, 4594.0, 474, null, 1417, 106466], [20240905, 4594.0, 4593.0, 4593.4, 4587.0, 4588.0, 340, null, 1418, 106543], [20240905, 4588.0, 4588.2, 4593.0, 4588.2, 4593.0, 100, null, 1419, 106560], [20240905, 4593.0, 4592.8, 4595.8, 4590.4, 4592.8, 338, null, 1420, 106647], [20240905, 4592.8, 4592.2, 4592.6, 4589.2, 4589.6, 188, null, 1421, 106701], [20240905, 4589.6, 4590.0, 4590.0, 4587.2, 4589.4, 164, null, 1422, 106720], [20240905, 4589.4, 4589.4, 4589.4, 4585.0, 4587.0, 147, null, 1423, 106761], [20240905, 4587.0, 4587.0, 4588.6, 4585.8, 4587.0, 86, null, 1424, 106771], [20240905, 4587.0, 4586.8, 4587.4, 4584.4, 4585.2, 57, null, 1425, 106781], [20240905, 4585.2, 4585.0, 4585.8, 4583.2, 4584.0, 86, null, 1426, 106780], [20240905, 4584.0, 4584.2, 4584.8, 4583.6, 4583.6, 56, null, 1427, 106784], [20240905, 4583.6, 4584.4, 4585.0, 4583.2, 4584.2, 87, null, 1428, 106803], [20240905, 4584.2, 4584.0, 4586.2, 4583.0, 4585.6, 115, null, 1429, 106844], [20240905, 4585.6, 4585.4, 4587.6, 4584.4, 4585.2, 75, null, 1430, 106854], [20240905, 4585.2, 4586.0, 4587.4, 4585.6, 4586.2, 114, null, 1431, 106874], [20240905, 4586.2, 4587.2, 4589.0, 4586.6, 4588.2, 86, null, 1432, 106887], [20240905, 4588.2, 4588.2, 4592.6, 4588.2, 4591.8, 170, null, 1433, 106941], [20240905, 4591.8, 4591.8, 4595.4, 4591.8, 4595.0, 213, null, 1434, 107019], [20240905, 4595.0, 4595.0, 4595.2, 4589.0, 4590.0, 229, null, 1435, 107082], [20240905, 4590.0, 4590.2, 4591.0, 4587.4, 4589.2, 113, null, 1436, 107116], [20240905, 4589.2, 4589.2, 4591.4, 4588.0, 4590.6, 80, null, 1437, 107137], [20240905, 4590.6, 4590.6, 4593.8, 4590.2, 4593.8, 98, null, 1438, 107160], [20240905, 4593.8, 4593.0, 4596.2, 4593.0, 4596.0, 194, null, 1439, 107210], [20240905, 4596.0, 4596.0, 4599.2, 4595.4, 4599.0, 289, null, 1440, 107319], [20240905, 4599.0, 4599.4, 4600.2, 4593.0, 4593.0, 333, null, 1441, 107486], [20240905, 4593.0, 4593.0, 4597.0, 4593.0, 4596.4, 175, null, 1442, 107548], [20240905, 4596.4, 4596.6, 4596.6, 4592.4, 4593.0, 115, null, 1443, 107598], [20240905, 4593.0, 4592.8, 4595.8, 4592.4, 4595.8, 170, null, 1444, 107675], [20240905, 4595.8, 4596.4, 4598.2, 4596.0, 4598.2, 155, null, 1445, 107727], [20240905, 4598.2, 4598.2, 4598.6, 4595.0, 4596.2, 183, null, 1446, 107761], [20240905, 4596.2, 4596.2, 4597.6, 4595.4, 4596.2, 115, null, 1447, 107779], [20240905, 4596.2, 4595.8, 4597.0, 4593.8, 4593.8, 168, null, 1448, 107819], [20240905, 4593.8, 4593.8, 4595.8, 4593.8, 4594.0, 150, null, 1449, 107842], [20240905, 4594.0, 4594.2, 4596.0, 4593.8, 4595.8, 127, null, 1450, 107870], [20240905, 4595.8, 4595.8, 4596.8, 4593.6, 4593.8, 184, null, 1451, 107906], [20240905, 4593.8, 4593.8, 4595.8, 4593.6, 4594.0, 134, null, 1452, 107943], [20240905, 4594.0, 4593.8, 4595.0, 4592.0, 4593.2, 132, null, 1453, 107967], [20240905, 4593.2, 4592.6, 4593.0, 4591.4, 4591.4, 209, null, 1454, 107996], [20240905, 4591.4, 4591.0, 4591.8, 4590.2, 4590.6, 210, null, 1455, 108005], [20240905, 4590.6, 4590.6, 4590.8, 4588.4, 4588.8, 294, null, 1456, 108068], [20240905, 4588.8, 4588.8, 4589.6, 4588.2, 4588.6, 212, null, 1457, 108100], [20240905, 4588.6, 4588.2, 4588.6, 4587.2, 4587.4, 249, null, 1458, 108179], [20240905, 4587.4, 4587.4, 4590.0, 4587.0, 4589.8, 223, null, 1459, 108241], [20240905, 4589.8, 4589.8, 4593.6, 4589.6, 4592.4, 319, null, 1500, 108401], [20240906, 4592.4, 4603.8, 4613.0, 4598.8, 4599.6, 1598, null, 931, 107436], [20240906, 4599.6, 4598.4, 4600.6, 4588.0, 4592.2, 1010, null, 932, 106860], [20240906, 4592.2, 4592.8, 4593.8, 4583.2, 4583.4, 533, null, 933, 106569], [20240906, 4583.4, 4584.0, 4584.0, 4575.0, 4578.4, 646, null, 934, 106214], [20240906, 4578.4, 4578.4, 4578.6, 4574.8, 4576.4, 381, null, 935, 105972], [20240906, 4576.4, 4576.4, 4576.4, 4568.8, 4570.2, 593, null, 936, 105699], [20240906, 4570.2, 4570.2, 4572.2, 4565.6, 4565.6, 475, null, 937, 105508], [20240906, 4565.6, 4566.4, 4566.4, 4560.2, 4562.0, 696, null, 938, 105139], [20240906, 4562.0, 4561.8, 4564.6, 4556.4, 4556.4, 575, null, 939, 104918], [20240906, 4556.4, 4556.0, 4561.2, 4555.2, 4560.2, 473, null, 940, 104764], [20240906, 4560.2, 4559.2, 4559.2, 4552.4, 4553.4, 592, null, 941, 104699], [20240906, 4553.4, 4553.4, 4564.0, 4553.2, 4561.2, 523, null, 942, 104595], [20240906, 4561.2, 4561.8, 4565.6, 4560.4, 4561.2, 420, null, 943, 104497], [20240906, 4561.2, 4561.4, 4564.4, 4553.4, 4562.6, 528, null, 944, 104317], [20240906, 4562.6, 4562.6, 4563.6, 4557.0, 4557.4, 300, null, 945, 104203], [20240906, 4557.4, 4557.6, 4558.6, 4555.0, 4556.6, 413, null, 946, 104096], [20240906, 4556.6, 4556.6, 4563.2, 4555.6, 4563.2, 241, null, 947, 103986], [20240906, 4563.2, 4563.8, 4567.4, 4558.4, 4564.0, 382, null, 948, 103826], [20240906, 4564.0, 4563.6, 4564.0, 4557.6, 4557.6, 291, null, 949, 103672], [20240906, 4557.6, 4558.0, 4563.2, 4556.6, 4559.8, 240, null, 950, 103537], [20240906, 4559.8, 4559.8, 4562.2, 4556.6, 4561.4, 341, null, 951, 103359], [20240906, 4561.4, 4561.8, 4571.0, 4561.0, 4570.0, 354, null, 952, 103187], [20240906, 4570.0, 4570.0, 4574.2, 4563.6, 4563.6, 477, null, 953, 102965], [20240906, 4563.6, 4563.0, 4571.6, 4563.0, 4571.6, 248, null, 954, 102862], [20240906, 4571.6, 4571.6, 4577.0, 4569.2, 4577.0, 381, null, 955, 102707], [20240906, 4577.0, 4577.0, 4577.0, 4570.6, 4573.0, 275, null, 956, 102622], [20240906, 4573.0, 4573.4, 4578.0, 4572.2, 4577.6, 287, null, 957, 102540], [20240906, 4577.6, 4577.6, 4585.0, 4577.4, 4584.0, 397, null, 958, 102430], [20240906, 4584.0, 4584.8, 4591.2, 4584.8, 4591.0, 573, null, 959, 102258], [20240906, 4591.0, 4591.0, 4597.2, 4590.4, 4593.6, 513, null, 1000, 102107], [20240906, 4593.6, 4594.2, 4596.0, 4585.4, 4585.4, 642, null, 1001, 101959], [20240906, 4585.4, 4586.8, 4592.8, 4586.8, 4590.6, 447, null, 1002, 101796], [20240906, 4590.6, 4591.2, 4591.4, 4587.0, 4591.4, 328, null, 1003, 101724], [20240906, 4591.4, 4592.2, 4596.2, 4590.2, 4591.2, 357, null, 1004, 101642], [20240906, 4591.2, 4591.6, 4592.2, 4587.8, 4591.2, 270, null, 1005, 101554], [20240906, 4591.2, 4591.4, 4594.2, 4590.4, 4592.8, 227, null, 1006, 101500], [20240906, 4592.8, 4592.8, 4593.4, 4588.4, 4589.2, 170, null, 1007, 101439], [20240906, 4589.2, 4589.2, 4590.8, 4581.4, 4581.4, 247, null, 1008, 101352], [20240906, 4581.4, 4581.6, 4591.6, 4581.6, 4591.2, 255, null, 1009, 101315], [20240906, 4591.2, 4590.8, 4593.0, 4585.2, 4586.8, 202, null, 1010, 101266], [20240906, 4586.8, 4586.6, 4587.0, 4582.6, 4582.6, 184, null, 1011, 101243], [20240906, 4582.6, 4583.2, 4584.8, 4580.4, 4581.2, 224, null, 1012, 101181], [20240906, 4581.2, 4580.8, 4584.2, 4580.0, 4581.2, 157, null, 1013, 101145], [20240906, 4581.2, 4581.2, 4588.0, 4581.2, 4586.2, 236, null, 1014, 101091], [20240906, 4586.2, 4586.2, 4590.4, 4583.2, 4586.0, 188, null, 1015, 101068], [20240906, 4586.0, 4585.2, 4588.8, 4584.6, 4586.2, 136, null, 1016, 101038], [20240906, 4586.2, 4585.4, 4589.2, 4584.2, 4584.2, 106, null, 1017, 101032], [20240906, 4584.2, 4584.4, 4588.8, 4583.4, 4588.8, 123, null, 1018, 101018], [20240906, 4588.8, 4588.6, 4589.8, 4586.2, 4586.6, 121, null, 1019, 101011], [20240906, 4586.6, 4587.2, 4587.2, 4583.6, 4586.8, 80, null, 1020, 101013], [20240906, 4586.8, 4587.2, 4587.6, 4583.0, 4587.6, 212, null, 1021, 100996], [20240906, 4587.6, 4587.6, 4589.4, 4583.4, 4588.0, 155, null, 1022, 100972], [20240906, 4588.0, 4588.4, 4591.2, 4588.4, 4590.8, 159, null, 1023, 100953], [20240906, 4590.8, 4590.2, 4593.6, 4590.0, 4593.2, 214, null, 1024, 100920], [20240906, 4593.2, 4592.4, 4592.8, 4587.8, 4588.8, 143, null, 1025, 100893], [20240906, 4588.8, 4589.2, 4593.2, 4589.2, 4590.6, 95, null, 1026, 100884], [20240906, 4590.6, 4591.2, 4595.0, 4591.2, 4594.0, 127, null, 1027, 100868], [20240906, 4594.0, 4594.2, 4595.8, 4592.4, 4592.8, 107, null, 1028, 100867], [20240906, 4592.8, 4592.8, 4594.2, 4591.0, 4591.8, 164, null, 1029, 100807], [20240906, 4591.8, 4591.2, 4594.0, 4591.0, 4591.0, 200, null, 1030, 100737], [20240906, 4591.0, 4591.0, 4591.2, 4586.4, 4587.0, 233, null, 1031, 100686], [20240906, 4587.0, 4587.0, 4588.0, 4584.2, 4585.8, 167, null, 1032, 100658], [20240906, 4585.8, 4584.6, 4587.0, 4583.6, 4584.0, 337, null, 1033, 100526], [20240906, 4584.0, 4585.0, 4585.2, 4583.0, 4584.6, 127, null, 1034, 100490], [20240906, 4584.6, 4584.2, 4584.2, 4581.2, 4581.2, 117, null, 1035, 100491], [20240906, 4581.2, 4581.4, 4586.4, 4581.4, 4584.6, 133, null, 1036, 100447], [20240906, 4584.6, 4584.0, 4584.2, 4582.0, 4584.0, 76, null, 1037, 100428], [20240906, 4584.0, 4584.2, 4586.2, 4584.0, 4585.2, 47, null, 1038, 100411], [20240906, 4585.2, 4585.2, 4585.6, 4582.4, 4583.4, 90, null, 1039, 100386], [20240906, 4583.4, 4584.4, 4585.0, 4583.4, 4585.0, 49, null, 1040, 100387], [20240906, 4585.0, 4585.6, 4589.8, 4584.8, 4587.2, 121, null, 1041, 100353], [20240906, 4587.2, 4587.2, 4587.2, 4584.0, 4585.2, 77, null, 1042, 100327], [20240906, 4585.2, 4585.4, 4586.0, 4584.2, 4585.2, 39, null, 1043, 100321], [20240906, 4585.2, 4584.6, 4585.4, 4582.4, 4584.0, 81, null, 1044, 100309], [20240906, 4584.0, 4584.4, 4584.4, 4582.0, 4582.8, 36, null, 1045, 100288], [20240906, 4582.8, 4583.0, 4583.0, 4578.6, 4579.2, 205, null, 1046, 100256], [20240906, 4579.2, 4579.8, 4579.8, 4576.4, 4577.8, 206, null, 1047, 100244], [20240906, 4577.8, 4577.4, 4581.0, 4577.4, 4580.0, 97, null, 1048, 100212], [20240906, 4580.0, 4580.8, 4581.2, 4578.8, 4578.8, 65, null, 1049, 100199], [20240906, 4578.8, 4579.6, 4582.2, 4578.8, 4581.6, 84, null, 1050, 100197], [20240906, 4581.6, 4580.8, 4580.8, 4577.0, 4577.0, 118, null, 1051, 100176], [20240906, 4577.0, 4577.8, 4579.2, 4577.0, 4579.0, 78, null, 1052, 100170], [20240906, 4579.0, 4578.2, 4579.0, 4576.8, 4577.0, 60, null, 1053, 100172], [20240906, 4577.0, 4577.0, 4579.0, 4576.6, 4579.0, 89, null, 1054, 100158], [20240906, 4579.0, 4578.2, 4578.6, 4575.0, 4577.4, 108, null, 1055, 100132], [20240906, 4577.4, 4578.0, 4579.2, 4576.6, 4579.2, 104, null, 1056, 100114], [20240906, 4579.2, 4580.0, 4580.0, 4573.6, 4573.6, 154, null, 1057, 100070], [20240906, 4573.6, 4573.6, 4575.0, 4571.8, 4572.6, 165, null, 1058, 100046], [20240906, 4572.6, 4572.6, 4577.0, 4572.0, 4576.6, 122, null, 1059, 100038], [20240906, 4576.6, 4576.2, 4577.0, 4574.4, 4575.4, 54, null, 1100, 100029], [20240906, 4575.4, 4575.0, 4576.2, 4572.8, 4572.8, 142, null, 1101, 99989], [20240906, 4572.8, 4573.0, 4574.0, 4570.6, 4571.8, 101, null, 1102, 99967], [20240906, 4571.8, 4571.8, 4574.0, 4571.2, 4571.8, 75, null, 1103, 99964], [20240906, 4571.8, 4572.2, 4572.4, 4570.8, 4570.8, 72, null, 1104, 99948], [20240906, 4570.8, 4571.2, 4572.8, 4571.0, 4572.4, 81, null, 1105, 99935], [20240906, 4572.4, 4571.8, 4571.8, 4569.6, 4570.6, 113, null, 1106, 99924], [20240906, 4570.6, 4569.2, 4571.6, 4567.0, 4571.6, 151, null, 1107, 99926], [20240906, 4571.6, 4571.4, 4572.8, 4569.8, 4569.8, 94, null, 1108, 99932], [20240906, 4569.8, 4569.6, 4571.0, 4568.6, 4571.0, 95, null, 1109, 99906], [20240906, 4571.0, 4571.6, 4571.6, 4570.0, 4571.2, 85, null, 1110, 99888], [20240906, 4571.2, 4570.0, 4571.0, 4568.2, 4568.2, 95, null, 1111, 99880], [20240906, 4568.2, 4568.2, 4568.6, 4565.0, 4565.8, 193, null, 1112, 99856], [20240906, 4565.8, 4565.8, 4565.8, 4562.0, 4563.0, 147, null, 1113, 99861], [20240906, 4563.0, 4563.6, 4563.8, 4560.4, 4561.2, 145, null, 1114, 99845], [20240906, 4561.2, 4561.2, 4562.6, 4560.8, 4561.6, 162, null, 1115, 99860], [20240906, 4561.6, 4561.6, 4562.2, 4558.2, 4558.6, 255, null, 1116, 99877], [20240906, 4558.6, 4558.4, 4559.4, 4557.4, 4558.8, 133, null, 1117, 99872], [20240906, 4558.8, 4559.4, 4559.6, 4556.0, 4556.0, 186, null, 1118, 99863], [20240906, 4556.0, 4556.2, 4558.6, 4555.2, 4556.2, 208, null, 1119, 99856], [20240906, 4556.2, 4556.2, 4556.4, 4553.4, 4553.6, 209, null, 1120, 99926], [20240906, 4553.6, 4553.4, 4554.8, 4550.0, 4553.4, 424, null, 1121, 99915], [20240906, 4553.4, 4553.2, 4553.8, 4549.8, 4551.0, 202, null, 1122, 99928], [20240906, 4551.0, 4550.8, 4550.8, 4546.4, 4547.4, 296, null, 1123, 99919], [20240906, 4547.4, 4546.0, 4549.4, 4546.0, 4548.8, 210, null, 1124, 99937], [20240906, 4548.8, 4548.8, 4548.8, 4546.0, 4546.2, 127, null, 1125, 99929], [20240906, 4546.2, 4546.2, 4546.2, 4540.2, 4540.4, 404, null, 1126, 99870], [20240906, 4540.4, 4540.6, 4540.6, 4536.6, 4538.0, 361, null, 1127, 99873], [20240906, 4538.0, 4538.2, 4543.4, 4537.6, 4540.0, 239, null, 1128, 99908], [20240906, 4540.0, 4539.2, 4542.0, 4534.0, 4536.0, 408, null, 1129, 99910], [20240906, 4536.0, 4535.8, 4540.2, 4534.4, 4534.6, 302, null, 1130, 99905], [20240906, 4534.6, 4535.2, 4540.2, 4530.0, 4537.2, 671, null, 1301, 100043], [20240906, 4537.2, 4537.8, 4547.0, 4537.6, 4540.6, 376, null, 1302, 100111], [20240906, 4540.6, 4540.6, 4545.6, 4538.8, 4545.4, 270, null, 1303, 100157], [20240906, 4545.4, 4545.8, 4545.8, 4540.2, 4541.6, 241, null, 1304, 100219], [20240906, 4541.6, 4541.6, 4549.6, 4541.0, 4546.8, 424, null, 1305, 100311], [20240906, 4546.8, 4546.8, 4546.8, 4540.8, 4542.6, 248, null, 1306, 100385], [20240906, 4542.6, 4542.0, 4546.6, 4542.0, 4544.4, 251, null, 1307, 100493], [20240906, 4544.4, 4544.6, 4546.8, 4542.8, 4543.8, 159, null, 1308, 100551], [20240906, 4543.8, 4544.2, 4544.6, 4542.6, 4543.2, 68, null, 1309, 100560], [20240906, 4543.2, 4543.2, 4547.2, 4542.8, 4545.2, 135, null, 1310, 100605], [20240906, 4545.2, 4546.2, 4547.2, 4542.8, 4545.4, 166, null, 1311, 100642], [20240906, 4545.4, 4545.0, 4545.2, 4543.4, 4544.4, 58, null, 1312, 100649], [20240906, 4544.4, 4544.2, 4547.6, 4544.0, 4544.8, 145, null, 1313, 100685], [20240906, 4544.8, 4545.0, 4545.8, 4542.0, 4542.8, 81, null, 1314, 100676], [20240906, 4542.8, 4543.0, 4544.2, 4540.6, 4541.2, 131, null, 1315, 100704], [20240906, 4541.2, 4540.6, 4544.0, 4540.6, 4542.4, 98, null, 1316, 100724], [20240906, 4542.4, 4542.8, 4543.2, 4541.0, 4542.2, 93, null, 1317, 100733], [20240906, 4542.2, 4542.4, 4544.6, 4540.4, 4541.4, 106, null, 1318, 100752], [20240906, 4541.4, 4540.8, 4542.4, 4540.0, 4541.4, 123, null, 1319, 100781], [20240906, 4541.4, 4541.6, 4542.6, 4540.4, 4542.6, 70, null, 1320, 100798], [20240906, 4542.6, 4542.6, 4544.0, 4541.8, 4542.4, 117, null, 1321, 100828], [20240906, 4542.4, 4542.2, 4542.2, 4540.0, 4540.6, 97, null, 1322, 100821], [20240906, 4540.6, 4540.0, 4542.0, 4539.4, 4540.0, 105, null, 1323, 100818], [20240906, 4540.0, 4540.2, 4540.2, 4538.2, 4538.8, 82, null, 1324, 100807], [20240906, 4538.8, 4538.6, 4541.0, 4538.4, 4539.8, 86, null, 1325, 100815], [20240906, 4539.8, 4539.4, 4541.6, 4538.0, 4538.2, 106, null, 1326, 100808], [20240906, 4538.2, 4537.6, 4538.6, 4535.8, 4536.0, 154, null, 1327, 100779], [20240906, 4536.0, 4535.8, 4537.2, 4534.8, 4537.0, 165, null, 1328, 100826], [20240906, 4537.0, 4537.4, 4541.2, 4536.8, 4540.2, 245, null, 1329, 100870], [20240906, 4540.2, 4540.0, 4540.0, 4535.0, 4537.6, 197, null, 1330, 100899], [20240906, 4537.6, 4536.8, 4536.8, 4532.8, 4535.2, 182, null, 1331, 100925], [20240906, 4535.2, 4535.8, 4536.4, 4534.6, 4534.6, 117, null, 1332, 100953], [20240906, 4534.6, 4534.8, 4536.4, 4534.2, 4536.2, 110, null, 1333, 100979], [20240906, 4536.2, 4535.6, 4536.8, 4535.0, 4535.8, 66, null, 1334, 100986], [20240906, 4535.8, 4537.2, 4537.2, 4535.0, 4536.4, 65, null, 1335, 101009], [20240906, 4536.4, 4536.8, 4537.6, 4535.4, 4536.6, 65, null, 1336, 101021], [20240906, 4536.6, 4536.0, 4537.0, 4535.0, 4536.8, 78, null, 1337, 101025], [20240906, 4536.8, 4536.6, 4539.6, 4534.6, 4538.6, 119, null, 1338, 101062], [20240906, 4538.6, 4538.4, 4538.6, 4533.6, 4535.0, 147, null, 1339, 101075], [20240906, 4535.0, 4534.2, 4535.6, 4532.0, 4534.2, 127, null, 1340, 101088], [20240906, 4534.2, 4533.6, 4535.6, 4533.6, 4534.8, 105, null, 1341, 101096], [20240906, 4534.8, 4535.4, 4535.8, 4532.8, 4533.6, 102, null, 1342, 101107], [20240906, 4533.6, 4532.8, 4533.4, 4531.6, 4532.6, 108, null, 1343, 101114], [20240906, 4532.6, 4532.6, 4534.8, 4532.0, 4533.0, 129, null, 1344, 101139], [20240906, 4533.0, 4532.6, 4533.6, 4531.0, 4533.0, 76, null, 1345, 101138], [20240906, 4533.0, 4533.0, 4533.2, 4531.0, 4533.0, 95, null, 1346, 101150], [20240906, 4533.0, 4533.0, 4534.6, 4532.2, 4534.6, 103, null, 1347, 101165], [20240906, 4534.6, 4534.6, 4536.2, 4533.4, 4535.6, 127, null, 1348, 101178], [20240906, 4535.6, 4535.6, 4535.6, 4533.2, 4534.0, 112, null, 1349, 101207], [20240906, 4534.0, 4534.2, 4534.2, 4528.4, 4528.4, 173, null, 1350, 101239], [20240906, 4528.4, 4528.2, 4531.4, 4527.0, 4530.2, 222, null, 1351, 101302], [20240906, 4530.2, 4530.2, 4537.6, 4529.4, 4536.8, 252, null, 1352, 101374], [20240906, 4536.8, 4537.0, 4538.8, 4536.2, 4536.6, 185, null, 1353, 101412], [20240906, 4536.6, 4536.6, 4536.8, 4534.4, 4535.4, 114, null, 1354, 101479], [20240906, 4535.4, 4535.0, 4535.6, 4533.0, 4534.8, 120, null, 1355, 101518], [20240906, 4534.8, 4534.4, 4534.4, 4532.2, 4533.0, 70, null, 1356, 101536], [20240906, 4533.0, 4533.4, 4533.8, 4532.4, 4533.2, 66, null, 1357, 101559], [20240906, 4533.2, 4533.2, 4535.4, 4532.6, 4534.8, 65, null, 1358, 101568], [20240906, 4534.8, 4535.0, 4535.0, 4533.8, 4535.0, 53, null, 1359, 101578], [20240906, 4535.0, 4535.2, 4537.0, 4533.8, 4535.4, 103, null, 1400, 101603], [20240906, 4535.4, 4535.4, 4535.8, 4533.6, 4533.6, 75, null, 1401, 101610], [20240906, 4533.6, 4534.0, 4534.6, 4533.6, 4534.0, 85, null, 1402, 101625], [20240906, 4534.0, 4533.4, 4537.8, 4532.4, 4536.2, 158, null, 1403, 101679], [20240906, 4536.2, 4537.0, 4541.8, 4535.8, 4540.0, 253, null, 1404, 101744], [20240906, 4540.0, 4540.0, 4541.0, 4538.2, 4540.2, 157, null, 1405, 101808], [20240906, 4540.2, 4540.2, 4541.2, 4535.0, 4535.6, 170, null, 1406, 101852], [20240906, 4535.6, 4535.6, 4538.2, 4535.6, 4537.2, 59, null, 1407, 101866], [20240906, 4537.2, 4536.6, 4537.4, 4533.8, 4535.4, 76, null, 1408, 101881], [20240906, 4535.4, 4535.4, 4536.4, 4533.8, 4535.0, 97, null, 1409, 101905], [20240906, 4535.0, 4535.6, 4537.6, 4534.2, 4535.2, 69, null, 1410, 101930], [20240906, 4535.2, 4535.8, 4535.8, 4533.8, 4534.6, 44, null, 1411, 101940], [20240906, 4534.6, 4534.0, 4535.4, 4533.6, 4533.8, 121, null, 1412, 101990], [20240906, 4533.8, 4534.8, 4535.0, 4533.0, 4534.6, 52, null, 1413, 101997], [20240906, 4534.6, 4533.6, 4534.8, 4533.0, 4534.8, 61, null, 1414, 101998], [20240906, 4534.8, 4534.6, 4534.6, 4533.2, 4534.2, 61, null, 1415, 102012], [20240906, 4534.2, 4533.4, 4534.0, 4531.2, 4532.4, 100, null, 1416, 102034], [20240906, 4532.4, 4533.2, 4535.0, 4532.4, 4535.0, 110, null, 1417, 102071], [20240906, 4535.0, 4535.0, 4535.4, 4530.6, 4532.6, 172, null, 1418, 102152], [20240906, 4532.6, 4532.6, 4534.4, 4531.4, 4533.6, 128, null, 1419, 102188], [20240906, 4533.6, 4533.0, 4534.8, 4531.6, 4533.6, 133, null, 1420, 102243], [20240906, 4533.6, 4533.6, 4535.2, 4532.2, 4533.0, 64, null, 1421, 102259], [20240906, 4533.0, 4532.6, 4533.4, 4531.4, 4532.8, 81, null, 1422, 102270], [20240906, 4532.8, 4532.4, 4534.4, 4532.4, 4533.6, 67, null, 1423, 102284], [20240906, 4533.6, 4534.0, 4536.0, 4533.6, 4536.0, 80, null, 1424, 102285], [20240906, 4536.0, 4535.4, 4537.0, 4531.8, 4533.8, 126, null, 1425, 102341], [20240906, 4533.8, 4534.2, 4534.2, 4530.6, 4532.0, 120, null, 1426, 102396], [20240906, 4532.0, 4532.2, 4534.4, 4530.2, 4533.8, 110, null, 1427, 102440], [20240906, 4533.8, 4533.4, 4537.8, 4532.8, 4534.6, 144, null, 1428, 102524], [20240906, 4534.6, 4533.8, 4535.0, 4532.2, 4532.2, 58, null, 1429, 102538], [20240906, 4532.2, 4533.0, 4534.4, 4532.4, 4532.8, 68, null, 1430, 102562], [20240906, 4532.8, 4533.2, 4536.2, 4532.4, 4536.0, 74, null, 1431, 102595], [20240906, 4536.0, 4535.0, 4537.6, 4533.8, 4536.4, 131, null, 1432, 102641], [20240906, 4536.4, 4536.8, 4540.0, 4536.8, 4540.0, 254, null, 1433, 102738], [20240906, 4540.0, 4540.0, 4542.4, 4539.8, 4540.0, 211, null, 1434, 102808], [20240906, 4540.0, 4540.2, 4541.2, 4535.4, 4536.4, 133, null, 1435, 102838], [20240906, 4536.4, 4535.4, 4537.4, 4533.4, 4534.0, 115, null, 1436, 102870], [20240906, 4534.0, 4534.2, 4534.6, 4531.2, 4533.0, 140, null, 1437, 102925], [20240906, 4533.0, 4532.0, 4536.0, 4532.0, 4533.4, 98, null, 1438, 102958], [20240906, 4533.4, 4533.4, 4537.2, 4533.4, 4535.4, 101, null, 1439, 102983], [20240906, 4535.4, 4536.0, 4537.2, 4531.6, 4533.2, 135, null, 1440, 103029], [20240906, 4533.2, 4532.8, 4533.4, 4528.2, 4529.6, 255, null, 1441, 103056], [20240906, 4529.6, 4529.4, 4529.4, 4518.2, 4519.8, 588, null, 1442, 103214], [20240906, 4519.8, 4519.8, 4523.0, 4517.6, 4520.8, 432, null, 1443, 103430], [20240906, 4520.8, 4521.2, 4523.8, 4520.6, 4522.8, 257, null, 1444, 103528], [20240906, 4522.8, 4523.6, 4523.6, 4520.4, 4521.4, 165, null, 1445, 103570], [20240906, 4521.4, 4521.6, 4524.4, 4517.8, 4518.4, 394, null, 1446, 103805], [20240906, 4518.4, 4518.2, 4518.6, 4515.4, 4515.8, 404, null, 1447, 103979], [20240906, 4515.8, 4516.0, 4519.4, 4516.0, 4517.8, 254, null, 1448, 104085], [20240906, 4517.8, 4517.8, 4518.4, 4515.0, 4516.0, 237, null, 1449, 104201], [20240906, 4516.0, 4516.0, 4519.0, 4516.0, 4517.0, 196, null, 1450, 104310], [20240906, 4517.0, 4516.0, 4518.2, 4515.6, 4517.2, 197, null, 1451, 104402], [20240906, 4517.2, 4517.4, 4518.0, 4515.4, 4517.0, 212, null, 1452, 104488], [20240906, 4517.0, 4517.2, 4518.6, 4515.0, 4516.2, 212, null, 1453, 104596], [20240906, 4516.2, 4516.4, 4517.0, 4512.8, 4515.4, 504, null, 1454, 104770], [20240906, 4515.4, 4515.2, 4516.0, 4513.8, 4515.4, 330, null, 1455, 104915], [20240906, 4515.4, 4515.2, 4519.0, 4515.2, 4517.6, 501, null, 1456, 105165], [20240906, 4517.6, 4517.6, 4520.8, 4517.2, 4520.8, 403, null, 1457, 105322], [20240906, 4520.8, 4521.0, 4524.4, 4519.6, 4523.8, 436, null, 1458, 105403], [20240906, 4523.8, 4523.8, 4525.0, 4522.2, 4522.6, 332, null, 1459, 105525], [20240906, 4522.6, 4522.4, 4524.8, 4520.6, 4524.2, 366, null, 1500, 105680], [20240909, 4524.2, 4515.0, 4521.2, 4510.8, 4517.4, 1556, null, 931, 104770], [20240909, 4517.4, 4516.2, 4525.8, 4514.6, 4514.6, 933, null, 932, 104295], [20240909, 4514.6, 4507.8, 4514.2, 4505.0, 4505.0, 888, null, 933, 103744], [20240909, 4505.0, 4505.0, 4526.0, 4502.0, 4525.6, 1028, null, 934, 103223], [20240909, 4525.6, 4527.2, 4531.2, 4515.6, 4516.6, 1121, null, 935, 102837], [20240909, 4516.6, 4516.4, 4527.0, 4515.8, 4521.0, 776, null, 936, 102530], [20240909, 4521.0, 4521.8, 4527.4, 4518.0, 4518.8, 556, null, 937, 102307], [20240909, 4518.8, 4517.8, 4526.4, 4516.2, 4520.4, 480, null, 938, 102148], [20240909, 4520.4, 4521.0, 4523.2, 4517.2, 4521.6, 300, null, 939, 102039], [20240909, 4521.6, 4521.6, 4527.6, 4518.2, 4521.8, 362, null, 940, 101928], [20240909, 4521.8, 4521.2, 4521.8, 4514.2, 4516.0, 366, null, 941, 101836], [20240909, 4516.0, 4516.0, 4521.0, 4513.4, 4513.4, 296, null, 942, 101757], [20240909, 4513.4, 4513.2, 4518.2, 4511.8, 4514.8, 390, null, 943, 101635], [20240909, 4514.8, 4514.4, 4518.8, 4513.0, 4518.4, 355, null, 944, 101572], [20240909, 4518.4, 4517.4, 4524.8, 4516.0, 4519.8, 336, null, 945, 101504], [20240909, 4519.8, 4520.0, 4525.6, 4517.8, 4520.6, 371, null, 946, 101431], [20240909, 4520.6, 4521.0, 4525.6, 4516.4, 4519.2, 431, null, 947, 101427], [20240909, 4519.2, 4520.2, 4520.8, 4516.2, 4518.6, 191, null, 948, 101397], [20240909, 4518.6, 4518.6, 4525.6, 4518.6, 4521.0, 365, null, 949, 101338], [20240909, 4521.0, 4521.0, 4522.8, 4513.4, 4515.4, 369, null, 950, 101286], [20240909, 4515.4, 4515.2, 4515.8, 4508.8, 4512.6, 342, null, 951, 101180], [20240909, 4512.6, 4512.4, 4514.8, 4510.8, 4513.0, 196, null, 952, 101130], [20240909, 4513.0, 4512.2, 4520.0, 4512.0, 4517.8, 237, null, 953, 101064], [20240909, 4517.8, 4516.6, 4522.0, 4516.6, 4518.6, 250, null, 954, 101013], [20240909, 4518.6, 4519.2, 4522.4, 4518.4, 4518.4, 122, null, 955, 100987], [20240909, 4518.4, 4518.6, 4523.8, 4518.2, 4519.0, 159, null, 956, 100963], [20240909, 4519.0, 4519.8, 4521.2, 4517.4, 4517.6, 103, null, 957, 100928], [20240909, 4517.6, 4518.4, 4520.6, 4517.2, 4518.0, 163, null, 958, 100901], [20240909, 4518.0, 4518.6, 4519.0, 4511.4, 4512.8, 155, null, 959, 100863], [20240909, 4512.8, 4513.0, 4515.0, 4508.8, 4509.0, 249, null, 1000, 100828], [20240909, 4509.0, 4509.0, 4509.8, 4507.0, 4508.8, 330, null, 1001, 100770], [20240909, 4508.8, 4508.4, 4512.8, 4507.4, 4510.8, 317, null, 1002, 100739], [20240909, 4510.8, 4510.8, 4522.2, 4510.4, 4522.2, 385, null, 1003, 100738], [20240909, 4522.2, 4521.6, 4531.2, 4521.6, 4525.0, 827, null, 1004, 100731], [20240909, 4525.0, 4524.2, 4526.6, 4515.2, 4515.8, 327, null, 1005, 100677], [20240909, 4515.8, 4516.0, 4519.0, 4515.2, 4518.0, 253, null, 1006, 100620], [20240909, 4518.0, 4518.0, 4522.6, 4517.8, 4520.4, 155, null, 1007, 100602], [20240909, 4520.4, 4520.6, 4528.6, 4520.6, 4527.8, 289, null, 1008, 100597], [20240909, 4527.8, 4527.4, 4529.6, 4523.2, 4526.6, 389, null, 1009, 100554], [20240909, 4526.6, 4526.6, 4536.0, 4526.6, 4533.6, 577, null, 1010, 100500], [20240909, 4533.6, 4533.6, 4543.0, 4533.6, 4540.0, 586, null, 1011, 100377], [20240909, 4540.0, 4538.2, 4539.0, 4528.6, 4529.8, 411, null, 1012, 100313], [20240909, 4529.8, 4529.8, 4529.8, 4523.0, 4524.2, 303, null, 1013, 100296], [20240909, 4524.2, 4524.0, 4529.8, 4522.0, 4527.4, 289, null, 1014, 100331], [20240909, 4527.4, 4526.0, 4526.0, 4520.8, 4525.0, 239, null, 1015, 100341], [20240909, 4525.0, 4524.2, 4527.2, 4523.2, 4524.8, 190, null, 1016, 100311], [20240909, 4524.8, 4524.8, 4526.8, 4523.8, 4525.0, 188, null, 1017, 100316], [20240909, 4525.0, 4525.8, 4525.8, 4518.2, 4522.4, 267, null, 1018, 100271], [20240909, 4522.4, 4522.8, 4522.8, 4516.8, 4517.4, 200, null, 1019, 100226], [20240909, 4517.4, 4517.2, 4520.0, 4514.4, 4519.2, 198, null, 1020, 100206], [20240909, 4519.2, 4519.2, 4523.0, 4518.8, 4522.6, 120, null, 1021, 100158], [20240909, 4522.6, 4522.8, 4523.0, 4520.0, 4523.0, 127, null, 1022, 100096], [20240909, 4523.0, 4523.0, 4525.8, 4520.6, 4521.0, 170, null, 1023, 100061], [20240909, 4521.0, 4522.0, 4524.0, 4520.8, 4521.4, 176, null, 1024, 100013], [20240909, 4521.4, 4522.4, 4522.4, 4517.4, 4519.2, 168, null, 1025, 99977], [20240909, 4519.2, 4520.2, 4521.6, 4518.8, 4519.2, 172, null, 1026, 99899], [20240909, 4519.2, 4519.2, 4519.6, 4516.6, 4518.2, 146, null, 1027, 99858], [20240909, 4518.2, 4518.2, 4520.0, 4517.0, 4518.6, 104, null, 1028, 99831], [20240909, 4518.6, 4519.4, 4521.0, 4517.2, 4518.2, 165, null, 1029, 99829], [20240909, 4518.2, 4518.2, 4518.2, 4515.2, 4516.8, 101, null, 1030, 99819], [20240909, 4516.8, 4516.4, 4516.6, 4513.0, 4513.6, 165, null, 1031, 99827], [20240909, 4513.6, 4514.2, 4516.2, 4513.6, 4514.6, 162, null, 1032, 99798], [20240909, 4514.6, 4514.4, 4515.0, 4514.0, 4514.6, 125, null, 1033, 99776], [20240909, 4514.6, 4514.6, 4514.8, 4512.2, 4512.8, 159, null, 1034, 99734], [20240909, 4512.8, 4513.0, 4516.6, 4512.8, 4515.2, 137, null, 1035, 99712], [20240909, 4515.2, 4516.0, 4516.6, 4510.0, 4515.0, 239, null, 1036, 99693], [20240909, 4515.0, 4515.2, 4515.2, 4509.0, 4509.4, 187, null, 1037, 99637], [20240909, 4509.4, 4510.2, 4511.0, 4507.4, 4510.6, 213, null, 1038, 99610], [20240909, 4510.6, 4510.4, 4513.0, 4509.8, 4510.6, 98, null, 1039, 99588], [20240909, 4510.6, 4510.0, 4511.4, 4509.4, 4510.0, 88, null, 1040, 99564], [20240909, 4510.0, 4510.2, 4512.0, 4508.4, 4508.8, 173, null, 1041, 99528], [20240909, 4508.8, 4508.8, 4510.0, 4506.4, 4506.4, 229, null, 1042, 99477], [20240909, 4506.4, 4506.4, 4509.6, 4506.4, 4506.8, 128, null, 1043, 99458], [20240909, 4506.8, 4507.2, 4507.2, 4503.0, 4504.6, 180, null, 1044, 99442], [20240909, 4504.6, 4504.4, 4504.4, 4498.0, 4502.0, 354, null, 1045, 99391], [20240909, 4502.0, 4502.4, 4504.0, 4499.2, 4499.6, 171, null, 1046, 99383], [20240909, 4499.6, 4499.0, 4501.4, 4498.0, 4501.4, 148, null, 1047, 99357], [20240909, 4501.4, 4501.4, 4504.4, 4500.6, 4501.8, 156, null, 1048, 99343], [20240909, 4501.8, 4501.8, 4503.0, 4500.8, 4502.8, 116, null, 1049, 99321], [20240909, 4502.8, 4502.2, 4505.8, 4500.6, 4505.2, 164, null, 1050, 99292], [20240909, 4505.2, 4504.4, 4505.4, 4501.0, 4502.0, 170, null, 1051, 99255], [20240909, 4502.0, 4501.4, 4506.0, 4501.2, 4506.0, 100, null, 1052, 99215], [20240909, 4506.0, 4506.0, 4511.0, 4504.6, 4511.0, 254, null, 1053, 99185], [20240909, 4511.0, 4511.4, 4511.4, 4503.6, 4504.2, 215, null, 1054, 99164], [20240909, 4504.2, 4504.2, 4504.2, 4502.6, 4503.8, 97, null, 1055, 99143], [20240909, 4503.8, 4504.0, 4507.0, 4504.0, 4506.0, 116, null, 1056, 99108], [20240909, 4506.0, 4506.2, 4512.0, 4506.0, 4511.6, 228, null, 1057, 99104], [20240909, 4511.6, 4511.4, 4511.6, 4507.8, 4508.2, 118, null, 1058, 99082], [20240909, 4508.2, 4508.2, 4512.0, 4507.8, 4510.0, 149, null, 1059, 99077], [20240909, 4510.0, 4510.2, 4511.0, 4508.0, 4509.4, 142, null, 1100, 99063], [20240909, 4509.4, 4508.8, 4513.0, 4507.8, 4511.8, 185, null, 1101, 99026], [20240909, 4511.8, 4512.0, 4512.0, 4507.4, 4510.4, 142, null, 1102, 99011], [20240909, 4510.4, 4509.8, 4511.2, 4507.6, 4509.6, 89, null, 1103, 98996], [20240909, 4509.6, 4509.8, 4510.8, 4508.6, 4509.0, 61, null, 1104, 98983], [20240909, 4509.0, 4508.8, 4511.8, 4507.6, 4510.8, 153, null, 1105, 98931], [20240909, 4510.8, 4511.4, 4513.8, 4510.4, 4512.6, 104, null, 1106, 98895], [20240909, 4512.6, 4512.6, 4513.4, 4510.6, 4511.0, 61, null, 1107, 98869], [20240909, 4511.0, 4510.8, 4515.6, 4510.8, 4512.0, 188, null, 1108, 98846], [20240909, 4512.0, 4512.0, 4513.2, 4510.4, 4511.2, 80, null, 1109, 98827], [20240909, 4511.2, 4511.6, 4512.6, 4510.2, 4510.6, 81, null, 1110, 98806], [20240909, 4510.6, 4510.6, 4513.4, 4509.8, 4510.0, 121, null, 1111, 98798], [20240909, 4510.0, 4510.6, 4511.8, 4509.8, 4511.2, 72, null, 1112, 98791], [20240909, 4511.2, 4510.6, 4514.4, 4510.6, 4511.8, 89, null, 1113, 98778], [20240909, 4511.8, 4511.6, 4517.8, 4511.6, 4516.8, 192, null, 1114, 98763], [20240909, 4516.8, 4516.4, 4518.8, 4516.4, 4516.6, 119, null, 1115, 98755], [20240909, 4516.6, 4516.6, 4524.0, 4516.0, 4519.4, 318, null, 1116, 98759], [20240909, 4519.4, 4519.4, 4524.8, 4519.2, 4523.8, 227, null, 1117, 98768], [20240909, 4523.8, 4523.8, 4523.8, 4519.2, 4520.6, 123, null, 1118, 98771], [20240909, 4520.6, 4520.4, 4522.0, 4517.0, 4517.2, 123, null, 1119, 98766], [20240909, 4517.2, 4517.2, 4518.4, 4515.4, 4515.4, 118, null, 1120, 98776], [20240909, 4515.4, 4515.4, 4516.2, 4513.6, 4514.2, 109, null, 1121, 98786], [20240909, 4514.2, 4514.2, 4514.2, 4508.8, 4510.2, 278, null, 1122, 98790], [20240909, 4510.2, 4510.0, 4510.2, 4501.0, 4502.0, 351, null, 1123, 98890], [20240909, 4502.0, 4503.8, 4508.8, 4500.0, 4508.8, 262, null, 1124, 98928], [20240909, 4508.8, 4508.0, 4513.2, 4508.0, 4512.2, 174, null, 1125, 98931], [20240909, 4512.2, 4512.0, 4518.6, 4511.6, 4516.8, 337, null, 1126, 98936], [20240909, 4516.8, 4516.6, 4517.0, 4510.8, 4511.6, 169, null, 1127, 98922], [20240909, 4511.6, 4511.6, 4513.8, 4511.4, 4513.0, 80, null, 1128, 98909], [20240909, 4513.0, 4512.4, 4513.6, 4510.0, 4510.0, 69, null, 1129, 98892], [20240909, 4510.0, 4510.0, 4511.2, 4506.8, 4506.8, 147, null, 1130, 98896], [20240909, 4506.8, 4507.6, 4509.2, 4502.8, 4506.0, 238, null, 1301, 98949], [20240909, 4506.0, 4505.4, 4505.4, 4499.0, 4502.0, 260, null, 1302, 99028], [20240909, 4502.0, 4501.4, 4504.4, 4496.4, 4496.6, 257, null, 1303, 99080], [20240909, 4496.6, 4496.6, 4498.6, 4492.8, 4498.6, 355, null, 1304, 99137], [20240909, 4498.6, 4499.0, 4501.0, 4498.2, 4498.4, 198, null, 1305, 99150], [20240909, 4498.4, 4498.2, 4499.4, 4495.0, 4496.0, 91, null, 1306, 99163], [20240909, 4496.0, 4495.4, 4497.2, 4493.2, 4497.0, 128, null, 1307, 99174], [20240909, 4497.0, 4497.2, 4502.0, 4497.2, 4498.4, 176, null, 1308, 99210], [20240909, 4498.4, 4497.2, 4503.0, 4497.2, 4500.0, 156, null, 1309, 99225], [20240909, 4500.0, 4500.2, 4502.0, 4499.8, 4502.0, 82, null, 1310, 99223], [20240909, 4502.0, 4502.0, 4502.6, 4498.4, 4498.4, 94, null, 1311, 99209], [20240909, 4498.4, 4499.6, 4503.2, 4498.6, 4502.8, 141, null, 1312, 99210], [20240909, 4502.8, 4502.8, 4502.8, 4498.6, 4499.8, 77, null, 1313, 99216], [20240909, 4499.8, 4499.2, 4500.0, 4498.2, 4499.0, 71, null, 1314, 99205], [20240909, 4499.0, 4498.4, 4498.4, 4496.2, 4497.6, 81, null, 1315, 99210], [20240909, 4497.6, 4497.6, 4498.4, 4495.0, 4498.4, 110, null, 1316, 99205], [20240909, 4498.4, 4498.2, 4498.2, 4496.4, 4497.2, 66, null, 1317, 99200], [20240909, 4497.2, 4497.6, 4500.4, 4497.2, 4498.4, 144, null, 1318, 99222], [20240909, 4498.4, 4499.0, 4499.2, 4497.6, 4498.2, 53, null, 1319, 99214], [20240909, 4498.2, 4498.2, 4498.2, 4494.0, 4496.4, 139, null, 1320, 99245], [20240909, 4496.4, 4496.2, 4498.4, 4495.4, 4496.0, 116, null, 1321, 99268], [20240909, 4496.0, 4495.8, 4496.6, 4494.4, 4495.8, 72, null, 1322, 99276], [20240909, 4495.8, 4495.0, 4495.4, 4493.0, 4493.6, 108, null, 1323, 99290], [20240909, 4493.6, 4493.4, 4495.8, 4493.2, 4495.2, 77, null, 1324, 99296], [20240909, 4495.2, 4495.0, 4495.8, 4494.4, 4495.8, 79, null, 1325, 99301], [20240909, 4495.8, 4494.8, 4498.4, 4494.8, 4498.2, 122, null, 1326, 99297], [20240909, 4498.2, 4498.0, 4498.4, 4495.4, 4496.2, 73, null, 1327, 99283], [20240909, 4496.2, 4496.2, 4497.8, 4496.0, 4497.8, 67, null, 1328, 99266], [20240909, 4497.8, 4497.8, 4497.8, 4495.8, 4496.6, 49, null, 1329, 99252], [20240909, 4496.6, 4495.6, 4496.6, 4494.2, 4495.2, 60, null, 1330, 99244], [20240909, 4495.2, 4494.2, 4494.8, 4492.8, 4494.2, 116, null, 1331, 99219], [20240909, 4494.2, 4494.2, 4497.4, 4494.2, 4497.0, 119, null, 1332, 99221], [20240909, 4497.0, 4497.2, 4500.0, 4495.2, 4495.8, 141, null, 1333, 99216], [20240909, 4495.8, 4496.6, 4498.0, 4495.8, 4498.0, 79, null, 1334, 99204], [20240909, 4498.0, 4497.4, 4498.2, 4494.2, 4494.4, 194, null, 1335, 99225], [20240909, 4494.4, 4494.6, 4498.8, 4494.6, 4497.2, 181, null, 1336, 99253], [20240909, 4497.2, 4497.6, 4498.2, 4495.0, 4496.8, 77, null, 1337, 99265], [20240909, 4496.8, 4496.8, 4498.4, 4496.4, 4496.4, 64, null, 1338, 99262], [20240909, 4496.4, 4497.2, 4498.4, 4496.4, 4496.6, 67, null, 1339, 99276], [20240909, 4496.6, 4497.6, 4498.0, 4495.2, 4496.2, 74, null, 1340, 99278], [20240909, 4496.2, 4496.2, 4497.8, 4495.2, 4497.0, 71, null, 1341, 99285], [20240909, 4497.0, 4497.4, 4497.8, 4494.2, 4494.2, 105, null, 1342, 99286], [20240909, 4494.2, 4494.2, 4498.4, 4493.2, 4497.2, 156, null, 1343, 99309], [20240909, 4497.2, 4496.8, 4500.0, 4493.6, 4494.8, 267, null, 1344, 99398], [20240909, 4494.8, 4495.4, 4498.6, 4495.4, 4497.2, 113, null, 1345, 99397], [20240909, 4497.2, 4498.2, 4499.6, 4496.6, 4499.6, 74, null, 1346, 99404], [20240909, 4499.6, 4500.0, 4500.0, 4497.0, 4497.0, 77, null, 1347, 99408], [20240909, 4497.0, 4496.6, 4498.2, 4496.4, 4497.6, 50, null, 1348, 99419], [20240909, 4497.6, 4497.4, 4497.8, 4496.8, 4497.0, 39, null, 1349, 99423], [20240909, 4497.0, 4497.4, 4499.0, 4496.0, 4496.2, 80, null, 1350, 99424], [20240909, 4496.2, 4496.2, 4496.2, 4493.6, 4494.6, 92, null, 1351, 99447], [20240909, 4494.6, 4494.0, 4495.0, 4493.0, 4493.0, 64, null, 1352, 99462], [20240909, 4493.0, 4492.6, 4492.8, 4489.0, 4490.2, 170, null, 1353, 99464], [20240909, 4490.2, 4489.0, 4491.4, 4489.0, 4490.0, 145, null, 1354, 99488], [20240909, 4490.0, 4490.0, 4492.8, 4489.8, 4490.4, 96, null, 1355, 99510], [20240909, 4490.4, 4490.4, 4491.2, 4489.0, 4489.4, 110, null, 1356, 99522], [20240909, 4489.4, 4490.2, 4490.6, 4487.8, 4488.6, 112, null, 1357, 99552], [20240909, 4488.6, 4488.6, 4489.6, 4488.2, 4489.2, 81, null, 1358, 99554], [20240909, 4489.2, 4488.6, 4489.2, 4486.8, 4488.4, 107, null, 1359, 99572], [20240909, 4488.4, 4488.2, 4491.8, 4488.2, 4489.2, 136, null, 1400, 99608], [20240909, 4489.2, 4488.6, 4490.2, 4487.0, 4489.0, 170, null, 1401, 99675], [20240909, 4489.0, 4488.4, 4489.2, 4484.0, 4485.2, 202, null, 1402, 99760], [20240909, 4485.2, 4485.0, 4485.6, 4479.0, 4481.0, 388, null, 1403, 99799], [20240909, 4481.0, 4481.0, 4482.6, 4479.0, 4480.2, 237, null, 1404, 99836], [20240909, 4480.2, 4480.2, 4484.6, 4479.6, 4483.8, 245, null, 1405, 99843], [20240909, 4483.8, 4483.6, 4483.6, 4479.6, 4482.2, 156, null, 1406, 99852], [20240909, 4482.2, 4481.8, 4482.2, 4480.4, 4480.4, 98, null, 1407, 99841], [20240909, 4480.4, 4480.8, 4482.4, 4480.6, 4482.4, 90, null, 1408, 99842], [20240909, 4482.4, 4482.0, 4487.2, 4482.0, 4486.8, 171, null, 1409, 99858], [20240909, 4486.8, 4486.8, 4495.8, 4486.6, 4495.2, 356, null, 1410, 99906], [20240909, 4495.2, 4495.0, 4495.0, 4483.8, 4483.8, 294, null, 1411, 99986], [20240909, 4483.8, 4483.2, 4486.0, 4482.6, 4484.6, 220, null, 1412, 100067], [20240909, 4484.6, 4484.6, 4485.0, 4483.0, 4483.6, 112, null, 1413, 100095], [20240909, 4483.6, 4483.2, 4485.2, 4482.8, 4484.6, 88, null, 1414, 100102], [20240909, 4484.6, 4485.6, 4487.6, 4485.2, 4485.4, 86, null, 1415, 100128], [20240909, 4485.4, 4485.2, 4486.0, 4483.2, 4484.2, 98, null, 1416, 100159], [20240909, 4484.2, 4484.2, 4485.2, 4483.0, 4483.8, 101, null, 1417, 100179], [20240909, 4483.8, 4483.8, 4484.4, 4482.0, 4483.6, 105, null, 1418, 100205], [20240909, 4483.6, 4483.2, 4483.4, 4482.0, 4482.8, 69, null, 1419, 100220], [20240909, 4482.8, 4482.6, 4484.8, 4481.6, 4484.2, 134, null, 1420, 100208], [20240909, 4484.2, 4484.0, 4489.0, 4483.4, 4485.4, 142, null, 1421, 100230], [20240909, 4485.4, 4485.2, 4485.2, 4482.2, 4482.6, 96, null, 1422, 100245], [20240909, 4482.6, 4482.4, 4484.8, 4482.2, 4484.8, 132, null, 1423, 100263], [20240909, 4484.8, 4484.8, 4484.8, 4479.4, 4480.2, 165, null, 1424, 100247], [20240909, 4480.2, 4480.2, 4481.0, 4477.6, 4478.0, 200, null, 1425, 100283], [20240909, 4478.0, 4477.4, 4484.0, 4477.2, 4482.6, 182, null, 1426, 100337], [20240909, 4482.6, 4482.2, 4486.2, 4482.2, 4484.4, 146, null, 1427, 100351], [20240909, 4484.4, 4484.0, 4486.2, 4483.0, 4486.2, 118, null, 1428, 100374], [20240909, 4486.2, 4485.4, 4486.2, 4481.0, 4482.4, 147, null, 1429, 100401], [20240909, 4482.4, 4482.8, 4483.0, 4480.6, 4481.4, 105, null, 1430, 100428], [20240909, 4481.4, 4481.0, 4486.8, 4480.0, 4485.6, 248, null, 1431, 100512], [20240909, 4485.6, 4485.6, 4485.6, 4477.0, 4477.0, 295, null, 1432, 100578], [20240909, 4477.0, 4477.4, 4478.6, 4475.0, 4476.8, 315, null, 1433, 100647], [20240909, 4476.8, 4477.2, 4482.8, 4477.2, 4482.6, 157, null, 1434, 100653], [20240909, 4482.6, 4482.0, 4486.0, 4482.0, 4485.0, 186, null, 1435, 100663], [20240909, 4485.0, 4485.8, 4490.2, 4484.8, 4489.2, 218, null, 1436, 100708], [20240909, 4489.2, 4489.2, 4494.2, 4489.0, 4490.6, 265, null, 1437, 100800], [20240909, 4490.6, 4490.0, 4493.8, 4487.8, 4493.0, 192, null, 1438, 100859], [20240909, 4493.0, 4492.8, 4492.8, 4490.0, 4490.0, 152, null, 1439, 100882], [20240909, 4490.0, 4490.4, 4490.6, 4486.4, 4489.6, 161, null, 1440, 100909], [20240909, 4489.6, 4489.4, 4492.6, 4489.4, 4492.0, 190, null, 1441, 100929], [20240909, 4492.0, 4492.0, 4498.0, 4492.0, 4496.0, 340, null, 1442, 101025], [20240909, 4496.0, 4495.0, 4503.2, 4494.8, 4502.2, 368, null, 1443, 101163], [20240909, 4502.2, 4502.0, 4503.4, 4498.0, 4498.8, 307, null, 1444, 101262], [20240909, 4498.8, 4498.2, 4501.6, 4498.2, 4500.0, 174, null, 1445, 101306], [20240909, 4500.0, 4501.4, 4501.4, 4495.2, 4496.8, 230, null, 1446, 101374], [20240909, 4496.8, 4497.0, 4497.4, 4490.4, 4490.4, 235, null, 1447, 101453], [20240909, 4490.4, 4490.2, 4491.4, 4487.6, 4491.4, 306, null, 1448, 101613], [20240909, 4491.4, 4490.8, 4492.4, 4488.6, 4489.0, 226, null, 1449, 101672], [20240909, 4489.0, 4489.0, 4490.8, 4488.4, 4490.8, 224, null, 1450, 101765], [20240909, 4490.8, 4490.8, 4491.0, 4488.8, 4488.8, 210, null, 1451, 101861], [20240909, 4488.8, 4488.4, 4490.0, 4488.2, 4489.2, 192, null, 1452, 101920], [20240909, 4489.2, 4488.8, 4491.2, 4488.4, 4489.8, 176, null, 1453, 101981], [20240909, 4489.8, 4489.6, 4490.6, 4488.4, 4489.2, 333, null, 1454, 102126], [20240909, 4489.2, 4489.2, 4490.2, 4488.0, 4489.4, 300, null, 1455, 102201], [20240909, 4489.4, 4489.0, 4491.4, 4488.6, 4489.0, 370, null, 1456, 102293], [20240909, 4489.0, 4488.8, 4489.6, 4488.2, 4489.2, 290, null, 1457, 102367], [20240909, 4489.2, 4489.2, 4492.0, 4488.8, 4491.4, 292, null, 1458, 102478], [20240909, 4491.4, 4491.6, 4491.8, 4490.4, 4491.2, 256, null, 1459, 102548], [20240909, 4491.2, 4491.6, 4495.8, 4491.6, 4494.6, 385, null, 1500, 102710], [20240910, 4494.6, 4505.0, 4506.8, 4481.4, 4488.4, 1493, null, 931, 101687], [20240910, 4488.4, 4487.6, 4487.6, 4472.4, 4474.0, 1083, null, 932, 101022], [20240910, 4474.0, 4473.6, 4473.6, 4465.0, 4468.0, 781, null, 933, 100564], [20240910, 4468.0, 4468.2, 4470.8, 4461.0, 4470.2, 796, null, 934, 100071], [20240910, 4470.2, 4470.2, 4472.8, 4466.8, 4471.6, 388, null, 935, 99872], [20240910, 4471.6, 4472.0, 4472.0, 4463.4, 4465.8, 715, null, 936, 99425], [20240910, 4465.8, 4465.6, 4467.2, 4461.8, 4466.2, 471, null, 937, 99119], [20240910, 4466.2, 4466.6, 4469.2, 4464.6, 4467.8, 453, null, 938, 98834], [20240910, 4467.8, 4468.6, 4479.8, 4468.0, 4477.6, 559, null, 939, 98520], [20240910, 4477.6, 4477.6, 4479.8, 4471.0, 4479.6, 350, null, 940, 98367], [20240910, 4479.6, 4478.0, 4478.0, 4473.4, 4474.8, 373, null, 941, 98194], [20240910, 4474.8, 4473.8, 4474.0, 4468.4, 4469.8, 284, null, 942, 98083], [20240910, 4469.8, 4470.2, 4478.2, 4469.0, 4471.2, 353, null, 943, 97950], [20240910, 4471.2, 4471.8, 4475.8, 4471.8, 4472.0, 218, null, 944, 97850], [20240910, 4472.0, 4471.6, 4473.0, 4470.0, 4470.0, 211, null, 945, 97778], [20240910, 4470.0, 4469.8, 4469.8, 4456.0, 4457.4, 665, null, 946, 97567], [20240910, 4457.4, 4457.2, 4460.6, 4456.4, 4460.0, 432, null, 947, 97376], [20240910, 4460.0, 4458.6, 4460.0, 4453.4, 4456.6, 459, null, 948, 97243], [20240910, 4456.6, 4456.2, 4462.4, 4456.2, 4460.4, 277, null, 949, 97147], [20240910, 4460.4, 4460.4, 4463.0, 4455.4, 4456.0, 317, null, 950, 97017], [20240910, 4456.0, 4455.6, 4455.6, 4446.2, 4451.2, 613, null, 951, 96833], [20240910, 4451.2, 4451.2, 4454.2, 4449.8, 4454.2, 278, null, 952, 96713], [20240910, 4454.2, 4453.2, 4456.4, 4451.2, 4453.6, 239, null, 953, 96613], [20240910, 4453.6, 4454.4, 4456.4, 4449.0, 4455.2, 315, null, 954, 96501], [20240910, 4455.2, 4455.2, 4455.2, 4450.2, 4450.8, 231, null, 955, 96427], [20240910, 4450.8, 4450.6, 4455.2, 4448.2, 4455.0, 334, null, 956, 96333], [20240910, 4455.0, 4455.4, 4473.6, 4454.8, 4472.4, 821, null, 957, 96013], [20240910, 4472.4, 4470.6, 4470.6, 4460.6, 4462.2, 504, null, 958, 95914], [20240910, 4462.2, 4460.8, 4466.0, 4460.8, 4462.8, 274, null, 959, 95802], [20240910, 4462.8, 4463.0, 4463.6, 4458.6, 4462.6, 250, null, 1000, 95697], [20240910, 4462.6, 4463.0, 4465.6, 4454.0, 4456.2, 407, null, 1001, 95609], [20240910, 4456.2, 4456.2, 4458.0, 4452.6, 4453.2, 176, null, 1002, 95569], [20240910, 4453.2, 4453.2, 4453.2, 4446.2, 4449.8, 392, null, 1003, 95433], [20240910, 4449.8, 4449.4, 4450.4, 4446.6, 4446.6, 213, null, 1004, 95368], [20240910, 4446.6, 4447.0, 4448.4, 4443.4, 4447.6, 273, null, 1005, 95263], [20240910, 4447.6, 4447.4, 4449.4, 4444.2, 4446.0, 239, null, 1006, 95188], [20240910, 4446.0, 4447.0, 4449.2, 4445.6, 4449.2, 141, null, 1007, 95158], [20240910, 4449.2, 4448.4, 4449.4, 4445.2, 4445.2, 95, null, 1008, 95132], [20240910, 4445.2, 4445.0, 4446.6, 4443.2, 4444.6, 201, null, 1009, 95043], [20240910, 4444.6, 4443.4, 4448.2, 4443.2, 4448.2, 226, null, 1010, 94965], [20240910, 4448.2, 4448.4, 4452.4, 4448.0, 4451.6, 239, null, 1011, 94859], [20240910, 4451.6, 4450.6, 4451.0, 4445.0, 4446.2, 221, null, 1012, 94783], [20240910, 4446.2, 4446.2, 4450.0, 4446.2, 4448.8, 189, null, 1013, 94760], [20240910, 4448.8, 4448.2, 4448.2, 4444.6, 4445.2, 152, null, 1014, 94737], [20240910, 4445.2, 4445.2, 4448.6, 4443.8, 4447.8, 238, null, 1015, 94695], [20240910, 4447.8, 4447.8, 4447.8, 4444.0, 4445.2, 228, null, 1016, 94617], [20240910, 4445.2, 4445.2, 4448.4, 4445.2, 4446.8, 211, null, 1017, 94581], [20240910, 4446.8, 4447.2, 4448.2, 4445.6, 4446.8, 92, null, 1018, 94554], [20240910, 4446.8, 4447.0, 4450.0, 4446.0, 4447.0, 267, null, 1019, 94470], [20240910, 4447.0, 4447.8, 4449.4, 4444.0, 4445.0, 160, null, 1020, 94428], [20240910, 4445.0, 4445.0, 4448.2, 4444.4, 4444.8, 222, null, 1021, 94412], [20240910, 4444.8, 4445.2, 4449.0, 4444.6, 4448.6, 143, null, 1022, 94361], [20240910, 4448.6, 4449.0, 4455.2, 4448.6, 4454.6, 334, null, 1023, 94273], [20240910, 4454.6, 4453.8, 4453.8, 4448.2, 4448.2, 242, null, 1024, 94186], [20240910, 4448.2, 4448.2, 4449.4, 4446.0, 4446.4, 196, null, 1025, 94137], [20240910, 4446.4, 4446.4, 4448.0, 4443.2, 4447.2, 246, null, 1026, 94103], [20240910, 4447.2, 4447.4, 4447.6, 4445.2, 4446.2, 153, null, 1027, 94087], [20240910, 4446.2, 4446.4, 4447.0, 4443.4, 4445.4, 230, null, 1028, 94015], [20240910, 4445.4, 4445.4, 4445.4, 4442.6, 4443.8, 189, null, 1029, 93995], [20240910, 4443.8, 4443.6, 4446.0, 4442.6, 4443.2, 172, null, 1030, 93954], [20240910, 4443.2, 4443.0, 4443.6, 4440.4, 4441.6, 303, null, 1031, 93939], [20240910, 4441.6, 4441.0, 4442.2, 4437.8, 4439.4, 358, null, 1032, 93894], [20240910, 4439.4, 4439.2, 4440.0, 4437.8, 4440.0, 116, null, 1033, 93857], [20240910, 4440.0, 4439.8, 4442.8, 4438.6, 4440.4, 211, null, 1034, 93808], [20240910, 4440.4, 4440.8, 4444.4, 4440.8, 4444.4, 132, null, 1035, 93783], [20240910, 4444.4, 4444.2, 4451.2, 4443.0, 4447.8, 322, null, 1036, 93713], [20240910, 4447.8, 4447.8, 4448.2, 4442.0, 4443.6, 258, null, 1037, 93701], [20240910, 4443.6, 4443.0, 4443.6, 4440.2, 4442.0, 160, null, 1038, 93668], [20240910, 4442.0, 4442.0, 4442.0, 4439.6, 4440.4, 118, null, 1039, 93662], [20240910, 4440.4, 4440.4, 4441.4, 4437.4, 4437.6, 143, null, 1040, 93653], [20240910, 4437.6, 4437.8, 4439.0, 4435.0, 4436.2, 356, null, 1041, 93700], [20240910, 4436.2, 4435.8, 4437.8, 4434.8, 4436.6, 151, null, 1042, 93671], [20240910, 4436.6, 4436.6, 4438.2, 4435.4, 4435.8, 100, null, 1043, 93671], [20240910, 4435.8, 4435.2, 4437.6, 4435.2, 4437.2, 97, null, 1044, 93631], [20240910, 4437.2, 4437.4, 4437.8, 4436.2, 4437.2, 59, null, 1045, 93618], [20240910, 4437.2, 4437.2, 4437.8, 4435.6, 4436.8, 78, null, 1046, 93598], [20240910, 4436.8, 4436.0, 4436.8, 4431.4, 4431.6, 226, null, 1047, 93578], [20240910, 4431.6, 4431.4, 4438.6, 4431.4, 4437.8, 304, null, 1048, 93529], [20240910, 4437.8, 4437.8, 4444.2, 4437.8, 4437.8, 299, null, 1049, 93510], [20240910, 4437.8, 4438.8, 4440.4, 4437.8, 4440.0, 117, null, 1050, 93501], [20240910, 4440.0, 4440.0, 4440.0, 4436.0, 4436.0, 236, null, 1051, 93492], [20240910, 4436.0, 4435.8, 4436.8, 4435.2, 4436.8, 102, null, 1052, 93510], [20240910, 4436.8, 4435.8, 4436.4, 4433.4, 4434.8, 116, null, 1053, 93485], [20240910, 4434.8, 4434.2, 4435.8, 4433.2, 4435.0, 70, null, 1054, 93465], [20240910, 4435.0, 4434.4, 4436.0, 4433.2, 4434.2, 146, null, 1055, 93439], [20240910, 4434.2, 4433.8, 4436.8, 4433.2, 4436.0, 103, null, 1056, 93412], [20240910, 4436.0, 4436.0, 4437.0, 4432.8, 4434.0, 110, null, 1057, 93417], [20240910, 4434.0, 4434.0, 4435.4, 4433.0, 4434.4, 109, null, 1058, 93395], [20240910, 4434.4, 4434.4, 4435.2, 4433.4, 4434.0, 80, null, 1059, 93380], [20240910, 4434.0, 4433.8, 4433.8, 4430.2, 4430.4, 210, null, 1100, 93371], [20240910, 4430.4, 4430.4, 4432.8, 4430.2, 4431.4, 145, null, 1101, 93396], [20240910, 4431.4, 4431.4, 4434.0, 4431.2, 4432.0, 123, null, 1102, 93392], [20240910, 4432.0, 4432.2, 4433.6, 4431.8, 4432.6, 80, null, 1103, 93377], [20240910, 4432.6, 4433.0, 4434.6, 4431.8, 4432.2, 96, null, 1104, 93375], [20240910, 4432.2, 4432.0, 4433.4, 4432.0, 4433.4, 72, null, 1105, 93369], [20240910, 4433.4, 4432.8, 4434.8, 4428.0, 4428.2, 229, null, 1106, 93379], [20240910, 4428.2, 4428.4, 4429.2, 4426.2, 4427.6, 186, null, 1107, 93373], [20240910, 4427.6, 4427.4, 4429.0, 4427.2, 4427.4, 102, null, 1108, 93351], [20240910, 4427.4, 4427.0, 4427.2, 4423.0, 4424.6, 265, null, 1109, 93341], [20240910, 4424.6, 4424.0, 4426.4, 4421.0, 4422.0, 229, null, 1110, 93340], [20240910, 4422.0, 4421.4, 4421.8, 4419.2, 4420.8, 228, null, 1111, 93373], [20240910, 4420.8, 4421.0, 4426.0, 4421.0, 4423.8, 192, null, 1112, 93377], [20240910, 4423.8, 4423.8, 4423.8, 4420.8, 4422.0, 144, null, 1113, 93389], [20240910, 4422.0, 4421.6, 4423.4, 4421.2, 4421.6, 146, null, 1114, 93386], [20240910, 4421.6, 4421.2, 4422.6, 4420.6, 4421.2, 148, null, 1115, 93337], [20240910, 4421.2, 4421.2, 4422.8, 4421.2, 4422.0, 105, null, 1116, 93365], [20240910, 4422.0, 4422.0, 4422.0, 4418.6, 4420.2, 197, null, 1117, 93381], [20240910, 4420.2, 4420.2, 4421.0, 4418.2, 4418.2, 125, null, 1118, 93401], [20240910, 4418.2, 4418.2, 4418.2, 4414.8, 4416.0, 275, null, 1119, 93420], [20240910, 4416.0, 4415.6, 4417.0, 4415.2, 4416.0, 139, null, 1120, 93406], [20240910, 4416.0, 4416.0, 4417.0, 4415.2, 4415.8, 111, null, 1121, 93422], [20240910, 4415.8, 4415.8, 4419.6, 4415.6, 4418.4, 127, null, 1122, 93397], [20240910, 4418.4, 4418.4, 4420.6, 4417.6, 4418.6, 166, null, 1123, 93372], [20240910, 4418.6, 4418.0, 4418.0, 4413.8, 4414.8, 213, null, 1124, 93334], [20240910, 4414.8, 4414.2, 4416.6, 4412.4, 4412.4, 177, null, 1125, 93328], [20240910, 4412.4, 4412.4, 4414.2, 4411.6, 4412.8, 204, null, 1126, 93286], [20240910, 4412.8, 4413.4, 4415.2, 4413.4, 4414.6, 150, null, 1127, 93241], [20240910, 4414.6, 4414.0, 4414.4, 4412.0, 4413.0, 149, null, 1128, 93231], [20240910, 4413.0, 4413.0, 4416.4, 4413.0, 4415.8, 186, null, 1129, 93209], [20240910, 4415.8, 4416.0, 4421.0, 4415.4, 4419.6, 218, null, 1130, 93263], [20240910, 4419.6, 4419.0, 4434.0, 4419.0, 4433.2, 586, null, 1301, 93338], [20240910, 4433.2, 4433.2, 4441.4, 4425.0, 4425.2, 732, null, 1302, 93516], [20240910, 4425.2, 4425.6, 4431.2, 4424.6, 4428.4, 352, null, 1303, 93551], [20240910, 4428.4, 4429.8, 4438.2, 4429.8, 4437.0, 386, null, 1304, 93655], [20240910, 4437.0, 4437.0, 4442.2, 4436.6, 4440.4, 390, null, 1305, 93700], [20240910, 4440.4, 4440.2, 4446.2, 4438.8, 4440.0, 476, null, 1306, 93794], [20240910, 4440.0, 4440.0, 4450.6, 4438.6, 4449.8, 490, null, 1307, 93905], [20240910, 4449.8, 4449.8, 4460.2, 4449.8, 4455.8, 782, null, 1308, 94071], [20240910, 4455.8, 4455.8, 4461.8, 4451.4, 4451.4, 564, null, 1309, 94197], [20240910, 4451.4, 4451.2, 4451.2, 4442.6, 4443.0, 465, null, 1310, 94286], [20240910, 4443.0, 4442.8, 4449.2, 4439.2, 4449.2, 472, null, 1311, 94402], [20240910, 4449.2, 4449.2, 4451.0, 4447.0, 4450.8, 321, null, 1312, 94422], [20240910, 4450.8, 4450.8, 4454.4, 4447.6, 4449.2, 275, null, 1313, 94456], [20240910, 4449.2, 4450.0, 4468.0, 4450.0, 4467.6, 729, null, 1314, 94656], [20240910, 4467.6, 4467.0, 4474.8, 4465.4, 4474.8, 669, null, 1315, 94825], [20240910, 4474.8, 4474.8, 4477.0, 4467.0, 4471.0, 647, null, 1316, 94978], [20240910, 4471.0, 4471.2, 4475.4, 4466.2, 4474.8, 365, null, 1317, 95052], [20240910, 4474.8, 4475.8, 4475.8, 4466.0, 4466.6, 469, null, 1318, 95152], [20240910, 4466.6, 4466.4, 4473.6, 4466.2, 4471.8, 288, null, 1319, 95203], [20240910, 4471.8, 4471.2, 4471.2, 4460.8, 4462.6, 401, null, 1320, 95316], [20240910, 4462.6, 4463.2, 4468.4, 4462.6, 4466.6, 290, null, 1321, 95362], [20240910, 4466.6, 4466.6, 4468.6, 4455.4, 4455.4, 353, null, 1322, 95405], [20240910, 4455.4, 4455.6, 4460.4, 4455.4, 4460.2, 311, null, 1323, 95432], [20240910, 4460.2, 4460.8, 4464.0, 4459.0, 4461.4, 217, null, 1324, 95496], [20240910, 4461.4, 4461.4, 4461.4, 4452.6, 4453.6, 254, null, 1325, 95564], [20240910, 4453.6, 4453.6, 4454.0, 4448.6, 4449.0, 286, null, 1326, 95600], [20240910, 4449.0, 4448.2, 4448.2, 4443.2, 4446.8, 431, null, 1327, 95699], [20240910, 4446.8, 4446.6, 4451.0, 4445.4, 4449.6, 220, null, 1328, 95794], [20240910, 4449.6, 4449.6, 4449.6, 4445.2, 4445.4, 160, null, 1329, 95821], [20240910, 4445.4, 4446.0, 4450.8, 4445.8, 4450.6, 249, null, 1330, 95853], [20240910, 4450.6, 4450.2, 4450.4, 4443.2, 4446.8, 248, null, 1331, 95961], [20240910, 4446.8, 4447.6, 4447.6, 4441.0, 4441.8, 271, null, 1332, 96056], [20240910, 4441.8, 4441.6, 4446.0, 4441.6, 4444.0, 178, null, 1333, 96089], [20240910, 4444.0, 4443.0, 4444.8, 4441.8, 4443.6, 99, null, 1334, 96114], [20240910, 4443.6, 4444.4, 4444.6, 4440.0, 4443.8, 222, null, 1335, 96147], [20240910, 4443.8, 4443.8, 4443.8, 4440.2, 4442.0, 124, null, 1336, 96146], [20240910, 4442.0, 4442.0, 4444.0, 4440.0, 4440.4, 209, null, 1337, 96189], [20240910, 4440.4, 4440.4, 4442.4, 4440.2, 4442.0, 117, null, 1338, 96183], [20240910, 4442.0, 4441.4, 4443.0, 4438.0, 4441.2, 154, null, 1339, 96208], [20240910, 4441.2, 4441.2, 4443.0, 4440.6, 4442.8, 155, null, 1340, 96204], [20240910, 4442.8, 4442.6, 4445.2, 4441.8, 4443.6, 113, null, 1341, 96219], [20240910, 4443.6, 4444.0, 4444.0, 4440.6, 4440.6, 107, null, 1342, 96253], [20240910, 4440.6, 4440.6, 4442.6, 4440.2, 4442.6, 140, null, 1343, 96294], [20240910, 4442.6, 4442.8, 4442.8, 4440.2, 4441.6, 93, null, 1344, 96293], [20240910, 4441.6, 4441.6, 4442.8, 4440.8, 4441.2, 77, null, 1345, 96305], [20240910, 4441.2, 4441.4, 4442.2, 4440.0, 4441.4, 103, null, 1346, 96327], [20240910, 4441.4, 4441.4, 4444.8, 4440.2, 4443.2, 142, null, 1347, 96344], [20240910, 4443.2, 4443.6, 4443.6, 4440.0, 4442.2, 159, null, 1348, 96357], [20240910, 4442.2, 4442.0, 4445.4, 4441.8, 4444.8, 102, null, 1349, 96364], [20240910, 4444.8, 4444.8, 4449.8, 4444.8, 4449.4, 236, null, 1350, 96421], [20240910, 4449.4, 4449.2, 4454.8, 4447.6, 4453.4, 268, null, 1351, 96491], [20240910, 4453.4, 4454.2, 4460.0, 4453.0, 4457.4, 350, null, 1352, 96631], [20240910, 4457.4, 4456.6, 4456.6, 4451.8, 4451.8, 150, null, 1353, 96650], [20240910, 4451.8, 4451.8, 4451.8, 4446.6, 4447.2, 168, null, 1354, 96679], [20240910, 4447.2, 4448.4, 4451.2, 4446.6, 4451.2, 210, null, 1355, 96749], [20240910, 4451.2, 4450.8, 4454.0, 4449.8, 4452.4, 152, null, 1356, 96802], [20240910, 4452.4, 4452.4, 4466.4, 4452.2, 4464.6, 452, null, 1357, 96990], [20240910, 4464.6, 4465.2, 4465.4, 4460.6, 4464.8, 198, null, 1358, 97033], [20240910, 4464.8, 4465.0, 4470.0, 4464.8, 4465.4, 279, null, 1359, 97122], [20240910, 4465.4, 4465.6, 4473.8, 4465.2, 4468.0, 364, null, 1400, 97234], [20240910, 4468.0, 4468.2, 4472.0, 4466.8, 4468.0, 270, null, 1401, 97329], [20240910, 4468.0, 4468.8, 4473.6, 4467.4, 4467.4, 250, null, 1402, 97388], [20240910, 4467.4, 4467.2, 4467.2, 4459.6, 4463.2, 300, null, 1403, 97454], [20240910, 4463.2, 4463.0, 4478.8, 4462.0, 4477.8, 489, null, 1404, 97695], [20240910, 4477.8, 4478.0, 4492.0, 4478.0, 4492.0, 855, null, 1405, 97997], [20240910, 4492.0, 4492.0, 4501.2, 4489.0, 4498.4, 866, null, 1406, 98262], [20240910, 4498.4, 4498.4, 4498.4, 4488.6, 4488.6, 461, null, 1407, 98401], [20240910, 4488.6, 4489.4, 4489.4, 4483.2, 4489.4, 369, null, 1408, 98582], [20240910, 4489.4, 4490.0, 4497.4, 4490.0, 4496.8, 379, null, 1409, 98780], [20240910, 4496.8, 4497.6, 4502.4, 4496.2, 4500.8, 467, null, 1410, 98958], [20240910, 4500.8, 4499.8, 4501.2, 4492.0, 4494.0, 394, null, 1411, 99103], [20240910, 4494.0, 4494.0, 4503.4, 4493.8, 4503.0, 329, null, 1412, 99207], [20240910, 4503.0, 4502.4, 4514.8, 4501.8, 4514.2, 698, null, 1413, 99428], [20240910, 4514.2, 4514.8, 4516.8, 4507.0, 4515.2, 594, null, 1414, 99606], [20240910, 4515.2, 4515.0, 4515.4, 4510.4, 4514.6, 324, null, 1415, 99666], [20240910, 4514.6, 4514.8, 4524.0, 4513.8, 4520.6, 853, null, 1416, 99814], [20240910, 4520.6, 4520.8, 4521.4, 4507.4, 4509.4, 558, null, 1417, 99950], [20240910, 4509.4, 4509.4, 4510.0, 4501.0, 4501.0, 441, null, 1418, 100015], [20240910, 4501.0, 4500.2, 4502.6, 4497.0, 4497.2, 342, null, 1419, 100115], [20240910, 4497.2, 4498.2, 4498.2, 4492.2, 4493.0, 295, null, 1420, 100167], [20240910, 4493.0, 4493.0, 4493.0, 4487.6, 4487.8, 347, null, 1421, 100304], [20240910, 4487.8, 4487.8, 4490.0, 4484.4, 4485.4, 288, null, 1422, 100368], [20240910, 4485.4, 4485.4, 4485.6, 4479.0, 4481.6, 472, null, 1423, 100624], [20240910, 4481.6, 4482.0, 4486.0, 4481.6, 4483.8, 183, null, 1424, 100701], [20240910, 4483.8, 4483.8, 4488.4, 4483.0, 4488.4, 164, null, 1425, 100753], [20240910, 4488.4, 4488.2, 4488.2, 4479.0, 4479.6, 278, null, 1426, 100849], [20240910, 4479.6, 4479.0, 4483.4, 4479.0, 4482.4, 227, null, 1427, 100902], [20240910, 4482.4, 4482.4, 4482.4, 4479.0, 4480.8, 141, null, 1428, 100906], [20240910, 4480.8, 4480.6, 4482.8, 4480.6, 4481.6, 139, null, 1429, 100927], [20240910, 4481.6, 4482.4, 4484.8, 4478.8, 4484.0, 244, null, 1430, 100928], [20240910, 4484.0, 4484.8, 4498.2, 4483.8, 4497.4, 380, null, 1431, 101096], [20240910, 4497.4, 4496.4, 4497.2, 4490.4, 4492.4, 171, null, 1432, 101175], [20240910, 4492.4, 4492.0, 4492.0, 4488.8, 4491.0, 123, null, 1433, 101188], [20240910, 4491.0, 4491.2, 4501.6, 4491.2, 4498.8, 290, null, 1434, 101291], [20240910, 4498.8, 4498.6, 4498.8, 4493.2, 4498.0, 155, null, 1435, 101357], [20240910, 4498.0, 4498.8, 4503.0, 4498.0, 4499.8, 185, null, 1436, 101412], [20240910, 4499.8, 4499.8, 4503.0, 4499.8, 4500.6, 126, null, 1437, 101428], [20240910, 4500.6, 4500.6, 4501.0, 4493.4, 4493.8, 204, null, 1438, 101449], [20240910, 4493.8, 4493.8, 4497.2, 4493.8, 4497.0, 136, null, 1439, 101464], [20240910, 4497.0, 4497.0, 4497.0, 4488.0, 4491.6, 208, null, 1440, 101514], [20240910, 4491.6, 4491.6, 4494.4, 4486.6, 4487.0, 191, null, 1441, 101571], [20240910, 4487.0, 4487.4, 4491.6, 4487.0, 4491.6, 139, null, 1442, 101623], [20240910, 4491.6, 4490.6, 4495.0, 4489.8, 4490.2, 150, null, 1443, 101691], [20240910, 4490.2, 4490.4, 4494.8, 4490.4, 4494.8, 100, null, 1444, 101726], [20240910, 4494.8, 4494.2, 4498.6, 4494.2, 4497.6, 167, null, 1445, 101802], [20240910, 4497.6, 4497.8, 4497.8, 4493.4, 4494.8, 195, null, 1446, 101928], [20240910, 4494.8, 4495.0, 4495.0, 4490.6, 4493.0, 196, null, 1447, 101990], [20240910, 4493.0, 4493.0, 4495.6, 4492.6, 4493.6, 117, null, 1448, 102031], [20240910, 4493.6, 4493.8, 4495.2, 4493.4, 4494.6, 102, null, 1449, 102076], [20240910, 4494.6, 4494.4, 4495.4, 4492.0, 4493.8, 174, null, 1450, 102110], [20240910, 4493.8, 4493.8, 4495.6, 4492.4, 4495.0, 196, null, 1451, 102193], [20240910, 4495.0, 4494.2, 4495.0, 4492.4, 4493.4, 160, null, 1452, 102254], [20240910, 4493.4, 4493.8, 4494.6, 4493.2, 4494.4, 172, null, 1453, 102325], [20240910, 4494.4, 4494.2, 4495.0, 4493.4, 4494.2, 173, null, 1454, 102363], [20240910, 4494.2, 4494.2, 4494.4, 4491.0, 4491.4, 269, null, 1455, 102442], [20240910, 4491.4, 4492.2, 4494.2, 4491.2, 4493.0, 239, null, 1456, 102565], [20240910, 4493.0, 4493.0, 4494.4, 4492.0, 4493.0, 224, null, 1457, 102657], [20240910, 4493.0, 4492.2, 4493.8, 4492.2, 4492.8, 185, null, 1458, 102756], [20240910, 4492.8, 4492.6, 4493.6, 4492.6, 4492.8, 154, null, 1459, 102843], [20240910, 4492.8, 4492.8, 4493.0, 4491.8, 4493.0, 324, null, 1500, 103023], [20240911, 4493.0, 4485.4, 4485.4, 4468.0, 4468.8, 1291, null, 931, 102175], [20240911, 4468.8, 4470.8, 4475.2, 4468.2, 4469.0, 713, null, 932, 101609], [20240911, 4469.0, 4468.2, 4469.6, 4463.2, 4463.4, 668, null, 933, 101121], [20240911, 4463.4, 4464.2, 4473.0, 4464.2, 4472.0, 476, null, 934, 100829], [20240911, 4472.0, 4472.0, 4475.6, 4468.0, 4468.4, 396, null, 935, 100547], [20240911, 4468.4, 4467.8, 4478.4, 4465.8, 4476.0, 705, null, 936, 100073], [20240911, 4476.0, 4476.0, 4476.0, 4468.2, 4470.6, 444, null, 937, 99802], [20240911, 4470.6, 4471.4, 4478.4, 4470.8, 4476.6, 312, null, 938, 99580], [20240911, 4476.6, 4477.2, 4484.8, 4475.8, 4478.2, 359, null, 939, 99315], [20240911, 4478.2, 4478.2, 4479.0, 4472.2, 4473.6, 278, null, 940, 99149], [20240911, 4473.6, 4473.6, 4480.4, 4472.2, 4478.8, 395, null, 941, 98927], [20240911, 4478.8, 4478.6, 4482.0, 4475.4, 4482.0, 340, null, 942, 98773], [20240911, 4482.0, 4482.0, 4487.4, 4481.2, 4487.0, 431, null, 943, 98541], [20240911, 4487.0, 4486.6, 4487.4, 4484.4, 4485.0, 247, null, 944, 98386], [20240911, 4485.0, 4485.0, 4489.6, 4482.6, 4489.6, 265, null, 945, 98259], [20240911, 4489.6, 4488.8, 4494.6, 4487.2, 4487.2, 474, null, 946, 97972], [20240911, 4487.2, 4486.8, 4495.6, 4484.2, 4492.0, 496, null, 947, 97740], [20240911, 4492.0, 4493.0, 4498.8, 4490.0, 4490.2, 563, null, 948, 97467], [20240911, 4490.2, 4490.4, 4493.8, 4486.4, 4492.6, 358, null, 949, 97288], [20240911, 4492.6, 4492.0, 4492.8, 4488.2, 4488.2, 377, null, 950, 97103], [20240911, 4488.2, 4489.2, 4508.8, 4489.2, 4506.4, 946, null, 951, 96601], [20240911, 4506.4, 4506.2, 4506.2, 4496.8, 4498.2, 432, null, 952, 96335], [20240911, 4498.2, 4498.4, 4502.2, 4497.4, 4499.4, 258, null, 953, 96212], [20240911, 4499.4, 4500.2, 4503.6, 4492.4, 4492.4, 433, null, 954, 95958], [20240911, 4492.4, 4493.2, 4495.2, 4487.6, 4487.6, 378, null, 955, 95811], [20240911, 4487.6, 4487.2, 4490.6, 4485.4, 4488.6, 284, null, 956, 95716], [20240911, 4488.6, 4488.0, 4492.0, 4487.4, 4490.0, 162, null, 957, 95669], [20240911, 4490.0, 4490.4, 4494.4, 4489.0, 4494.2, 165, null, 958, 95626], [20240911, 4494.2, 4494.2, 4500.6, 4493.2, 4493.6, 268, null, 959, 95519], [20240911, 4493.6, 4494.0, 4494.0, 4485.2, 4486.6, 306, null, 1000, 95363], [20240911, 4486.6, 4486.0, 4494.2, 4483.8, 4493.6, 341, null, 1001, 95195], [20240911, 4493.6, 4494.0, 4497.6, 4491.8, 4491.8, 320, null, 1002, 95054], [20240911, 4491.8, 4491.0, 4492.6, 4488.0, 4488.0, 193, null, 1003, 94986], [20240911, 4488.0, 4488.2, 4488.6, 4483.4, 4486.2, 245, null, 1004, 94905], [20240911, 4486.2, 4486.2, 4490.6, 4483.8, 4489.2, 251, null, 1005, 94805], [20240911, 4489.2, 4489.6, 4494.0, 4485.8, 4491.4, 281, null, 1006, 94668], [20240911, 4491.4, 4491.6, 4495.8, 4489.6, 4492.2, 215, null, 1007, 94565], [20240911, 4492.2, 4492.4, 4502.2, 4492.4, 4501.6, 264, null, 1008, 94469], [20240911, 4501.6, 4500.8, 4505.0, 4498.2, 4505.0, 336, null, 1009, 94372], [20240911, 4505.0, 4505.2, 4511.0, 4504.6, 4509.2, 697, null, 1010, 94196], [20240911, 4509.2, 4508.0, 4508.6, 4499.4, 4506.0, 440, null, 1011, 94112], [20240911, 4506.0, 4506.4, 4506.8, 4501.8, 4503.0, 281, null, 1012, 94028], [20240911, 4503.0, 4502.6, 4506.4, 4501.4, 4502.2, 253, null, 1013, 93992], [20240911, 4502.2, 4502.8, 4502.8, 4495.6, 4497.0, 323, null, 1014, 93900], [20240911, 4497.0, 4496.8, 4504.2, 4496.8, 4503.8, 336, null, 1015, 93780], [20240911, 4503.8, 4504.0, 4504.2, 4497.0, 4499.2, 268, null, 1016, 93690], [20240911, 4499.2, 4499.8, 4504.4, 4498.6, 4504.4, 180, null, 1017, 93623], [20240911, 4504.4, 4503.2, 4507.4, 4501.4, 4502.8, 168, null, 1018, 93574], [20240911, 4502.8, 4503.0, 4509.4, 4502.6, 4509.4, 182, null, 1019, 93499], [20240911, 4509.4, 4509.2, 4515.0, 4509.2, 4512.2, 456, null, 1020, 93306], [20240911, 4512.2, 4512.4, 4519.0, 4512.4, 4519.0, 396, null, 1021, 93160], [20240911, 4519.0, 4518.8, 4519.2, 4509.0, 4512.0, 332, null, 1022, 93061], [20240911, 4512.0, 4512.0, 4514.8, 4510.4, 4514.8, 151, null, 1023, 93001], [20240911, 4514.8, 4515.0, 4515.0, 4506.6, 4511.4, 265, null, 1024, 92893], [20240911, 4511.4, 4511.4, 4511.4, 4507.6, 4509.6, 153, null, 1025, 92819], [20240911, 4509.6, 4509.0, 4510.6, 4504.4, 4506.6, 253, null, 1026, 92708], [20240911, 4506.6, 4506.6, 4507.8, 4502.2, 4504.8, 273, null, 1027, 92628], [20240911, 4504.8, 4505.6, 4508.0, 4504.6, 4507.2, 138, null, 1028, 92576], [20240911, 4507.2, 4507.2, 4508.0, 4504.4, 4507.4, 190, null, 1029, 92483], [20240911, 4507.4, 4507.8, 4510.0, 4505.8, 4509.0, 117, null, 1030, 92430], [20240911, 4509.0, 4509.8, 4511.6, 4508.0, 4510.0, 142, null, 1031, 92380], [20240911, 4510.0, 4510.4, 4512.8, 4510.0, 4511.8, 146, null, 1032, 92355], [20240911, 4511.8, 4511.6, 4515.2, 4510.2, 4513.6, 130, null, 1033, 92332], [20240911, 4513.6, 4513.0, 4515.6, 4511.2, 4512.0, 144, null, 1034, 92284], [20240911, 4512.0, 4512.0, 4515.6, 4510.8, 4511.0, 143, null, 1035, 92211], [20240911, 4511.0, 4511.0, 4512.8, 4509.0, 4510.0, 147, null, 1036, 92153], [20240911, 4510.0, 4510.0, 4511.6, 4506.0, 4511.6, 238, null, 1037, 92043], [20240911, 4511.6, 4511.4, 4515.8, 4511.2, 4515.8, 125, null, 1038, 92007], [20240911, 4515.8, 4515.8, 4524.8, 4515.6, 4522.4, 675, null, 1039, 91806], [20240911, 4522.4, 4522.6, 4523.6, 4514.6, 4515.0, 304, null, 1040, 91714], [20240911, 4515.0, 4514.8, 4517.2, 4513.0, 4514.6, 235, null, 1041, 91607], [20240911, 4514.6, 4515.0, 4517.6, 4515.0, 4516.8, 153, null, 1042, 91580], [20240911, 4516.8, 4515.6, 4520.0, 4515.6, 4515.6, 125, null, 1043, 91526], [20240911, 4515.6, 4516.4, 4516.4, 4511.8, 4511.8, 176, null, 1044, 91454], [20240911, 4511.8, 4511.8, 4513.0, 4508.0, 4508.2, 211, null, 1045, 91384], [20240911, 4508.2, 4509.0, 4511.2, 4508.4, 4510.0, 143, null, 1046, 91333], [20240911, 4510.0, 4509.8, 4510.0, 4505.6, 4507.4, 206, null, 1047, 91236], [20240911, 4507.4, 4507.4, 4509.0, 4506.6, 4508.2, 150, null, 1048, 91179], [20240911, 4508.2, 4507.4, 4508.2, 4504.6, 4507.6, 169, null, 1049, 91140], [20240911, 4507.6, 4507.0, 4509.2, 4505.0, 4505.2, 170, null, 1050, 91082], [20240911, 4505.2, 4505.0, 4508.2, 4505.0, 4507.4, 154, null, 1051, 91061], [20240911, 4507.4, 4507.4, 4507.6, 4498.0, 4501.2, 324, null, 1052, 90947], [20240911, 4501.2, 4501.6, 4501.6, 4496.2, 4497.4, 169, null, 1053, 90892], [20240911, 4497.4, 4498.2, 4498.2, 4495.0, 4497.0, 168, null, 1054, 90859], [20240911, 4497.0, 4497.2, 4498.8, 4494.6, 4496.0, 177, null, 1055, 90820], [20240911, 4496.0, 4495.8, 4496.4, 4493.2, 4494.8, 127, null, 1056, 90788], [20240911, 4494.8, 4494.6, 4498.2, 4494.6, 4496.8, 157, null, 1057, 90776], [20240911, 4496.8, 4496.6, 4498.2, 4494.6, 4496.4, 131, null, 1058, 90722], [20240911, 4496.4, 4495.4, 4497.0, 4494.6, 4494.8, 98, null, 1059, 90710], [20240911, 4494.8, 4495.4, 4497.8, 4494.6, 4496.8, 132, null, 1100, 90680], [20240911, 4496.8, 4496.4, 4502.8, 4496.4, 4502.0, 175, null, 1101, 90650], [20240911, 4502.0, 4502.0, 4504.6, 4501.4, 4504.6, 144, null, 1102, 90615], [20240911, 4504.6, 4505.0, 4506.0, 4498.4, 4498.4, 190, null, 1103, 90591], [20240911, 4498.4, 4498.8, 4500.0, 4497.6, 4497.6, 126, null, 1104, 90531], [20240911, 4497.6, 4498.6, 4500.0, 4498.2, 4500.0, 123, null, 1105, 90481], [20240911, 4500.0, 4500.0, 4500.2, 4496.4, 4499.2, 137, null, 1106, 90468], [20240911, 4499.2, 4499.2, 4503.6, 4499.2, 4501.0, 187, null, 1107, 90436], [20240911, 4501.0, 4501.0, 4503.4, 4499.8, 4502.2, 54, null, 1108, 90417], [20240911, 4502.2, 4502.2, 4504.6, 4502.0, 4503.6, 86, null, 1109, 90401], [20240911, 4503.6, 4502.4, 4506.4, 4502.4, 4503.6, 124, null, 1110, 90367], [20240911, 4503.6, 4503.6, 4505.6, 4501.2, 4501.4, 54, null, 1111, 90346], [20240911, 4501.4, 4501.0, 4505.0, 4500.0, 4504.4, 100, null, 1112, 90316], [20240911, 4504.4, 4504.8, 4507.4, 4501.6, 4506.8, 120, null, 1113, 90290], [20240911, 4506.8, 4506.8, 4506.8, 4500.2, 4500.2, 66, null, 1114, 90274], [20240911, 4500.2, 4501.4, 4502.4, 4498.2, 4499.8, 167, null, 1115, 90202], [20240911, 4499.8, 4499.2, 4502.8, 4499.0, 4502.8, 65, null, 1116, 90180], [20240911, 4502.8, 4502.8, 4504.0, 4497.2, 4497.2, 95, null, 1117, 90184], [20240911, 4497.2, 4497.0, 4497.6, 4494.6, 4495.2, 103, null, 1118, 90160], [20240911, 4495.2, 4495.8, 4498.8, 4495.2, 4498.6, 70, null, 1119, 90150], [20240911, 4498.6, 4498.4, 4498.4, 4493.6, 4493.6, 105, null, 1120, 90122], [20240911, 4493.6, 4493.6, 4494.4, 4491.8, 4494.4, 166, null, 1121, 90082], [20240911, 4494.4, 4494.4, 4497.0, 4493.8, 4497.0, 93, null, 1122, 90061], [20240911, 4497.0, 4497.2, 4497.6, 4493.8, 4494.2, 72, null, 1123, 90038], [20240911, 4494.2, 4494.6, 4494.8, 4492.2, 4493.0, 125, null, 1124, 90005], [20240911, 4493.0, 4492.8, 4495.4, 4492.8, 4495.4, 107, null, 1125, 89981], [20240911, 4495.4, 4495.4, 4495.4, 4493.6, 4494.4, 106, null, 1126, 89946], [20240911, 4494.4, 4494.8, 4495.2, 4493.6, 4494.4, 62, null, 1127, 89932], [20240911, 4494.4, 4494.4, 4496.0, 4493.8, 4496.0, 105, null, 1128, 89910], [20240911, 4496.0, 4495.2, 4495.8, 4495.0, 4495.2, 42, null, 1129, 89896], [20240911, 4495.2, 4495.2, 4496.6, 4494.2, 4494.6, 176, null, 1130, 89872], [20240911, 4494.6, 4495.2, 4495.4, 4488.8, 4490.0, 255, null, 1301, 89828], [20240911, 4490.0, 4490.0, 4503.0, 4490.0, 4497.8, 333, null, 1302, 89805], [20240911, 4497.8, 4497.0, 4497.2, 4490.8, 4494.4, 183, null, 1303, 89777], [20240911, 4494.4, 4494.4, 4501.6, 4494.0, 4501.6, 165, null, 1304, 89767], [20240911, 4501.6, 4502.0, 4509.8, 4501.6, 4509.2, 344, null, 1305, 89744], [20240911, 4509.2, 4509.0, 4512.0, 4505.0, 4508.0, 443, null, 1306, 89662], [20240911, 4508.0, 4508.2, 4511.6, 4503.4, 4503.4, 217, null, 1307, 89566], [20240911, 4503.4, 4504.8, 4504.8, 4501.4, 4502.8, 187, null, 1308, 89517], [20240911, 4502.8, 4501.8, 4506.8, 4501.2, 4502.0, 220, null, 1309, 89453], [20240911, 4502.0, 4501.4, 4502.2, 4497.6, 4497.6, 171, null, 1310, 89434], [20240911, 4497.6, 4498.0, 4498.6, 4496.2, 4497.2, 116, null, 1311, 89406], [20240911, 4497.2, 4497.6, 4497.6, 4493.0, 4493.4, 140, null, 1312, 89355], [20240911, 4493.4, 4493.2, 4496.0, 4493.2, 4495.0, 146, null, 1313, 89331], [20240911, 4495.0, 4495.6, 4497.2, 4495.4, 4496.6, 87, null, 1314, 89328], [20240911, 4496.6, 4496.6, 4496.6, 4493.8, 4494.6, 97, null, 1315, 89314], [20240911, 4494.6, 4495.0, 4497.0, 4494.8, 4496.8, 98, null, 1316, 89289], [20240911, 4496.8, 4496.4, 4498.8, 4495.8, 4498.8, 84, null, 1317, 89275], [20240911, 4498.8, 4499.0, 4499.4, 4496.6, 4498.2, 93, null, 1318, 89272], [20240911, 4498.2, 4498.4, 4498.6, 4497.0, 4497.0, 62, null, 1319, 89258], [20240911, 4497.0, 4497.2, 4498.0, 4496.4, 4497.6, 82, null, 1320, 89242], [20240911, 4497.6, 4497.6, 4502.4, 4497.6, 4499.2, 230, null, 1321, 89196], [20240911, 4499.2, 4499.4, 4500.6, 4496.2, 4499.4, 85, null, 1322, 89192], [20240911, 4499.4, 4498.6, 4498.6, 4496.8, 4498.4, 133, null, 1323, 89144], [20240911, 4498.4, 4498.4, 4499.4, 4497.6, 4499.0, 71, null, 1324, 89133], [20240911, 4499.0, 4498.6, 4498.6, 4495.6, 4495.6, 102, null, 1325, 89109], [20240911, 4495.6, 4495.0, 4497.2, 4493.4, 4497.0, 150, null, 1326, 89104], [20240911, 4497.0, 4496.4, 4497.6, 4495.8, 4497.6, 98, null, 1327, 89080], [20240911, 4497.6, 4497.4, 4503.0, 4497.2, 4502.6, 204, null, 1328, 89071], [20240911, 4502.6, 4502.0, 4502.4, 4498.6, 4500.6, 82, null, 1329, 89058], [20240911, 4500.6, 4500.6, 4501.6, 4498.6, 4500.0, 138, null, 1330, 89034], [20240911, 4500.0, 4500.6, 4503.4, 4500.2, 4502.0, 120, null, 1331, 89009], [20240911, 4502.0, 4502.2, 4503.8, 4500.8, 4500.8, 103, null, 1332, 88984], [20240911, 4500.8, 4500.8, 4502.4, 4500.8, 4502.2, 85, null, 1333, 88968], [20240911, 4502.2, 4502.2, 4502.2, 4499.0, 4500.8, 89, null, 1334, 88958], [20240911, 4500.8, 4501.0, 4503.8, 4500.2, 4502.6, 128, null, 1335, 88947], [20240911, 4502.6, 4502.2, 4506.6, 4502.2, 4505.8, 153, null, 1336, 88965], [20240911, 4505.8, 4505.6, 4505.6, 4501.2, 4502.4, 116, null, 1337, 88944], [20240911, 4502.4, 4502.0, 4502.0, 4500.0, 4501.6, 105, null, 1338, 88929], [20240911, 4501.6, 4501.0, 4501.0, 4496.0, 4497.2, 135, null, 1339, 88914], [20240911, 4497.2, 4496.2, 4497.8, 4494.8, 4496.8, 143, null, 1340, 88907], [20240911, 4496.8, 4496.6, 4498.6, 4496.6, 4497.2, 56, null, 1341, 88918], [20240911, 4497.2, 4497.4, 4499.0, 4495.4, 4496.0, 86, null, 1342, 88930], [20240911, 4496.0, 4495.6, 4498.0, 4495.6, 4497.6, 45, null, 1343, 88933], [20240911, 4497.6, 4497.6, 4498.8, 4496.8, 4496.8, 68, null, 1344, 88934], [20240911, 4496.8, 4496.6, 4496.8, 4495.8, 4496.8, 40, null, 1345, 88929], [20240911, 4496.8, 4496.2, 4496.6, 4494.0, 4495.6, 90, null, 1346, 88917], [20240911, 4495.6, 4495.6, 4497.8, 4495.0, 4497.0, 90, null, 1347, 88886], [20240911, 4497.0, 4497.0, 4497.2, 4495.2, 4496.0, 53, null, 1348, 88877], [20240911, 4496.0, 4495.4, 4497.4, 4495.4, 4497.0, 73, null, 1349, 88882], [20240911, 4497.0, 4497.0, 4497.0, 4495.2, 4495.2, 39, null, 1350, 88873], [20240911, 4495.2, 4495.2, 4499.0, 4495.2, 4498.8, 112, null, 1351, 88884], [20240911, 4498.8, 4498.8, 4498.8, 4496.6, 4497.4, 69, null, 1352, 88867], [20240911, 4497.4, 4497.4, 4498.0, 4495.4, 4496.8, 54, null, 1353, 88844], [20240911, 4496.8, 4496.8, 4496.8, 4491.2, 4493.2, 157, null, 1354, 88827], [20240911, 4493.2, 4493.0, 4494.4, 4492.8, 4494.4, 79, null, 1355, 88815], [20240911, 4494.4, 4494.4, 4495.8, 4493.4, 4494.0, 72, null, 1356, 88813], [20240911, 4494.0, 4494.0, 4495.0, 4493.2, 4495.0, 72, null, 1357, 88804], [20240911, 4495.0, 4495.0, 4497.6, 4493.6, 4497.6, 89, null, 1358, 88810], [20240911, 4497.6, 4497.8, 4498.8, 4496.8, 4497.6, 94, null, 1359, 88797], [20240911, 4497.6, 4497.6, 4497.6, 4494.4, 4496.6, 81, null, 1400, 88802], [20240911, 4496.6, 4496.6, 4496.6, 4493.2, 4494.2, 65, null, 1401, 88816], [20240911, 4494.2, 4494.2, 4495.2, 4492.2, 4493.0, 88, null, 1402, 88794], [20240911, 4493.0, 4493.0, 4494.2, 4492.2, 4493.2, 66, null, 1403, 88805], [20240911, 4493.2, 4493.4, 4497.8, 4492.8, 4496.0, 73, null, 1404, 88810], [20240911, 4496.0, 4496.4, 4497.0, 4495.6, 4496.6, 46, null, 1405, 88810], [20240911, 4496.6, 4496.8, 4500.0, 4496.8, 4498.6, 128, null, 1406, 88781], [20240911, 4498.6, 4498.6, 4499.2, 4495.0, 4496.6, 83, null, 1407, 88774], [20240911, 4496.6, 4496.6, 4496.8, 4495.4, 4496.0, 35, null, 1408, 88767], [20240911, 4496.0, 4496.0, 4498.0, 4495.4, 4496.8, 64, null, 1409, 88756], [20240911, 4496.8, 4496.4, 4496.8, 4494.0, 4495.2, 71, null, 1410, 88749], [20240911, 4495.2, 4495.0, 4495.6, 4494.0, 4494.8, 55, null, 1411, 88723], [20240911, 4494.8, 4494.8, 4498.4, 4494.8, 4498.0, 81, null, 1412, 88704], [20240911, 4498.0, 4498.2, 4502.0, 4497.4, 4501.8, 166, null, 1413, 88695], [20240911, 4501.8, 4501.8, 4501.8, 4498.8, 4500.6, 89, null, 1414, 88684], [20240911, 4500.6, 4500.4, 4502.0, 4499.4, 4501.8, 100, null, 1415, 88688], [20240911, 4501.8, 4501.8, 4502.0, 4499.8, 4500.6, 56, null, 1416, 88683], [20240911, 4500.6, 4500.8, 4500.8, 4498.0, 4498.8, 57, null, 1417, 88686], [20240911, 4498.8, 4498.8, 4499.4, 4495.0, 4495.0, 119, null, 1418, 88694], [20240911, 4495.0, 4495.4, 4496.4, 4495.0, 4496.4, 103, null, 1419, 88712], [20240911, 4496.4, 4496.4, 4496.4, 4494.0, 4495.0, 87, null, 1420, 88718], [20240911, 4495.0, 4495.0, 4495.0, 4493.4, 4494.6, 86, null, 1421, 88712], [20240911, 4494.6, 4494.6, 4494.8, 4490.0, 4490.0, 148, null, 1422, 88716], [20240911, 4490.0, 4490.0, 4490.0, 4481.6, 4485.0, 484, null, 1423, 88716], [20240911, 4485.0, 4485.0, 4490.4, 4484.8, 4489.6, 228, null, 1424, 88720], [20240911, 4489.6, 4489.2, 4494.2, 4489.2, 4490.0, 273, null, 1425, 88707], [20240911, 4490.0, 4489.4, 4493.8, 4489.2, 4493.8, 167, null, 1426, 88698], [20240911, 4493.8, 4493.8, 4504.8, 4493.6, 4504.0, 491, null, 1427, 88688], [20240911, 4504.0, 4503.4, 4508.6, 4499.4, 4501.2, 598, null, 1428, 88791], [20240911, 4501.2, 4501.4, 4502.8, 4498.2, 4499.0, 206, null, 1429, 88820], [20240911, 4499.0, 4499.4, 4500.2, 4495.6, 4496.2, 175, null, 1430, 88838], [20240911, 4496.2, 4495.8, 4496.8, 4493.0, 4496.0, 190, null, 1431, 88859], [20240911, 4496.0, 4496.2, 4500.2, 4496.2, 4499.2, 132, null, 1432, 88868], [20240911, 4499.2, 4498.6, 4501.2, 4496.0, 4499.4, 123, null, 1433, 88881], [20240911, 4499.4, 4498.4, 4503.4, 4498.4, 4502.2, 170, null, 1434, 88905], [20240911, 4502.2, 4502.2, 4504.2, 4501.0, 4501.8, 151, null, 1435, 88914], [20240911, 4501.8, 4502.2, 4505.6, 4501.2, 4503.0, 166, null, 1436, 88902], [20240911, 4503.0, 4502.4, 4503.0, 4498.8, 4499.0, 128, null, 1437, 88910], [20240911, 4499.0, 4499.0, 4503.0, 4499.0, 4502.0, 137, null, 1438, 88908], [20240911, 4502.0, 4502.0, 4502.2, 4498.8, 4500.8, 86, null, 1439, 88901], [20240911, 4500.8, 4501.4, 4503.2, 4501.0, 4503.0, 92, null, 1440, 88906], [20240911, 4503.0, 4503.2, 4503.6, 4498.8, 4501.2, 117, null, 1441, 88902], [20240911, 4501.2, 4501.2, 4503.0, 4500.2, 4501.4, 156, null, 1442, 88933], [20240911, 4501.4, 4501.2, 4503.0, 4500.4, 4502.2, 125, null, 1443, 88971], [20240911, 4502.2, 4502.6, 4503.0, 4500.8, 4501.2, 117, null, 1444, 88975], [20240911, 4501.2, 4501.0, 4502.6, 4500.2, 4500.2, 103, null, 1445, 88991], [20240911, 4500.2, 4500.2, 4502.6, 4500.0, 4500.8, 108, null, 1446, 89047], [20240911, 4500.8, 4501.2, 4505.0, 4500.8, 4505.0, 198, null, 1447, 89034], [20240911, 4505.0, 4504.6, 4509.0, 4504.6, 4508.2, 286, null, 1448, 89087], [20240911, 4508.2, 4508.8, 4510.2, 4504.2, 4505.8, 361, null, 1449, 89129], [20240911, 4505.8, 4505.6, 4508.6, 4505.6, 4506.6, 211, null, 1450, 89139], [20240911, 4506.6, 4506.6, 4508.8, 4504.2, 4505.0, 199, null, 1451, 89154], [20240911, 4505.0, 4506.0, 4506.0, 4503.2, 4504.6, 175, null, 1452, 89175], [20240911, 4504.6, 4504.2, 4506.2, 4502.8, 4506.0, 228, null, 1453, 89230], [20240911, 4506.0, 4505.6, 4509.6, 4505.6, 4506.2, 368, null, 1454, 89335], [20240911, 4506.2, 4506.4, 4508.4, 4506.2, 4506.8, 270, null, 1455, 89410], [20240911, 4506.8, 4507.2, 4509.4, 4507.2, 4509.0, 309, null, 1456, 89477], [20240911, 4509.0, 4509.0, 4509.6, 4508.2, 4508.8, 209, null, 1457, 89517], [20240911, 4508.8, 4508.8, 4509.4, 4506.8, 4507.4, 242, null, 1458, 89520], [20240911, 4507.4, 4507.4, 4508.0, 4506.8, 4508.0, 205, null, 1459, 89515], [20240911, 4508.0, 4508.0, 4510.4, 4508.0, 4509.2, 440, null, 1500, 89613], [20240912, 4509.2, 4526.0, 4535.0, 4520.4, 4535.0, 1561, null, 931, 88746], [20240912, 4535.0, 4534.8, 4545.0, 4531.6, 4531.6, 1215, null, 932, 88130], [20240912, 4531.6, 4532.6, 4541.2, 4527.8, 4537.8, 864, null, 933, 87637], [20240912, 4537.8, 4536.8, 4545.0, 4533.2, 4544.2, 630, null, 934, 87273], [20240912, 4544.2, 4544.8, 4557.6, 4544.6, 4556.4, 925, null, 935, 86878], [20240912, 4556.4, 4556.4, 4568.8, 4553.0, 4568.8, 1361, null, 936, 86324], [20240912, 4568.8, 4569.2, 4571.2, 4551.0, 4552.4, 1249, null, 937, 86004], [20240912, 4552.4, 4552.6, 4558.8, 4549.8, 4556.2, 664, null, 938, 85805], [20240912, 4556.2, 4555.6, 4558.0, 4553.0, 4554.6, 371, null, 939, 85720], [20240912, 4554.6, 4554.2, 4561.0, 4550.6, 4559.0, 543, null, 940, 85619], [20240912, 4559.0, 4557.8, 4564.6, 4555.4, 4557.4, 647, null, 941, 85585], [20240912, 4557.4, 4557.2, 4558.2, 4550.6, 4551.6, 369, null, 942, 85524], [20240912, 4551.6, 4551.2, 4553.4, 4547.2, 4549.2, 455, null, 943, 85373], [20240912, 4549.2, 4549.0, 4551.8, 4546.0, 4549.8, 312, null, 944, 85320], [20240912, 4549.8, 4550.2, 4554.8, 4547.0, 4548.4, 397, null, 945, 85184], [20240912, 4548.4, 4548.0, 4554.6, 4547.8, 4554.2, 274, null, 946, 85116], [20240912, 4554.2, 4554.6, 4565.0, 4554.6, 4559.8, 592, null, 947, 84947], [20240912, 4559.8, 4559.8, 4560.2, 4551.2, 4553.0, 442, null, 948, 84819], [20240912, 4553.0, 4551.8, 4553.2, 4548.0, 4550.4, 358, null, 949, 84715], [20240912, 4550.4, 4550.6, 4550.8, 4542.8, 4543.8, 347, null, 950, 84656], [20240912, 4543.8, 4543.8, 4543.8, 4535.6, 4535.8, 590, null, 951, 84588], [20240912, 4535.8, 4535.2, 4540.8, 4535.2, 4539.6, 314, null, 952, 84572], [20240912, 4539.6, 4539.6, 4539.6, 4532.4, 4533.2, 273, null, 953, 84477], [20240912, 4533.2, 4532.8, 4538.2, 4532.8, 4537.6, 151, null, 954, 84445], [20240912, 4537.6, 4537.6, 4539.0, 4534.2, 4534.8, 193, null, 955, 84411], [20240912, 4534.8, 4535.2, 4536.0, 4529.4, 4532.0, 266, null, 956, 84394], [20240912, 4532.0, 4532.0, 4536.4, 4529.0, 4536.4, 230, null, 957, 84361], [20240912, 4536.4, 4535.4, 4537.6, 4533.6, 4536.0, 267, null, 958, 84344], [20240912, 4536.0, 4534.0, 4546.6, 4534.0, 4545.6, 400, null, 959, 84321], [20240912, 4545.6, 4545.8, 4545.8, 4535.8, 4536.2, 372, null, 1000, 84310], [20240912, 4536.2, 4536.0, 4536.6, 4529.2, 4529.4, 380, null, 1001, 84244], [20240912, 4529.4, 4529.2, 4530.8, 4525.8, 4528.6, 401, null, 1002, 84220], [20240912, 4528.6, 4528.6, 4530.4, 4524.6, 4525.6, 239, null, 1003, 84174], [20240912, 4525.6, 4525.2, 4526.6, 4522.0, 4524.2, 212, null, 1004, 84122], [20240912, 4524.2, 4525.0, 4525.0, 4518.0, 4518.8, 268, null, 1005, 84041], [20240912, 4518.8, 4518.6, 4521.6, 4518.2, 4521.2, 265, null, 1006, 83951], [20240912, 4521.2, 4521.0, 4521.0, 4514.8, 4514.8, 275, null, 1007, 83921], [20240912, 4514.8, 4515.6, 4518.2, 4514.2, 4515.8, 248, null, 1008, 83890], [20240912, 4515.8, 4515.8, 4516.2, 4512.0, 4512.6, 266, null, 1009, 83846], [20240912, 4512.6, 4512.4, 4514.0, 4510.2, 4512.6, 245, null, 1010, 83827], [20240912, 4512.6, 4512.4, 4514.0, 4510.0, 4513.2, 209, null, 1011, 83796], [20240912, 4513.2, 4513.2, 4513.6, 4508.6, 4509.8, 314, null, 1012, 83745], [20240912, 4509.8, 4510.2, 4512.8, 4509.2, 4512.8, 209, null, 1013, 83676], [20240912, 4512.8, 4513.0, 4513.0, 4509.2, 4509.4, 165, null, 1014, 83640], [20240912, 4509.4, 4509.4, 4510.2, 4507.4, 4510.2, 189, null, 1015, 83610], [20240912, 4510.2, 4510.8, 4510.8, 4503.2, 4505.6, 386, null, 1016, 83560], [20240912, 4505.6, 4506.2, 4512.0, 4504.6, 4508.0, 270, null, 1017, 83484], [20240912, 4508.0, 4507.4, 4508.0, 4501.8, 4504.0, 329, null, 1018, 83436], [20240912, 4504.0, 4504.4, 4507.8, 4503.2, 4504.0, 242, null, 1019, 83363], [20240912, 4504.0, 4504.8, 4509.6, 4504.6, 4509.6, 249, null, 1020, 83324], [20240912, 4509.6, 4509.0, 4512.6, 4505.6, 4511.6, 297, null, 1021, 83299], [20240912, 4511.6, 4512.4, 4512.4, 4506.8, 4508.2, 184, null, 1022, 83247], [20240912, 4508.2, 4508.8, 4512.0, 4508.6, 4511.4, 187, null, 1023, 83194], [20240912, 4511.4, 4511.0, 4512.0, 4509.8, 4509.8, 141, null, 1024, 83147], [20240912, 4509.8, 4510.8, 4515.2, 4509.8, 4514.4, 247, null, 1025, 83105], [20240912, 4514.4, 4515.2, 4515.6, 4513.0, 4514.0, 181, null, 1026, 83091], [20240912, 4514.0, 4514.6, 4514.6, 4510.2, 4510.6, 161, null, 1027, 83054], [20240912, 4510.6, 4510.0, 4510.2, 4508.2, 4508.8, 137, null, 1028, 83033], [20240912, 4508.8, 4509.2, 4511.8, 4508.6, 4509.0, 149, null, 1029, 82989], [20240912, 4509.0, 4509.0, 4512.0, 4508.2, 4509.2, 165, null, 1030, 82996], [20240912, 4509.2, 4510.2, 4511.0, 4506.0, 4506.0, 232, null, 1031, 82970], [20240912, 4506.0, 4506.6, 4508.8, 4504.6, 4508.8, 190, null, 1032, 82972], [20240912, 4508.8, 4508.0, 4511.0, 4507.8, 4508.6, 169, null, 1033, 82956], [20240912, 4508.6, 4509.0, 4509.0, 4506.0, 4508.0, 134, null, 1034, 82934], [20240912, 4508.0, 4508.2, 4512.2, 4508.0, 4508.4, 184, null, 1035, 82971], [20240912, 4508.4, 4509.6, 4510.0, 4507.4, 4509.0, 125, null, 1036, 82947], [20240912, 4509.0, 4509.2, 4509.6, 4506.6, 4507.8, 85, null, 1037, 82935], [20240912, 4507.8, 4507.8, 4508.6, 4504.4, 4505.8, 153, null, 1038, 82903], [20240912, 4505.8, 4505.6, 4505.6, 4502.2, 4503.2, 157, null, 1039, 82884], [20240912, 4503.2, 4503.8, 4504.4, 4501.0, 4502.6, 176, null, 1040, 82894], [20240912, 4502.6, 4502.8, 4506.2, 4502.2, 4505.2, 128, null, 1041, 82880], [20240912, 4505.2, 4506.0, 4507.0, 4503.4, 4505.0, 133, null, 1042, 82853], [20240912, 4505.0, 4505.6, 4506.2, 4501.8, 4501.8, 110, null, 1043, 82836], [20240912, 4501.8, 4502.6, 4504.0, 4500.2, 4500.6, 118, null, 1044, 82824], [20240912, 4500.6, 4501.2, 4503.6, 4500.4, 4501.0, 150, null, 1045, 82805], [20240912, 4501.0, 4501.6, 4502.4, 4498.4, 4498.4, 281, null, 1046, 82789], [20240912, 4498.4, 4498.6, 4498.6, 4492.0, 4492.0, 475, null, 1047, 82807], [20240912, 4492.0, 4491.2, 4494.2, 4490.6, 4490.8, 275, null, 1048, 82788], [20240912, 4490.8, 4492.0, 4492.2, 4490.2, 4490.4, 218, null, 1049, 82748], [20240912, 4490.4, 4490.6, 4494.2, 4490.2, 4492.6, 170, null, 1050, 82715], [20240912, 4492.6, 4493.0, 4493.2, 4487.4, 4488.6, 308, null, 1051, 82773], [20240912, 4488.6, 4488.4, 4489.0, 4487.0, 4488.8, 170, null, 1052, 82774], [20240912, 4488.8, 4489.0, 4493.0, 4488.8, 4492.8, 235, null, 1053, 82758], [20240912, 4492.8, 4493.4, 4495.8, 4492.4, 4494.8, 184, null, 1054, 82748], [20240912, 4494.8, 4495.0, 4495.2, 4490.2, 4492.0, 143, null, 1055, 82744], [20240912, 4492.0, 4492.6, 4494.2, 4490.0, 4491.0, 131, null, 1056, 82747], [20240912, 4491.0, 4491.6, 4492.6, 4490.4, 4491.8, 115, null, 1057, 82762], [20240912, 4491.8, 4492.0, 4494.4, 4490.6, 4491.4, 140, null, 1058, 82751], [20240912, 4491.4, 4491.4, 4492.4, 4488.8, 4491.2, 174, null, 1059, 82757], [20240912, 4491.2, 4491.8, 4493.8, 4491.0, 4492.6, 127, null, 1100, 82751], [20240912, 4492.6, 4491.8, 4493.6, 4490.0, 4491.6, 155, null, 1101, 82790], [20240912, 4491.6, 4491.0, 4493.6, 4491.0, 4492.0, 108, null, 1102, 82784], [20240912, 4492.0, 4491.4, 4492.6, 4491.0, 4492.2, 102, null, 1103, 82791], [20240912, 4492.2, 4492.6, 4497.0, 4492.6, 4494.8, 168, null, 1104, 82777], [20240912, 4494.8, 4494.0, 4499.0, 4493.6, 4499.0, 166, null, 1105, 82770], [20240912, 4499.0, 4498.6, 4499.0, 4494.6, 4498.8, 131, null, 1106, 82787], [20240912, 4498.8, 4498.2, 4500.6, 4497.0, 4499.4, 129, null, 1107, 82790], [20240912, 4499.4, 4499.8, 4502.6, 4498.0, 4502.2, 150, null, 1108, 82795], [20240912, 4502.2, 4502.2, 4506.4, 4502.2, 4505.6, 285, null, 1109, 82832], [20240912, 4505.6, 4505.4, 4505.6, 4498.8, 4500.8, 169, null, 1110, 82849], [20240912, 4500.8, 4501.0, 4506.0, 4501.0, 4505.0, 187, null, 1111, 82858], [20240912, 4505.0, 4505.0, 4506.2, 4502.6, 4503.4, 137, null, 1112, 82839], [20240912, 4503.4, 4503.2, 4506.0, 4502.6, 4503.6, 109, null, 1113, 82822], [20240912, 4503.6, 4503.4, 4506.6, 4503.0, 4505.0, 105, null, 1114, 82836], [20240912, 4505.0, 4504.8, 4504.8, 4499.0, 4500.4, 121, null, 1115, 82836], [20240912, 4500.4, 4500.2, 4500.2, 4495.8, 4498.2, 123, null, 1116, 82833], [20240912, 4498.2, 4498.0, 4498.8, 4496.0, 4498.8, 112, null, 1117, 82841], [20240912, 4498.8, 4499.0, 4501.2, 4499.0, 4500.4, 86, null, 1118, 82854], [20240912, 4500.4, 4500.6, 4500.6, 4497.4, 4499.2, 99, null, 1119, 82840], [20240912, 4499.2, 4498.8, 4499.2, 4498.2, 4498.2, 37, null, 1120, 82829], [20240912, 4498.2, 4497.4, 4498.4, 4496.4, 4498.0, 76, null, 1121, 82843], [20240912, 4498.0, 4498.0, 4499.4, 4498.0, 4499.4, 61, null, 1122, 82840], [20240912, 4499.4, 4498.6, 4499.6, 4496.2, 4499.4, 69, null, 1123, 82836], [20240912, 4499.4, 4499.6, 4501.0, 4498.0, 4498.2, 54, null, 1124, 82826], [20240912, 4498.2, 4497.8, 4499.6, 4497.8, 4499.4, 71, null, 1125, 82840], [20240912, 4499.4, 4498.6, 4499.6, 4496.8, 4498.0, 70, null, 1126, 82839], [20240912, 4498.0, 4497.6, 4502.2, 4497.6, 4500.6, 96, null, 1127, 82864], [20240912, 4500.6, 4500.0, 4503.6, 4499.2, 4503.6, 82, null, 1128, 82870], [20240912, 4503.6, 4502.8, 4504.6, 4501.4, 4504.6, 85, null, 1129, 82890], [20240912, 4504.6, 4504.4, 4508.2, 4502.2, 4506.2, 235, null, 1130, 82943], [20240912, 4506.2, 4505.6, 4509.0, 4497.8, 4498.4, 274, null, 1301, 83002], [20240912, 4498.4, 4499.0, 4499.0, 4494.2, 4499.0, 228, null, 1302, 83057], [20240912, 4499.0, 4499.2, 4506.0, 4497.8, 4502.2, 307, null, 1303, 83164], [20240912, 4502.2, 4502.4, 4511.6, 4501.8, 4511.6, 254, null, 1304, 83211], [20240912, 4511.6, 4511.8, 4516.6, 4510.8, 4514.2, 342, null, 1305, 83332], [20240912, 4514.2, 4514.4, 4515.2, 4511.4, 4514.2, 207, null, 1306, 83410], [20240912, 4514.2, 4515.4, 4515.4, 4505.2, 4507.0, 289, null, 1307, 83471], [20240912, 4507.0, 4507.6, 4507.6, 4502.8, 4504.4, 148, null, 1308, 83506], [20240912, 4504.4, 4505.4, 4505.4, 4501.8, 4503.6, 119, null, 1309, 83534], [20240912, 4503.6, 4503.4, 4506.4, 4502.0, 4506.0, 131, null, 1310, 83577], [20240912, 4506.0, 4506.2, 4513.6, 4506.0, 4513.6, 197, null, 1311, 83603], [20240912, 4513.6, 4513.8, 4518.2, 4513.2, 4517.2, 301, null, 1312, 83664], [20240912, 4517.2, 4516.6, 4517.8, 4513.2, 4517.0, 278, null, 1313, 83765], [20240912, 4517.0, 4517.2, 4519.8, 4515.4, 4518.8, 222, null, 1314, 83839], [20240912, 4518.8, 4519.2, 4519.6, 4513.2, 4513.2, 195, null, 1315, 83890], [20240912, 4513.2, 4512.6, 4516.2, 4510.0, 4513.6, 172, null, 1316, 83932], [20240912, 4513.6, 4512.8, 4522.0, 4512.8, 4518.2, 199, null, 1317, 83956], [20240912, 4518.2, 4518.2, 4520.6, 4515.0, 4517.4, 246, null, 1318, 83994], [20240912, 4517.4, 4517.2, 4520.6, 4515.4, 4520.0, 107, null, 1319, 83997], [20240912, 4520.0, 4520.0, 4522.0, 4519.2, 4519.8, 186, null, 1320, 83993], [20240912, 4519.8, 4520.2, 4525.4, 4520.2, 4523.4, 272, null, 1321, 84029], [20240912, 4523.4, 4523.4, 4524.0, 4517.8, 4518.0, 162, null, 1322, 84053], [20240912, 4518.0, 4517.6, 4519.6, 4517.6, 4517.6, 127, null, 1323, 84018], [20240912, 4517.6, 4517.6, 4518.0, 4514.2, 4515.2, 128, null, 1324, 84007], [20240912, 4515.2, 4515.2, 4515.8, 4514.2, 4515.8, 114, null, 1325, 83975], [20240912, 4515.8, 4515.8, 4518.0, 4515.8, 4517.2, 96, null, 1326, 83946], [20240912, 4517.2, 4518.0, 4519.2, 4515.8, 4517.0, 162, null, 1327, 83925], [20240912, 4517.0, 4517.4, 4522.6, 4517.4, 4521.6, 171, null, 1328, 83916], [20240912, 4521.6, 4521.8, 4525.4, 4520.2, 4520.6, 191, null, 1329, 83917], [20240912, 4520.6, 4520.6, 4523.6, 4520.2, 4522.2, 138, null, 1330, 83918], [20240912, 4522.2, 4522.4, 4523.2, 4520.8, 4522.2, 149, null, 1331, 83938], [20240912, 4522.2, 4521.8, 4522.4, 4516.8, 4518.0, 213, null, 1332, 83906], [20240912, 4518.0, 4518.4, 4521.4, 4513.2, 4519.6, 207, null, 1333, 83950], [20240912, 4519.6, 4519.6, 4519.6, 4516.4, 4516.8, 97, null, 1334, 83946], [20240912, 4516.8, 4516.8, 4517.6, 4514.4, 4515.8, 116, null, 1335, 83938], [20240912, 4515.8, 4515.8, 4517.2, 4513.4, 4514.6, 129, null, 1336, 83938], [20240912, 4514.6, 4514.6, 4515.0, 4511.2, 4515.0, 200, null, 1337, 83958], [20240912, 4515.0, 4514.4, 4515.4, 4510.6, 4512.2, 159, null, 1338, 83985], [20240912, 4512.2, 4511.6, 4514.0, 4511.2, 4511.4, 104, null, 1339, 83997], [20240912, 4511.4, 4511.0, 4513.8, 4510.6, 4513.0, 112, null, 1340, 84001], [20240912, 4513.0, 4512.6, 4514.4, 4512.0, 4512.8, 139, null, 1341, 83997], [20240912, 4512.8, 4513.2, 4513.2, 4511.0, 4511.8, 107, null, 1342, 83983], [20240912, 4511.8, 4511.6, 4513.2, 4510.4, 4513.2, 166, null, 1343, 83984], [20240912, 4513.2, 4513.2, 4513.2, 4509.2, 4510.6, 126, null, 1344, 83985], [20240912, 4510.6, 4510.0, 4511.6, 4507.0, 4511.6, 222, null, 1345, 84012], [20240912, 4511.6, 4512.2, 4512.4, 4509.8, 4511.4, 107, null, 1346, 84019], [20240912, 4511.4, 4511.0, 4512.6, 4508.8, 4508.8, 152, null, 1347, 83999], [20240912, 4508.8, 4509.8, 4512.8, 4509.2, 4512.8, 114, null, 1348, 84007], [20240912, 4512.8, 4512.8, 4513.6, 4510.4, 4513.0, 121, null, 1349, 84028], [20240912, 4513.0, 4513.4, 4513.6, 4512.4, 4513.4, 74, null, 1350, 84043], [20240912, 4513.4, 4512.8, 4514.0, 4511.8, 4513.0, 156, null, 1351, 84095], [20240912, 4513.0, 4513.6, 4517.2, 4513.6, 4516.4, 194, null, 1352, 84160], [20240912, 4516.4, 4516.0, 4517.0, 4512.6, 4512.6, 113, null, 1353, 84206], [20240912, 4512.6, 4513.6, 4513.6, 4512.2, 4513.2, 72, null, 1354, 84234], [20240912, 4513.2, 4512.2, 4513.6, 4510.8, 4511.4, 82, null, 1355, 84264], [20240912, 4511.4, 4512.0, 4513.0, 4511.8, 4513.0, 75, null, 1356, 84274], [20240912, 4513.0, 4512.2, 4513.4, 4511.6, 4511.8, 49, null, 1357, 84281], [20240912, 4511.8, 4511.8, 4513.6, 4511.8, 4513.4, 74, null, 1358, 84293], [20240912, 4513.4, 4513.4, 4514.6, 4512.8, 4514.2, 115, null, 1359, 84307], [20240912, 4514.2, 4514.2, 4514.8, 4512.0, 4512.0, 97, null, 1400, 84310], [20240912, 4512.0, 4512.0, 4513.8, 4511.6, 4511.6, 115, null, 1401, 84314], [20240912, 4511.6, 4512.2, 4512.2, 4509.0, 4510.0, 112, null, 1402, 84327], [20240912, 4510.0, 4509.4, 4510.4, 4506.8, 4507.8, 148, null, 1403, 84356], [20240912, 4507.8, 4507.8, 4508.6, 4507.0, 4507.8, 76, null, 1404, 84362], [20240912, 4507.8, 4508.2, 4508.2, 4504.0, 4505.0, 129, null, 1405, 84401], [20240912, 4505.0, 4504.8, 4505.6, 4502.0, 4504.6, 183, null, 1406, 84395], [20240912, 4504.6, 4504.6, 4505.0, 4501.6, 4501.6, 137, null, 1407, 84396], [20240912, 4501.6, 4501.6, 4504.2, 4501.0, 4502.0, 222, null, 1408, 84484], [20240912, 4502.0, 4502.2, 4502.2, 4497.4, 4501.6, 298, null, 1409, 84586], [20240912, 4501.6, 4501.6, 4506.0, 4501.6, 4505.2, 183, null, 1410, 84598], [20240912, 4505.2, 4505.2, 4508.8, 4504.2, 4508.6, 222, null, 1411, 84647], [20240912, 4508.6, 4508.6, 4509.2, 4507.4, 4508.0, 130, null, 1412, 84630], [20240912, 4508.0, 4508.6, 4509.8, 4507.2, 4508.8, 75, null, 1413, 84629], [20240912, 4508.8, 4509.0, 4509.6, 4505.2, 4506.8, 108, null, 1414, 84645], [20240912, 4506.8, 4505.8, 4509.4, 4505.8, 4506.0, 113, null, 1415, 84664], [20240912, 4506.0, 4506.6, 4506.6, 4503.8, 4504.4, 150, null, 1416, 84707], [20240912, 4504.4, 4504.8, 4504.8, 4501.6, 4502.6, 138, null, 1417, 84718], [20240912, 4502.6, 4502.4, 4503.0, 4501.0, 4502.0, 85, null, 1418, 84716], [20240912, 4502.0, 4501.4, 4502.6, 4501.2, 4501.2, 74, null, 1419, 84706], [20240912, 4501.2, 4500.6, 4501.8, 4498.8, 4501.2, 117, null, 1420, 84711], [20240912, 4501.2, 4500.6, 4503.8, 4499.2, 4503.8, 105, null, 1421, 84716], [20240912, 4503.8, 4503.8, 4504.4, 4501.8, 4503.4, 108, null, 1422, 84699], [20240912, 4503.4, 4504.0, 4506.0, 4503.0, 4504.8, 125, null, 1423, 84716], [20240912, 4504.8, 4505.0, 4506.8, 4503.6, 4506.8, 95, null, 1424, 84728], [20240912, 4506.8, 4506.2, 4506.2, 4504.6, 4504.8, 50, null, 1425, 84736], [20240912, 4504.8, 4505.2, 4505.4, 4503.2, 4504.4, 62, null, 1426, 84739], [20240912, 4504.4, 4504.6, 4506.0, 4502.4, 4503.8, 152, null, 1427, 84811], [20240912, 4503.8, 4502.6, 4503.4, 4500.6, 4502.2, 119, null, 1428, 84842], [20240912, 4502.2, 4502.4, 4504.4, 4501.8, 4504.0, 55, null, 1429, 84839], [20240912, 4504.0, 4504.0, 4505.8, 4503.2, 4505.8, 90, null, 1430, 84858], [20240912, 4505.8, 4505.8, 4508.4, 4504.4, 4507.4, 183, null, 1431, 84910], [20240912, 4507.4, 4507.6, 4507.6, 4503.0, 4503.6, 153, null, 1432, 84918], [20240912, 4503.6, 4504.6, 4505.0, 4501.0, 4505.0, 193, null, 1433, 84937], [20240912, 4505.0, 4505.0, 4505.0, 4502.2, 4502.8, 144, null, 1434, 84944], [20240912, 4502.8, 4503.4, 4503.8, 4502.0, 4503.6, 118, null, 1435, 84956], [20240912, 4503.6, 4502.6, 4503.8, 4501.4, 4502.0, 111, null, 1436, 84977], [20240912, 4502.0, 4502.0, 4502.0, 4498.0, 4499.8, 237, null, 1437, 85066], [20240912, 4499.8, 4499.2, 4499.8, 4497.2, 4497.8, 155, null, 1438, 85104], [20240912, 4497.8, 4498.0, 4500.2, 4497.2, 4497.6, 178, null, 1439, 85147], [20240912, 4497.6, 4497.6, 4498.8, 4496.0, 4496.8, 132, null, 1440, 85149], [20240912, 4496.8, 4496.0, 4496.8, 4494.4, 4496.0, 150, null, 1441, 85183], [20240912, 4496.0, 4496.0, 4496.8, 4491.6, 4493.6, 296, null, 1442, 85257], [20240912, 4493.6, 4493.6, 4497.8, 4493.6, 4495.8, 178, null, 1443, 85330], [20240912, 4495.8, 4495.8, 4498.0, 4495.0, 4497.6, 109, null, 1444, 85348], [20240912, 4497.6, 4497.6, 4497.6, 4494.8, 4495.4, 144, null, 1445, 85400], [20240912, 4495.4, 4495.8, 4496.6, 4492.6, 4493.2, 212, null, 1446, 85481], [20240912, 4493.2, 4493.2, 4493.2, 4487.6, 4490.6, 366, null, 1447, 85634], [20240912, 4490.6, 4490.6, 4491.0, 4488.0, 4488.0, 233, null, 1448, 85722], [20240912, 4488.0, 4488.0, 4491.2, 4485.4, 4491.0, 276, null, 1449, 85872], [20240912, 4491.0, 4491.2, 4494.8, 4490.6, 4494.2, 209, null, 1450, 85991], [20240912, 4494.2, 4494.6, 4495.0, 4489.2, 4490.2, 204, null, 1451, 86094], [20240912, 4490.2, 4490.4, 4491.4, 4488.8, 4489.0, 163, null, 1452, 86164], [20240912, 4489.0, 4489.4, 4491.0, 4488.0, 4490.2, 187, null, 1453, 86226], [20240912, 4490.2, 4490.2, 4491.0, 4489.6, 4490.2, 125, null, 1454, 86279], [20240912, 4490.2, 4490.4, 4492.4, 4490.2, 4491.8, 182, null, 1455, 86356], [20240912, 4491.8, 4492.0, 4493.6, 4489.8, 4489.8, 336, null, 1456, 86500], [20240912, 4489.8, 4489.8, 4493.2, 4489.8, 4492.4, 232, null, 1457, 86621], [20240912, 4492.4, 4492.4, 4495.0, 4491.6, 4494.2, 284, null, 1458, 86752], [20240912, 4494.2, 4495.0, 4495.6, 4494.2, 4495.6, 286, null, 1459, 86830], [20240912, 4495.6, 4495.2, 4497.0, 4495.2, 4496.4, 313, null, 1500, 86927], [20240913, 4496.4, 4505.2, 4506.6, 4488.6, 4491.0, 1069, null, 931, 86159], [20240913, 4491.0, 4490.0, 4490.0, 4477.4, 4479.0, 947, null, 932, 85489], [20240913, 4479.0, 4477.6, 4488.2, 4477.6, 4482.4, 508, null, 933, 85115], [20240913, 4482.4, 4482.4, 4484.8, 4479.4, 4481.8, 408, null, 934, 84806], [20240913, 4481.8, 4482.2, 4496.0, 4482.0, 4491.8, 551, null, 935, 84455], [20240913, 4491.8, 4491.8, 4494.4, 4487.2, 4490.2, 497, null, 936, 84109], [20240913, 4490.2, 4489.4, 4490.6, 4483.2, 4485.0, 334, null, 937, 83900], [20240913, 4485.0, 4483.6, 4487.2, 4482.0, 4482.6, 273, null, 938, 83723], [20240913, 4482.6, 4482.0, 4483.6, 4479.2, 4481.6, 327, null, 939, 83540], [20240913, 4481.6, 4481.0, 4491.6, 4479.6, 4487.4, 622, null, 940, 83169], [20240913, 4487.4, 4487.4, 4492.8, 4485.2, 4491.2, 490, null, 941, 82839], [20240913, 4491.2, 4491.2, 4499.6, 4491.0, 4499.2, 558, null, 942, 82498], [20240913, 4499.2, 4499.4, 4503.0, 4496.4, 4498.2, 379, null, 943, 82302], [20240913, 4498.2, 4497.8, 4501.4, 4493.8, 4497.0, 385, null, 944, 82122], [20240913, 4497.0, 4496.8, 4506.0, 4496.8, 4505.6, 420, null, 945, 81912], [20240913, 4505.6, 4506.0, 4508.0, 4497.0, 4497.0, 545, null, 946, 81592], [20240913, 4497.0, 4497.0, 4500.0, 4495.2, 4499.8, 267, null, 947, 81425], [20240913, 4499.8, 4500.4, 4500.4, 4493.6, 4493.6, 222, null, 948, 81292], [20240913, 4493.6, 4493.2, 4497.0, 4492.6, 4494.6, 171, null, 949, 81193], [20240913, 4494.6, 4494.6, 4498.8, 4493.2, 4496.8, 244, null, 950, 81066], [20240913, 4496.8, 4496.4, 4496.4, 4487.6, 4490.8, 299, null, 951, 80911], [20240913, 4490.8, 4490.6, 4496.6, 4488.6, 4489.4, 292, null, 952, 80726], [20240913, 4489.4, 4489.4, 4491.4, 4488.0, 4488.4, 174, null, 953, 80641], [20240913, 4488.4, 4488.4, 4495.6, 4488.0, 4492.6, 189, null, 954, 80512], [20240913, 4492.6, 4492.6, 4499.2, 4492.6, 4499.2, 235, null, 955, 80373], [20240913, 4499.2, 4497.6, 4506.2, 4497.6, 4501.8, 543, null, 956, 80124], [20240913, 4501.8, 4501.8, 4506.4, 4501.8, 4504.2, 249, null, 957, 80042], [20240913, 4504.2, 4504.6, 4506.8, 4501.6, 4503.2, 283, null, 958, 79939], [20240913, 4503.2, 4502.2, 4506.2, 4502.0, 4504.2, 328, null, 959, 79818], [20240913, 4504.2, 4505.0, 4506.8, 4498.2, 4506.8, 302, null, 1000, 79702], [20240913, 4506.8, 4506.6, 4506.6, 4497.2, 4497.2, 437, null, 1001, 79517], [20240913, 4497.2, 4497.6, 4499.2, 4493.4, 4495.4, 232, null, 1002, 79399], [20240913, 4495.4, 4495.4, 4498.4, 4493.0, 4495.0, 245, null, 1003, 79313], [20240913, 4495.0, 4495.0, 4495.8, 4489.2, 4490.0, 310, null, 1004, 79153], [20240913, 4490.0, 4490.8, 4491.8, 4486.8, 4489.0, 262, null, 1005, 79043], [20240913, 4489.0, 4488.6, 4488.6, 4485.0, 4488.0, 272, null, 1006, 78921], [20240913, 4488.0, 4487.2, 4490.0, 4486.2, 4490.0, 242, null, 1007, 78799], [20240913, 4490.0, 4490.0, 4493.6, 4488.8, 4493.4, 218, null, 1008, 78706], [20240913, 4493.4, 4493.4, 4495.6, 4490.8, 4495.0, 215, null, 1009, 78639], [20240913, 4495.0, 4495.6, 4503.6, 4494.8, 4498.6, 449, null, 1010, 78446], [20240913, 4498.6, 4499.2, 4509.6, 4499.2, 4504.2, 900, null, 1011, 78115], [20240913, 4504.2, 4502.2, 4502.2, 4496.0, 4497.8, 237, null, 1012, 78068], [20240913, 4497.8, 4498.6, 4502.4, 4498.6, 4500.8, 307, null, 1013, 77959], [20240913, 4500.8, 4500.8, 4502.0, 4497.8, 4499.8, 143, null, 1014, 77882], [20240913, 4499.8, 4499.2, 4502.2, 4496.6, 4501.6, 204, null, 1015, 77777], [20240913, 4501.6, 4500.8, 4500.8, 4495.0, 4497.6, 262, null, 1016, 77641], [20240913, 4497.6, 4496.8, 4500.0, 4496.2, 4498.6, 125, null, 1017, 77566], [20240913, 4498.6, 4498.0, 4503.8, 4498.0, 4502.6, 195, null, 1018, 77506], [20240913, 4502.6, 4501.8, 4503.2, 4499.4, 4502.8, 193, null, 1019, 77398], [20240913, 4502.8, 4503.0, 4504.0, 4499.0, 4500.6, 139, null, 1020, 77322], [20240913, 4500.6, 4501.2, 4503.0, 4499.8, 4501.0, 159, null, 1021, 77252], [20240913, 4501.0, 4500.2, 4501.2, 4496.4, 4497.6, 166, null, 1022, 77166], [20240913, 4497.6, 4497.0, 4497.8, 4494.4, 4495.0, 136, null, 1023, 77115], [20240913, 4495.0, 4495.0, 4495.6, 4490.4, 4493.0, 198, null, 1024, 77015], [20240913, 4493.0, 4491.8, 4500.8, 4491.8, 4493.6, 296, null, 1025, 76855], [20240913, 4493.6, 4493.4, 4498.0, 4493.2, 4496.2, 162, null, 1026, 76788], [20240913, 4496.2, 4495.0, 4499.0, 4495.0, 4498.4, 134, null, 1027, 76708], [20240913, 4498.4, 4498.2, 4499.0, 4494.6, 4495.0, 140, null, 1028, 76635], [20240913, 4495.0, 4494.8, 4495.2, 4491.6, 4492.8, 147, null, 1029, 76576], [20240913, 4492.8, 4492.6, 4493.0, 4489.0, 4490.2, 180, null, 1030, 76523], [20240913, 4490.2, 4489.6, 4492.6, 4488.8, 4490.6, 172, null, 1031, 76444], [20240913, 4490.6, 4490.2, 4491.0, 4489.0, 4489.6, 129, null, 1032, 76402], [20240913, 4489.6, 4489.6, 4490.2, 4488.0, 4489.4, 81, null, 1033, 76367], [20240913, 4489.4, 4489.4, 4491.0, 4487.0, 4487.0, 137, null, 1034, 76300], [20240913, 4487.0, 4486.8, 4489.8, 4486.8, 4487.2, 150, null, 1035, 76241], [20240913, 4487.2, 4487.2, 4488.4, 4486.4, 4486.4, 128, null, 1036, 76185], [20240913, 4486.4, 4486.0, 4487.8, 4485.4, 4486.2, 171, null, 1037, 76091], [20240913, 4486.2, 4485.4, 4486.4, 4484.0, 4486.0, 154, null, 1038, 76035], [20240913, 4486.0, 4486.4, 4490.0, 4486.0, 4488.4, 149, null, 1039, 75971], [20240913, 4488.4, 4488.0, 4489.6, 4487.2, 4488.2, 86, null, 1040, 75938], [20240913, 4488.2, 4487.8, 4487.8, 4485.0, 4486.2, 91, null, 1041, 75886], [20240913, 4486.2, 4485.6, 4486.2, 4482.2, 4483.4, 191, null, 1042, 75797], [20240913, 4483.4, 4484.0, 4484.6, 4482.4, 4483.2, 154, null, 1043, 75721], [20240913, 4483.2, 4482.8, 4485.0, 4482.0, 4482.0, 130, null, 1044, 75646], [20240913, 4482.0, 4482.8, 4485.8, 4482.2, 4483.6, 133, null, 1045, 75576], [20240913, 4483.6, 4483.6, 4483.6, 4477.0, 4479.6, 318, null, 1046, 75469], [20240913, 4479.6, 4479.6, 4481.6, 4479.0, 4479.6, 211, null, 1047, 75386], [20240913, 4479.6, 4479.6, 4480.2, 4477.0, 4479.0, 195, null, 1048, 75295], [20240913, 4479.0, 4478.6, 4479.2, 4473.2, 4474.4, 305, null, 1049, 75196], [20240913, 4474.4, 4474.2, 4478.0, 4474.2, 4477.8, 225, null, 1050, 75113], [20240913, 4477.8, 4477.8, 4478.2, 4475.6, 4476.8, 188, null, 1051, 75052], [20240913, 4476.8, 4476.8, 4481.4, 4476.8, 4481.0, 197, null, 1052, 74959], [20240913, 4481.0, 4481.0, 4481.4, 4479.2, 4480.6, 138, null, 1053, 74894], [20240913, 4480.6, 4479.8, 4481.4, 4477.8, 4479.6, 164, null, 1054, 74844], [20240913, 4479.6, 4479.6, 4480.6, 4477.0, 4478.2, 162, null, 1055, 74783], [20240913, 4478.2, 4478.0, 4479.0, 4477.2, 4478.2, 116, null, 1056, 74741], [20240913, 4478.2, 4478.0, 4478.2, 4476.4, 4478.2, 97, null, 1057, 74691], [20240913, 4478.2, 4477.6, 4477.6, 4475.6, 4476.4, 103, null, 1058, 74666], [20240913, 4476.4, 4476.6, 4479.2, 4476.6, 4476.8, 112, null, 1059, 74613], [20240913, 4476.8, 4477.4, 4480.0, 4476.8, 4478.0, 160, null, 1100, 74510], [20240913, 4478.0, 4477.4, 4478.8, 4476.4, 4477.4, 129, null, 1101, 74450], [20240913, 4477.4, 4476.4, 4482.4, 4476.4, 4478.2, 209, null, 1102, 74375], [20240913, 4478.2, 4479.4, 4481.4, 4478.2, 4479.6, 126, null, 1103, 74335], [20240913, 4479.6, 4479.6, 4481.2, 4478.6, 4479.2, 71, null, 1104, 74308], [20240913, 4479.2, 4479.8, 4482.4, 4479.8, 4482.4, 105, null, 1105, 74272], [20240913, 4482.4, 4482.6, 4484.4, 4482.4, 4484.2, 116, null, 1106, 74231], [20240913, 4484.2, 4484.2, 4485.6, 4481.8, 4483.0, 99, null, 1107, 74192], [20240913, 4483.0, 4483.2, 4487.2, 4482.2, 4487.2, 94, null, 1108, 74175], [20240913, 4487.2, 4487.0, 4491.0, 4484.2, 4485.6, 262, null, 1109, 74121], [20240913, 4485.6, 4485.6, 4488.0, 4485.4, 4486.2, 133, null, 1110, 74090], [20240913, 4486.2, 4485.8, 4490.0, 4485.6, 4486.2, 170, null, 1111, 74040], [20240913, 4486.2, 4485.6, 4485.8, 4482.8, 4483.2, 110, null, 1112, 74000], [20240913, 4483.2, 4484.0, 4485.6, 4483.2, 4483.4, 90, null, 1113, 73971], [20240913, 4483.4, 4483.4, 4485.0, 4482.8, 4482.8, 72, null, 1114, 73952], [20240913, 4482.8, 4482.6, 4483.6, 4482.6, 4483.2, 45, null, 1115, 73938], [20240913, 4483.2, 4482.4, 4483.4, 4480.4, 4481.4, 152, null, 1116, 73886], [20240913, 4481.4, 4480.6, 4481.2, 4479.8, 4480.2, 83, null, 1117, 73871], [20240913, 4480.2, 4479.4, 4481.4, 4477.6, 4480.4, 104, null, 1118, 73834], [20240913, 4480.4, 4481.2, 4482.4, 4480.4, 4481.8, 89, null, 1119, 73811], [20240913, 4481.8, 4480.8, 4481.4, 4479.2, 4480.8, 78, null, 1120, 73785], [20240913, 4480.8, 4480.8, 4480.8, 4477.2, 4477.6, 81, null, 1121, 73767], [20240913, 4477.6, 4477.2, 4482.6, 4477.2, 4481.8, 107, null, 1122, 73746], [20240913, 4481.8, 4481.8, 4483.6, 4481.2, 4482.8, 73, null, 1123, 73727], [20240913, 4482.8, 4482.8, 4485.6, 4481.8, 4481.8, 124, null, 1124, 73728], [20240913, 4481.8, 4482.4, 4484.8, 4481.8, 4482.8, 127, null, 1125, 73706], [20240913, 4482.8, 4482.0, 4485.2, 4482.0, 4485.2, 81, null, 1126, 73675], [20240913, 4485.2, 4485.2, 4488.6, 4485.0, 4485.2, 141, null, 1127, 73669], [20240913, 4485.2, 4485.0, 4489.2, 4484.6, 4488.8, 166, null, 1128, 73653], [20240913, 4488.8, 4488.2, 4488.8, 4486.2, 4487.4, 86, null, 1129, 73641], [20240913, 4487.4, 4486.8, 4488.2, 4484.8, 4486.2, 114, null, 1130, 73616], [20240913, 4486.2, 4486.0, 4488.8, 4483.8, 4485.0, 193, null, 1301, 73561], [20240913, 4485.0, 4484.6, 4487.6, 4483.2, 4486.8, 124, null, 1302, 73572], [20240913, 4486.8, 4486.8, 4490.8, 4479.8, 4479.8, 265, null, 1303, 73551], [20240913, 4479.8, 4480.4, 4480.4, 4475.8, 4478.8, 181, null, 1304, 73529], [20240913, 4478.8, 4478.2, 4481.2, 4478.0, 4479.2, 102, null, 1305, 73518], [20240913, 4479.2, 4479.6, 4481.2, 4478.2, 4479.4, 212, null, 1306, 73452], [20240913, 4479.4, 4479.8, 4479.8, 4474.8, 4475.4, 199, null, 1307, 73410], [20240913, 4475.4, 4475.8, 4477.8, 4473.6, 4476.8, 225, null, 1308, 73361], [20240913, 4476.8, 4476.4, 4477.6, 4474.0, 4476.4, 137, null, 1309, 73335], [20240913, 4476.4, 4475.8, 4475.8, 4473.8, 4474.2, 144, null, 1310, 73314], [20240913, 4474.2, 4474.2, 4475.2, 4471.6, 4473.2, 248, null, 1311, 73285], [20240913, 4473.2, 4473.2, 4476.2, 4472.4, 4474.6, 140, null, 1312, 73263], [20240913, 4474.6, 4474.2, 4476.4, 4472.4, 4476.0, 108, null, 1313, 73257], [20240913, 4476.0, 4476.0, 4479.2, 4476.0, 4477.6, 146, null, 1314, 73239], [20240913, 4477.6, 4477.6, 4478.6, 4476.6, 4478.6, 70, null, 1315, 73222], [20240913, 4478.6, 4478.6, 4480.6, 4478.2, 4479.4, 137, null, 1316, 73222], [20240913, 4479.4, 4479.4, 4479.6, 4478.0, 4478.0, 65, null, 1317, 73212], [20240913, 4478.0, 4478.0, 4482.8, 4478.0, 4478.6, 243, null, 1318, 73187], [20240913, 4478.6, 4478.8, 4479.4, 4476.4, 4477.8, 185, null, 1319, 73182], [20240913, 4477.8, 4478.2, 4478.2, 4474.0, 4475.0, 141, null, 1320, 73190], [20240913, 4475.0, 4475.2, 4477.0, 4474.8, 4476.0, 103, null, 1321, 73187], [20240913, 4476.0, 4475.6, 4477.8, 4474.0, 4477.0, 78, null, 1322, 73179], [20240913, 4477.0, 4476.4, 4476.8, 4474.8, 4476.6, 106, null, 1323, 73147], [20240913, 4476.6, 4476.2, 4479.6, 4475.2, 4475.8, 144, null, 1324, 73110], [20240913, 4475.8, 4475.2, 4479.8, 4475.2, 4478.0, 176, null, 1325, 73086], [20240913, 4478.0, 4478.2, 4479.4, 4475.2, 4478.4, 92, null, 1326, 73076], [20240913, 4478.4, 4478.2, 4478.8, 4476.6, 4476.6, 50, null, 1327, 73078], [20240913, 4476.6, 4476.6, 4478.2, 4476.6, 4478.2, 63, null, 1328, 73070], [20240913, 4478.2, 4477.8, 4478.0, 4476.2, 4476.6, 62, null, 1329, 73048], [20240913, 4476.6, 4477.0, 4477.8, 4475.8, 4475.8, 76, null, 1330, 73033], [20240913, 4475.8, 4475.8, 4478.6, 4475.6, 4478.6, 118, null, 1331, 73011], [20240913, 4478.6, 4478.8, 4479.4, 4477.4, 4478.6, 61, null, 1332, 73006], [20240913, 4478.6, 4477.8, 4480.2, 4477.2, 4477.8, 116, null, 1333, 72975], [20240913, 4477.8, 4477.8, 4478.8, 4477.4, 4477.8, 86, null, 1334, 72957], [20240913, 4477.8, 4478.0, 4480.6, 4477.2, 4478.8, 91, null, 1335, 72928], [20240913, 4478.8, 4479.0, 4481.6, 4479.0, 4480.8, 121, null, 1336, 72892], [20240913, 4480.8, 4480.2, 4480.2, 4476.2, 4476.6, 137, null, 1337, 72842], [20240913, 4476.6, 4477.0, 4478.2, 4476.2, 4478.2, 88, null, 1338, 72819], [20240913, 4478.2, 4478.2, 4482.2, 4476.8, 4482.0, 284, null, 1339, 72847], [20240913, 4482.0, 4481.2, 4484.2, 4480.8, 4481.4, 164, null, 1340, 72837], [20240913, 4481.4, 4481.6, 4485.0, 4481.0, 4484.6, 206, null, 1341, 72793], [20240913, 4484.6, 4484.6, 4486.8, 4483.6, 4485.2, 195, null, 1342, 72758], [20240913, 4485.2, 4485.2, 4486.2, 4481.4, 4482.4, 135, null, 1343, 72722], [20240913, 4482.4, 4482.4, 4483.0, 4481.2, 4481.8, 122, null, 1344, 72685], [20240913, 4481.8, 4482.0, 4482.2, 4478.4, 4479.4, 156, null, 1345, 72631], [20240913, 4479.4, 4479.4, 4480.2, 4475.0, 4475.2, 199, null, 1346, 72618], [20240913, 4475.2, 4475.4, 4477.0, 4473.8, 4475.0, 283, null, 1347, 72591], [20240913, 4475.0, 4476.2, 4476.8, 4474.6, 4474.6, 117, null, 1348, 72577], [20240913, 4474.6, 4474.6, 4476.0, 4472.2, 4473.6, 245, null, 1349, 72589], [20240913, 4473.6, 4473.8, 4473.8, 4470.4, 4473.0, 260, null, 1350, 72580], [20240913, 4473.0, 4473.2, 4475.0, 4471.2, 4472.2, 174, null, 1351, 72553], [20240913, 4472.2, 4472.2, 4472.8, 4470.6, 4471.2, 147, null, 1352, 72554], [20240913, 4471.2, 4471.2, 4471.6, 4468.8, 4469.2, 242, null, 1353, 72548], [20240913, 4469.2, 4469.6, 4469.6, 4464.0, 4464.6, 306, null, 1354, 72526], [20240913, 4464.6, 4464.6, 4467.4, 4463.6, 4467.2, 177, null, 1355, 72549], [20240913, 4467.2, 4467.0, 4469.8, 4465.2, 4469.6, 209, null, 1356, 72584], [20240913, 4469.6, 4469.8, 4470.6, 4468.0, 4468.8, 163, null, 1357, 72596], [20240913, 4468.8, 4468.6, 4470.4, 4468.0, 4470.2, 119, null, 1358, 72586], [20240913, 4470.2, 4470.2, 4470.6, 4468.0, 4470.4, 127, null, 1359, 72583], [20240913, 4470.4, 4468.8, 4470.2, 4463.8, 4463.8, 233, null, 1400, 72590], [20240913, 4463.8, 4463.8, 4467.4, 4462.6, 4464.8, 402, null, 1401, 72615], [20240913, 4464.8, 4465.0, 4465.8, 4462.2, 4463.4, 137, null, 1402, 72591], [20240913, 4463.4, 4463.2, 4470.4, 4462.8, 4468.8, 318, null, 1403, 72605], [20240913, 4468.8, 4468.0, 4470.6, 4464.2, 4465.2, 223, null, 1404, 72582], [20240913, 4465.2, 4465.6, 4466.4, 4463.6, 4465.0, 160, null, 1405, 72557], [20240913, 4465.0, 4465.4, 4467.0, 4464.2, 4466.2, 136, null, 1406, 72560], [20240913, 4466.2, 4466.4, 4468.4, 4465.4, 4467.0, 151, null, 1407, 72583], [20240913, 4467.0, 4468.0, 4468.0, 4465.2, 4467.0, 118, null, 1408, 72573], [20240913, 4467.0, 4467.0, 4467.0, 4464.4, 4465.4, 59, null, 1409, 72559], [20240913, 4465.4, 4465.6, 4465.8, 4463.2, 4465.0, 192, null, 1410, 72534], [20240913, 4465.0, 4465.6, 4470.0, 4465.2, 4466.2, 213, null, 1411, 72502], [20240913, 4466.2, 4465.8, 4468.4, 4465.6, 4466.0, 127, null, 1412, 72481], [20240913, 4466.0, 4466.8, 4470.2, 4465.6, 4470.2, 130, null, 1413, 72453], [20240913, 4470.2, 4469.4, 4470.4, 4466.6, 4468.6, 159, null, 1414, 72426], [20240913, 4468.6, 4468.4, 4469.6, 4465.6, 4468.8, 175, null, 1415, 72404], [20240913, 4468.8, 4468.0, 4468.6, 4465.8, 4466.6, 118, null, 1416, 72367], [20240913, 4466.6, 4466.8, 4466.8, 4463.2, 4463.4, 144, null, 1417, 72342], [20240913, 4463.4, 4463.2, 4467.2, 4462.6, 4462.6, 123, null, 1418, 72363], [20240913, 4462.6, 4462.6, 4464.4, 4461.8, 4462.0, 142, null, 1419, 72369], [20240913, 4462.0, 4461.8, 4463.0, 4461.6, 4463.0, 137, null, 1420, 72337], [20240913, 4463.0, 4463.0, 4464.2, 4461.6, 4462.6, 93, null, 1421, 72334], [20240913, 4462.6, 4461.8, 4463.0, 4459.8, 4462.0, 218, null, 1422, 72303], [20240913, 4462.0, 4460.6, 4463.8, 4460.4, 4462.6, 142, null, 1423, 72311], [20240913, 4462.6, 4461.8, 4465.6, 4460.6, 4464.0, 179, null, 1424, 72321], [20240913, 4464.0, 4464.0, 4464.0, 4458.2, 4460.0, 218, null, 1425, 72320], [20240913, 4460.0, 4459.6, 4459.6, 4454.6, 4456.0, 294, null, 1426, 72336], [20240913, 4456.0, 4456.6, 4457.8, 4455.8, 4456.6, 140, null, 1427, 72322], [20240913, 4456.6, 4456.2, 4458.4, 4455.6, 4456.2, 168, null, 1428, 72308], [20240913, 4456.2, 4456.2, 4457.6, 4455.0, 4455.4, 121, null, 1429, 72291], [20240913, 4455.4, 4455.4, 4458.8, 4454.8, 4456.6, 169, null, 1430, 72266], [20240913, 4456.6, 4455.8, 4458.8, 4455.6, 4458.4, 136, null, 1431, 72266], [20240913, 4458.4, 4458.0, 4459.6, 4453.8, 4453.8, 182, null, 1432, 72278], [20240913, 4453.8, 4453.8, 4454.8, 4449.4, 4451.4, 305, null, 1433, 72267], [20240913, 4451.4, 4451.4, 4453.2, 4448.6, 4450.8, 246, null, 1434, 72271], [20240913, 4450.8, 4451.4, 4452.4, 4449.0, 4451.2, 168, null, 1435, 72276], [20240913, 4451.2, 4451.2, 4451.4, 4446.8, 4449.0, 212, null, 1436, 72295], [20240913, 4449.0, 4449.8, 4450.2, 4446.6, 4450.0, 183, null, 1437, 72333], [20240913, 4450.0, 4449.0, 4450.4, 4445.4, 4447.4, 164, null, 1438, 72370], [20240913, 4447.4, 4447.4, 4448.6, 4446.2, 4448.0, 150, null, 1439, 72389], [20240913, 4448.0, 4448.4, 4453.2, 4448.4, 4452.6, 274, null, 1440, 72477], [20240913, 4452.6, 4452.8, 4458.4, 4452.8, 4457.6, 324, null, 1441, 72591], [20240913, 4457.6, 4458.0, 4464.8, 4457.8, 4457.8, 393, null, 1442, 72664], [20240913, 4457.8, 4458.0, 4464.4, 4458.0, 4461.6, 265, null, 1443, 72687], [20240913, 4461.6, 4461.6, 4461.6, 4457.2, 4457.4, 194, null, 1444, 72734], [20240913, 4457.4, 4457.4, 4457.6, 4455.2, 4455.8, 126, null, 1445, 72739], [20240913, 4455.8, 4456.4, 4459.4, 4455.2, 4456.0, 253, null, 1446, 72758], [20240913, 4456.0, 4456.0, 4457.8, 4455.2, 4457.2, 199, null, 1447, 72740], [20240913, 4457.2, 4458.0, 4458.0, 4453.4, 4453.6, 140, null, 1448, 72760], [20240913, 4453.6, 4453.6, 4455.8, 4452.6, 4453.4, 160, null, 1449, 72787], [20240913, 4453.4, 4453.8, 4455.6, 4450.8, 4452.4, 208, null, 1450, 72835], [20240913, 4452.4, 4452.4, 4454.0, 4447.8, 4447.8, 277, null, 1451, 72863], [20240913, 4447.8, 4447.8, 4450.0, 4447.8, 4449.8, 177, null, 1452, 72892], [20240913, 4449.8, 4449.4, 4451.2, 4449.4, 4450.6, 187, null, 1453, 72958], [20240913, 4450.6, 4450.8, 4451.4, 4448.6, 4449.2, 253, null, 1454, 73038], [20240913, 4449.2, 4448.8, 4450.6, 4446.6, 4447.8, 282, null, 1455, 73065], [20240913, 4447.8, 4447.6, 4449.6, 4447.2, 4447.8, 358, null, 1456, 73096], [20240913, 4447.8, 4447.8, 4448.8, 4446.6, 4447.2, 269, null, 1457, 73172], [20240913, 4447.2, 4446.8, 4448.2, 4446.0, 4446.0, 354, null, 1458, 73294], [20240913, 4446.0, 4446.0, 4447.0, 4444.6, 4445.2, 337, null, 1459, 73403], [20240913, 4445.2, 4445.2, 4446.0, 4444.0, 4444.8, 470, null, 1500, 73474], [20240918, 4444.8, 4452.0, 4452.0, 4435.0, 4435.0, 1074, null, 931, 72734], [20240918, 4435.0, 4435.2, 4435.2, 4423.2, 4425.0, 974, null, 932, 72085], [20240918, 4425.0, 4422.4, 4426.2, 4420.0, 4420.0, 639, null, 933, 71679], [20240918, 4420.0, 4419.4, 4428.6, 4417.8, 4427.2, 729, null, 934, 71242], [20240918, 4427.2, 4427.4, 4441.4, 4424.8, 4440.6, 680, null, 935, 70808], [20240918, 4440.6, 4439.8, 4441.2, 4430.2, 4434.2, 564, null, 936, 70531], [20240918, 4434.2, 4434.2, 4446.4, 4434.2, 4446.4, 527, null, 937, 70301], [20240918, 4446.4, 4446.6, 4451.2, 4443.6, 4450.0, 576, null, 938, 70077], [20240918, 4450.0, 4450.0, 4459.0, 4450.0, 4455.8, 835, null, 939, 69787], [20240918, 4455.8, 4456.0, 4456.2, 4448.6, 4448.6, 633, null, 940, 69579], [20240918, 4448.6, 4448.8, 4450.4, 4443.2, 4449.4, 529, null, 941, 69434], [20240918, 4449.4, 4450.2, 4453.0, 4443.0, 4445.0, 470, null, 942, 69261], [20240918, 4445.0, 4446.6, 4454.0, 4444.2, 4452.4, 274, null, 943, 69084], [20240918, 4452.4, 4454.0, 4455.8, 4446.2, 4448.0, 447, null, 944, 68812], [20240918, 4448.0, 4448.4, 4448.8, 4442.4, 4442.4, 332, null, 945, 68607], [20240918, 4442.4, 4442.4, 4443.0, 4436.8, 4437.0, 603, null, 946, 68268], [20240918, 4437.0, 4440.0, 4442.2, 4436.8, 4437.6, 459, null, 947, 68012], [20240918, 4437.6, 4436.2, 4440.8, 4436.0, 4436.4, 259, null, 948, 67865], [20240918, 4436.4, 4436.0, 4442.0, 4434.2, 4435.2, 307, null, 949, 67644], [20240918, 4435.2, 4435.6, 4439.0, 4435.6, 4436.4, 186, null, 950, 67527], [20240918, 4436.4, 4437.0, 4439.4, 4435.0, 4437.2, 263, null, 951, 67388], [20240918, 4437.2, 4437.8, 4439.8, 4435.6, 4439.4, 167, null, 952, 67277], [20240918, 4439.4, 4439.8, 4440.6, 4436.2, 4439.0, 213, null, 953, 67148], [20240918, 4439.0, 4439.0, 4442.0, 4437.0, 4437.8, 220, null, 954, 67023], [20240918, 4437.8, 4437.2, 4447.4, 4437.2, 4446.6, 242, null, 955, 66881], [20240918, 4446.6, 4446.6, 4447.8, 4441.6, 4441.6, 291, null, 956, 66745], [20240918, 4441.6, 4441.6, 4445.2, 4441.2, 4445.2, 186, null, 957, 66618], [20240918, 4445.2, 4443.8, 4443.8, 4437.0, 4437.0, 225, null, 958, 66478], [20240918, 4437.0, 4438.0, 4438.8, 4436.0, 4436.4, 159, null, 959, 66389], [20240918, 4436.4, 4436.0, 4436.4, 4431.4, 4431.4, 242, null, 1000, 66262], [20240918, 4431.4, 4431.0, 4431.0, 4424.8, 4424.8, 439, null, 1001, 66015], [20240918, 4424.8, 4425.0, 4434.4, 4424.2, 4425.2, 552, null, 1002, 65774], [20240918, 4425.2, 4425.0, 4434.2, 4424.8, 4430.4, 351, null, 1003, 65648], [20240918, 4430.4, 4429.8, 4430.2, 4426.4, 4428.2, 228, null, 1004, 65556], [20240918, 4428.2, 4429.4, 4429.8, 4425.4, 4425.6, 201, null, 1005, 65499], [20240918, 4425.6, 4426.6, 4428.0, 4423.8, 4426.4, 175, null, 1006, 65404], [20240918, 4426.4, 4426.6, 4426.6, 4422.4, 4423.4, 226, null, 1007, 65304], [20240918, 4423.4, 4423.4, 4428.2, 4423.0, 4423.0, 216, null, 1008, 65221], [20240918, 4423.0, 4423.0, 4426.2, 4421.4, 4426.0, 248, null, 1009, 65118], [20240918, 4426.0, 4426.6, 4430.0, 4424.4, 4425.0, 214, null, 1010, 65034], [20240918, 4425.0, 4425.6, 4426.2, 4422.0, 4423.2, 243, null, 1011, 64929], [20240918, 4423.2, 4422.6, 4426.8, 4422.6, 4423.8, 269, null, 1012, 64808], [20240918, 4423.8, 4424.2, 4429.0, 4423.8, 4426.4, 171, null, 1013, 64714], [20240918, 4426.4, 4427.2, 4428.0, 4422.8, 4425.2, 249, null, 1014, 64558], [20240918, 4425.2, 4425.0, 4425.0, 4418.0, 4420.4, 330, null, 1015, 64402], [20240918, 4420.4, 4421.0, 4421.0, 4416.8, 4417.4, 324, null, 1016, 64270], [20240918, 4417.4, 4417.2, 4422.0, 4417.2, 4422.0, 168, null, 1017, 64177], [20240918, 4422.0, 4422.0, 4423.2, 4419.0, 4422.0, 179, null, 1018, 64100], [20240918, 4422.0, 4422.0, 4422.4, 4419.2, 4419.6, 149, null, 1019, 64018], [20240918, 4419.6, 4420.2, 4420.4, 4418.0, 4419.0, 166, null, 1020, 63938], [20240918, 4419.0, 4419.0, 4419.8, 4416.6, 4417.2, 218, null, 1021, 63868], [20240918, 4417.2, 4418.2, 4418.2, 4415.2, 4417.6, 152, null, 1022, 63813], [20240918, 4417.6, 4418.2, 4420.4, 4417.4, 4418.6, 164, null, 1023, 63727], [20240918, 4418.6, 4419.0, 4420.2, 4415.2, 4415.2, 176, null, 1024, 63642], [20240918, 4415.2, 4416.2, 4418.0, 4415.4, 4417.6, 147, null, 1025, 63576], [20240918, 4417.6, 4417.2, 4419.2, 4416.0, 4418.0, 193, null, 1026, 63487], [20240918, 4418.0, 4418.2, 4419.4, 4415.6, 4418.0, 212, null, 1027, 63398], [20240918, 4418.0, 4418.0, 4421.0, 4417.6, 4419.8, 131, null, 1028, 63318], [20240918, 4419.8, 4419.8, 4419.8, 4416.4, 4418.4, 199, null, 1029, 63202], [20240918, 4418.4, 4418.4, 4418.8, 4416.2, 4418.8, 209, null, 1030, 63083], [20240918, 4418.8, 4418.8, 4422.0, 4417.6, 4421.0, 205, null, 1031, 62984], [20240918, 4421.0, 4421.0, 4421.0, 4417.4, 4418.2, 171, null, 1032, 62910], [20240918, 4418.2, 4418.2, 4419.2, 4417.0, 4418.4, 166, null, 1033, 62853], [20240918, 4418.4, 4418.2, 4420.8, 4417.2, 4419.0, 142, null, 1034, 62772], [20240918, 4419.0, 4419.0, 4420.4, 4417.8, 4419.0, 139, null, 1035, 62703], [20240918, 4419.0, 4419.2, 4419.2, 4416.2, 4416.6, 123, null, 1036, 62645], [20240918, 4416.6, 4416.8, 4418.0, 4415.6, 4417.8, 121, null, 1037, 62592], [20240918, 4417.8, 4418.0, 4418.0, 4415.4, 4415.6, 99, null, 1038, 62553], [20240918, 4415.6, 4415.8, 4417.0, 4414.8, 4415.8, 116, null, 1039, 62515], [20240918, 4415.8, 4415.8, 4415.8, 4412.2, 4414.4, 175, null, 1040, 62454], [20240918, 4414.4, 4415.8, 4419.0, 4414.0, 4418.8, 251, null, 1041, 62373], [20240918, 4418.8, 4419.6, 4426.0, 4419.2, 4425.6, 303, null, 1042, 62357], [20240918, 4425.6, 4426.6, 4428.0, 4418.8, 4420.0, 370, null, 1043, 62273], [20240918, 4420.0, 4420.2, 4422.8, 4417.8, 4421.2, 200, null, 1044, 62208], [20240918, 4421.2, 4421.2, 4421.6, 4417.6, 4419.0, 259, null, 1045, 62126], [20240918, 4419.0, 4419.0, 4421.2, 4415.0, 4416.2, 228, null, 1046, 62039], [20240918, 4416.2, 4415.4, 4417.2, 4415.0, 4415.8, 156, null, 1047, 62019], [20240918, 4415.8, 4416.2, 4416.2, 4412.6, 4415.8, 238, null, 1048, 61955], [20240918, 4415.8, 4415.2, 4416.4, 4414.2, 4414.8, 184, null, 1049, 61911], [20240918, 4414.8, 4414.6, 4415.4, 4413.0, 4413.2, 149, null, 1050, 61855], [20240918, 4413.2, 4414.0, 4415.6, 4411.6, 4413.0, 214, null, 1051, 61760], [20240918, 4413.0, 4414.4, 4415.4, 4412.6, 4414.0, 192, null, 1052, 61738], [20240918, 4414.0, 4414.0, 4414.4, 4412.2, 4414.2, 124, null, 1053, 61699], [20240918, 4414.2, 4413.8, 4415.4, 4413.0, 4414.6, 152, null, 1054, 61648], [20240918, 4414.6, 4414.8, 4415.0, 4410.0, 4412.6, 183, null, 1055, 61572], [20240918, 4412.6, 4412.6, 4414.0, 4411.6, 4413.2, 136, null, 1056, 61519], [20240918, 4413.2, 4413.8, 4413.8, 4410.2, 4412.0, 151, null, 1057, 61440], [20240918, 4412.0, 4412.8, 4413.0, 4409.8, 4411.8, 154, null, 1058, 61372], [20240918, 4411.8, 4411.8, 4411.8, 4408.8, 4411.4, 163, null, 1059, 61334], [20240918, 4411.4, 4411.2, 4413.4, 4410.2, 4412.8, 147, null, 1100, 61241], [20240918, 4412.8, 4413.2, 4413.8, 4410.2, 4412.2, 139, null, 1101, 61169], [20240918, 4412.2, 4412.2, 4412.2, 4408.0, 4408.0, 195, null, 1102, 61102], [20240918, 4408.0, 4407.0, 4414.2, 4407.0, 4409.6, 279, null, 1103, 60987], [20240918, 4409.6, 4408.6, 4410.0, 4407.0, 4409.8, 268, null, 1104, 60886], [20240918, 4409.8, 4410.6, 4410.6, 4402.8, 4407.6, 437, null, 1105, 60786], [20240918, 4407.6, 4407.2, 4407.4, 4403.8, 4405.8, 204, null, 1106, 60693], [20240918, 4405.8, 4405.2, 4407.8, 4404.0, 4406.2, 190, null, 1107, 60635], [20240918, 4406.2, 4406.4, 4408.6, 4404.6, 4408.0, 142, null, 1108, 60573], [20240918, 4408.0, 4408.0, 4410.0, 4407.0, 4407.4, 142, null, 1109, 60550], [20240918, 4407.4, 4407.8, 4410.2, 4406.8, 4408.4, 174, null, 1110, 60514], [20240918, 4408.4, 4408.4, 4408.4, 4405.0, 4406.4, 146, null, 1111, 60455], [20240918, 4406.4, 4406.4, 4408.2, 4404.4, 4406.6, 116, null, 1112, 60413], [20240918, 4406.6, 4407.4, 4408.0, 4404.8, 4405.8, 76, null, 1113, 60382], [20240918, 4405.8, 4406.4, 4407.8, 4404.8, 4407.2, 97, null, 1114, 60346], [20240918, 4407.2, 4406.8, 4407.6, 4403.4, 4403.6, 107, null, 1115, 60322], [20240918, 4403.6, 4403.4, 4406.8, 4403.2, 4404.2, 143, null, 1116, 60281], [20240918, 4404.2, 4404.2, 4405.8, 4403.6, 4404.6, 108, null, 1117, 60252], [20240918, 4404.6, 4405.8, 4405.8, 4402.0, 4404.4, 146, null, 1118, 60201], [20240918, 4404.4, 4404.0, 4404.0, 4402.0, 4403.6, 159, null, 1119, 60132], [20240918, 4403.6, 4403.8, 4406.4, 4403.4, 4406.0, 151, null, 1120, 60093], [20240918, 4406.0, 4406.0, 4406.8, 4403.0, 4404.0, 136, null, 1121, 60063], [20240918, 4404.0, 4404.8, 4406.4, 4403.8, 4404.6, 138, null, 1122, 59999], [20240918, 4404.6, 4405.6, 4405.6, 4402.0, 4403.8, 117, null, 1123, 59960], [20240918, 4403.8, 4403.6, 4404.0, 4401.0, 4401.6, 112, null, 1124, 59907], [20240918, 4401.6, 4401.4, 4402.8, 4401.0, 4401.8, 136, null, 1125, 59856], [20240918, 4401.8, 4401.8, 4402.6, 4396.2, 4399.6, 190, null, 1126, 59812], [20240918, 4399.6, 4400.0, 4400.0, 4394.2, 4396.2, 276, null, 1127, 59720], [20240918, 4396.2, 4396.2, 4399.2, 4396.2, 4399.0, 151, null, 1128, 59650], [20240918, 4399.0, 4399.0, 4400.0, 4397.6, 4398.6, 135, null, 1129, 59646], [20240918, 4398.6, 4398.8, 4399.2, 4395.2, 4396.6, 174, null, 1130, 59624], [20240918, 4396.6, 4395.6, 4396.4, 4391.4, 4392.8, 241, null, 1301, 59611], [20240918, 4392.8, 4392.8, 4393.6, 4389.2, 4389.2, 242, null, 1302, 59592], [20240918, 4389.2, 4389.0, 4391.0, 4387.2, 4388.4, 312, null, 1303, 59557], [20240918, 4388.4, 4387.8, 4388.8, 4385.8, 4386.6, 209, null, 1304, 59527], [20240918, 4386.6, 4387.2, 4390.0, 4386.4, 4389.6, 181, null, 1305, 59517], [20240918, 4389.6, 4389.6, 4392.8, 4388.0, 4388.0, 255, null, 1306, 59502], [20240918, 4388.0, 4390.0, 4391.2, 4387.2, 4387.2, 222, null, 1307, 59504], [20240918, 4387.2, 4388.4, 4391.4, 4388.2, 4391.2, 263, null, 1308, 59478], [20240918, 4391.2, 4391.2, 4393.0, 4387.8, 4389.4, 248, null, 1309, 59498], [20240918, 4389.4, 4389.2, 4389.2, 4385.0, 4386.0, 243, null, 1310, 59492], [20240918, 4386.0, 4386.8, 4391.4, 4386.0, 4391.0, 231, null, 1311, 59511], [20240918, 4391.0, 4390.6, 4391.2, 4388.6, 4389.0, 191, null, 1312, 59472], [20240918, 4389.0, 4388.8, 4392.8, 4388.8, 4391.4, 191, null, 1313, 59445], [20240918, 4391.4, 4392.0, 4392.2, 4389.8, 4390.8, 159, null, 1314, 59395], [20240918, 4390.8, 4391.4, 4397.8, 4391.4, 4397.8, 302, null, 1315, 59386], [20240918, 4397.8, 4398.6, 4410.0, 4398.2, 4407.8, 515, null, 1316, 59408], [20240918, 4407.8, 4408.4, 4408.4, 4398.2, 4400.6, 381, null, 1317, 59438], [20240918, 4400.6, 4401.0, 4403.0, 4399.2, 4401.0, 238, null, 1318, 59421], [20240918, 4401.0, 4400.6, 4404.0, 4397.0, 4397.6, 205, null, 1319, 59395], [20240918, 4397.6, 4397.6, 4399.4, 4395.6, 4399.4, 281, null, 1320, 59368], [20240918, 4399.4, 4400.0, 4406.8, 4400.0, 4402.8, 342, null, 1321, 59340], [20240918, 4402.8, 4402.0, 4404.4, 4400.8, 4402.4, 218, null, 1322, 59333], [20240918, 4402.4, 4402.6, 4406.4, 4401.4, 4403.0, 176, null, 1323, 59330], [20240918, 4403.0, 4404.2, 4409.8, 4404.0, 4405.0, 244, null, 1324, 59318], [20240918, 4405.0, 4405.2, 4405.6, 4399.8, 4402.0, 262, null, 1325, 59318], [20240918, 4402.0, 4402.0, 4403.4, 4399.6, 4402.2, 148, null, 1326, 59286], [20240918, 4402.2, 4402.2, 4403.4, 4399.6, 4400.6, 132, null, 1327, 59251], [20240918, 4400.6, 4401.6, 4402.6, 4399.4, 4401.2, 127, null, 1328, 59219], [20240918, 4401.2, 4402.0, 4402.8, 4398.8, 4400.6, 192, null, 1329, 59186], [20240918, 4400.6, 4400.2, 4403.0, 4399.8, 4403.0, 195, null, 1330, 59146], [20240918, 4403.0, 4404.0, 4404.0, 4399.8, 4402.8, 185, null, 1331, 59129], [20240918, 4402.8, 4402.8, 4403.2, 4399.6, 4400.8, 192, null, 1332, 59130], [20240918, 4400.8, 4402.2, 4403.6, 4400.4, 4401.6, 172, null, 1333, 59131], [20240918, 4401.6, 4401.6, 4403.0, 4398.8, 4401.2, 161, null, 1334, 59141], [20240918, 4401.2, 4401.6, 4401.6, 4393.2, 4397.0, 241, null, 1335, 59174], [20240918, 4397.0, 4398.4, 4405.4, 4397.2, 4405.4, 293, null, 1336, 59231], [20240918, 4405.4, 4406.6, 4408.8, 4404.6, 4406.8, 343, null, 1337, 59238], [20240918, 4406.8, 4406.4, 4411.0, 4404.6, 4409.0, 348, null, 1338, 59258], [20240918, 4409.0, 4408.6, 4411.6, 4406.2, 4411.0, 221, null, 1339, 59215], [20240918, 4411.0, 4411.4, 4411.6, 4408.0, 4408.6, 252, null, 1340, 59188], [20240918, 4408.6, 4408.8, 4415.2, 4408.0, 4414.0, 224, null, 1341, 59151], [20240918, 4414.0, 4414.6, 4416.8, 4411.2, 4415.6, 222, null, 1342, 59119], [20240918, 4415.6, 4416.0, 4416.4, 4412.2, 4414.8, 193, null, 1343, 59098], [20240918, 4414.8, 4414.8, 4422.0, 4414.2, 4422.0, 337, null, 1344, 59041], [20240918, 4422.0, 4421.4, 4435.0, 4421.4, 4432.6, 650, null, 1345, 59069], [20240918, 4432.6, 4433.6, 4443.6, 4433.6, 4440.6, 734, null, 1346, 59245], [20240918, 4440.6, 4440.8, 4442.0, 4430.2, 4432.4, 637, null, 1347, 59454], [20240918, 4432.4, 4433.2, 4435.8, 4428.4, 4434.0, 406, null, 1348, 59571], [20240918, 4434.0, 4437.0, 4443.4, 4434.0, 4441.2, 391, null, 1349, 59633], [20240918, 4441.2, 4442.2, 4443.6, 4434.8, 4434.8, 404, null, 1350, 59696], [20240918, 4434.8, 4435.6, 4443.4, 4435.0, 4437.8, 293, null, 1351, 59684], [20240918, 4437.8, 4438.0, 4439.0, 4432.8, 4432.8, 229, null, 1352, 59685], [20240918, 4432.8, 4433.8, 4440.2, 4432.8, 4440.2, 213, null, 1353, 59719], [20240918, 4440.2, 4440.2, 4450.4, 4440.2, 4448.0, 466, null, 1354, 59734], [20240918, 4448.0, 4448.8, 4449.4, 4442.2, 4443.4, 279, null, 1355, 59727], [20240918, 4443.4, 4444.0, 4448.6, 4443.8, 4447.2, 347, null, 1356, 59703], [20240918, 4447.2, 4447.6, 4449.4, 4444.0, 4449.4, 304, null, 1357, 59698], [20240918, 4449.4, 4449.2, 4454.0, 4449.0, 4453.4, 400, null, 1358, 59734], [20240918, 4453.4, 4452.8, 4460.0, 4451.8, 4460.0, 571, null, 1359, 59808], [20240918, 4460.0, 4460.0, 4474.0, 4458.6, 4474.0, 696, null, 1400, 59825], [20240918, 4474.0, 4473.6, 4476.6, 4467.8, 4471.8, 801, null, 1401, 59948], [20240918, 4471.8, 4472.0, 4472.4, 4462.8, 4467.0, 431, null, 1402, 59990], [20240918, 4467.0, 4467.6, 4467.6, 4460.6, 4466.2, 359, null, 1403, 59974], [20240918, 4466.2, 4466.2, 4467.8, 4462.2, 4462.4, 250, null, 1404, 59997], [20240918, 4462.4, 4463.2, 4463.4, 4457.8, 4457.8, 255, null, 1405, 59994], [20240918, 4457.8, 4457.8, 4463.0, 4457.4, 4463.0, 189, null, 1406, 60003], [20240918, 4463.0, 4462.6, 4463.6, 4455.0, 4455.0, 326, null, 1407, 60006], [20240918, 4455.0, 4455.2, 4455.2, 4451.6, 4453.0, 241, null, 1408, 60022], [20240918, 4453.0, 4454.0, 4458.2, 4453.2, 4458.2, 163, null, 1409, 60002], [20240918, 4458.2, 4458.2, 4468.0, 4458.2, 4468.0, 267, null, 1410, 59957], [20240918, 4468.0, 4466.4, 4473.8, 4466.4, 4470.8, 370, null, 1411, 59990], [20240918, 4470.8, 4471.0, 4471.6, 4467.4, 4468.4, 271, null, 1412, 59943], [20240918, 4468.4, 4468.4, 4470.2, 4467.6, 4469.0, 201, null, 1413, 59887], [20240918, 4469.0, 4469.0, 4474.8, 4468.6, 4470.6, 253, null, 1414, 59841], [20240918, 4470.6, 4470.6, 4470.6, 4463.4, 4465.0, 266, null, 1415, 59805], [20240918, 4465.0, 4465.8, 4466.0, 4462.0, 4462.0, 204, null, 1416, 59749], [20240918, 4462.0, 4462.6, 4463.6, 4458.8, 4459.4, 195, null, 1417, 59700], [20240918, 4459.4, 4460.0, 4461.2, 4459.4, 4460.0, 160, null, 1418, 59648], [20240918, 4460.0, 4459.8, 4459.8, 4453.6, 4453.8, 270, null, 1419, 59611], [20240918, 4453.8, 4454.2, 4455.0, 4452.8, 4452.8, 210, null, 1420, 59566], [20240918, 4452.8, 4453.2, 4453.2, 4448.0, 4449.6, 290, null, 1421, 59515], [20240918, 4449.6, 4449.2, 4449.6, 4447.2, 4448.8, 299, null, 1422, 59506], [20240918, 4448.8, 4448.8, 4450.0, 4447.4, 4447.6, 322, null, 1423, 59402], [20240918, 4447.6, 4448.2, 4448.2, 4445.8, 4447.0, 167, null, 1424, 59414], [20240918, 4447.0, 4446.2, 4447.6, 4444.8, 4446.0, 204, null, 1425, 59395], [20240918, 4446.0, 4446.0, 4448.6, 4446.0, 4446.6, 197, null, 1426, 59373], [20240918, 4446.6, 4446.6, 4449.4, 4446.2, 4448.4, 144, null, 1427, 59341], [20240918, 4448.4, 4448.4, 4448.8, 4446.6, 4448.0, 167, null, 1428, 59291], [20240918, 4448.0, 4447.2, 4449.0, 4446.2, 4446.8, 142, null, 1429, 59268], [20240918, 4446.8, 4447.4, 4450.4, 4446.2, 4448.2, 177, null, 1430, 59237], [20240918, 4448.2, 4449.0, 4454.4, 4447.0, 4451.8, 248, null, 1431, 59217], [20240918, 4451.8, 4452.6, 4454.0, 4449.0, 4453.8, 217, null, 1432, 59206], [20240918, 4453.8, 4453.4, 4453.4, 4451.0, 4452.8, 171, null, 1433, 59166], [20240918, 4452.8, 4451.0, 4459.6, 4451.0, 4458.2, 232, null, 1434, 59171], [20240918, 4458.2, 4459.0, 4465.0, 4458.8, 4461.6, 258, null, 1435, 59126], [20240918, 4461.6, 4461.2, 4461.4, 4456.8, 4459.2, 198, null, 1436, 59085], [20240918, 4459.2, 4458.2, 4459.4, 4454.6, 4454.8, 150, null, 1437, 59061], [20240918, 4454.8, 4455.4, 4455.6, 4451.4, 4451.4, 158, null, 1438, 59023], [20240918, 4451.4, 4451.2, 4454.0, 4451.0, 4451.0, 162, null, 1439, 58976], [20240918, 4451.0, 4451.2, 4453.2, 4451.2, 4452.4, 138, null, 1440, 58937], [20240918, 4452.4, 4451.8, 4453.4, 4450.0, 4451.2, 145, null, 1441, 58908], [20240918, 4451.2, 4452.2, 4454.2, 4451.4, 4452.6, 159, null, 1442, 58880], [20240918, 4452.6, 4452.6, 4453.4, 4450.6, 4451.8, 178, null, 1443, 58789], [20240918, 4451.8, 4451.6, 4452.0, 4448.2, 4449.4, 186, null, 1444, 58721], [20240918, 4449.4, 4448.8, 4450.2, 4448.0, 4449.0, 172, null, 1445, 58666], [20240918, 4449.0, 4448.8, 4449.8, 4447.2, 4448.2, 196, null, 1446, 58608], [20240918, 4448.2, 4448.6, 4450.4, 4448.6, 4449.2, 168, null, 1447, 58511], [20240918, 4449.2, 4449.2, 4450.4, 4448.6, 4448.6, 170, null, 1448, 58431], [20240918, 4448.6, 4448.6, 4451.0, 4448.6, 4450.2, 182, null, 1449, 58365], [20240918, 4450.2, 4450.2, 4454.0, 4450.2, 4453.4, 229, null, 1450, 58349], [20240918, 4453.4, 4453.8, 4456.6, 4453.2, 4456.4, 228, null, 1451, 58306], [20240918, 4456.4, 4456.6, 4458.2, 4455.2, 4456.6, 192, null, 1452, 58303], [20240918, 4456.6, 4456.6, 4461.2, 4456.6, 4459.6, 177, null, 1453, 58277], [20240918, 4459.6, 4459.6, 4460.4, 4458.6, 4458.6, 198, null, 1454, 58219], [20240918, 4458.6, 4458.8, 4459.6, 4457.2, 4459.4, 284, null, 1455, 58189], [20240918, 4459.4, 4459.8, 4461.8, 4457.8, 4461.0, 271, null, 1456, 58171], [20240918, 4461.0, 4461.6, 4462.2, 4460.6, 4461.6, 222, null, 1457, 58150], [20240918, 4461.6, 4461.4, 4462.0, 4460.0, 4460.4, 215, null, 1458, 58162], [20240918, 4460.4, 4460.4, 4461.6, 4460.0, 4460.4, 173, null, 1459, 58147], [20240918, 4460.4, 4460.6, 4461.0, 4458.6, 4460.0, 251, null, 1500, 58145], [20240919, 4460.0, 4474.8, 4481.0, 4445.2, 4447.0, 1838, null, 931, 56793], [20240919, 4447.0, 4447.8, 4455.4, 4441.6, 4451.8, 968, null, 932, 56085], [20240919, 4451.8, 4452.2, 4453.8, 4448.4, 4450.6, 791, null, 933, 55566], [20240919, 4450.6, 4451.6, 4461.0, 4451.4, 4456.4, 599, null, 934, 55158], [20240919, 4456.4, 4456.4, 4464.8, 4455.2, 4464.4, 527, null, 935, 54745], [20240919, 4464.4, 4464.8, 4470.6, 4463.4, 4465.2, 527, null, 936, 54357], [20240919, 4465.2, 4464.8, 4467.4, 4459.6, 4461.4, 300, null, 937, 54115], [20240919, 4461.4, 4461.2, 4462.2, 4457.4, 4458.8, 296, null, 938, 53914], [20240919, 4458.8, 4458.6, 4461.4, 4456.4, 4456.6, 241, null, 939, 53741], [20240919, 4456.6, 4456.6, 4460.2, 4455.4, 4456.4, 339, null, 940, 53476], [20240919, 4456.4, 4456.6, 4458.6, 4451.0, 4452.6, 399, null, 941, 53179], [20240919, 4452.6, 4453.4, 4456.2, 4450.2, 4453.8, 261, null, 942, 52964], [20240919, 4453.8, 4453.6, 4456.2, 4450.0, 4450.0, 215, null, 943, 52803], [20240919, 4450.0, 4449.8, 4453.8, 4449.8, 4451.4, 190, null, 944, 52656], [20240919, 4451.4, 4451.4, 4452.0, 4445.2, 4445.2, 239, null, 945, 52464], [20240919, 4445.2, 4446.2, 4451.6, 4444.6, 4446.6, 387, null, 946, 52135], [20240919, 4446.6, 4447.2, 4448.6, 4442.4, 4445.8, 313, null, 947, 51890], [20240919, 4445.8, 4446.6, 4448.0, 4442.0, 4443.4, 316, null, 948, 51630], [20240919, 4443.4, 4443.6, 4443.6, 4438.2, 4438.6, 265, null, 949, 51451], [20240919, 4438.6, 4438.2, 4438.6, 4432.0, 4433.2, 477, null, 950, 51135], [20240919, 4433.2, 4433.2, 4437.4, 4430.8, 4434.4, 357, null, 951, 50869], [20240919, 4434.4, 4433.6, 4436.0, 4431.8, 4435.0, 318, null, 952, 50616], [20240919, 4435.0, 4434.2, 4434.4, 4429.8, 4430.0, 339, null, 953, 50349], [20240919, 4430.0, 4431.0, 4431.0, 4426.0, 4427.4, 234, null, 954, 50186], [20240919, 4427.4, 4427.4, 4442.0, 4427.0, 4439.0, 477, null, 955, 49873], [20240919, 4439.0, 4439.0, 4446.8, 4434.8, 4440.0, 514, null, 956, 49567], [20240919, 4440.0, 4441.2, 4450.6, 4441.2, 4450.2, 316, null, 957, 49341], [20240919, 4450.2, 4450.2, 4450.2, 4444.6, 4445.8, 297, null, 958, 49127], [20240919, 4445.8, 4445.8, 4455.0, 4445.8, 4455.0, 291, null, 959, 48944], [20240919, 4455.0, 4455.4, 4465.4, 4452.8, 4462.6, 388, null, 1000, 48734], [20240919, 4462.6, 4463.8, 4466.8, 4456.0, 4457.0, 440, null, 1001, 48469], [20240919, 4457.0, 4456.4, 4457.0, 4448.6, 4451.8, 341, null, 1002, 48228], [20240919, 4451.8, 4452.0, 4462.6, 4448.6, 4460.8, 351, null, 1003, 47985], [20240919, 4460.8, 4460.6, 4461.2, 4451.4, 4453.0, 289, null, 1004, 47797], [20240919, 4453.0, 4452.6, 4460.4, 4452.2, 4456.0, 239, null, 1005, 47641], [20240919, 4456.0, 4456.4, 4457.2, 4452.2, 4453.6, 254, null, 1006, 47448], [20240919, 4453.6, 4453.6, 4453.6, 4449.0, 4453.2, 274, null, 1007, 47242], [20240919, 4453.2, 4452.8, 4459.0, 4450.0, 4459.0, 221, null, 1008, 47079], [20240919, 4459.0, 4460.0, 4471.6, 4456.6, 4471.6, 468, null, 1009, 46822], [20240919, 4471.6, 4471.6, 4477.0, 4468.0, 4474.2, 502, null, 1010, 46508], [20240919, 4474.2, 4473.8, 4473.8, 4461.6, 4467.4, 431, null, 1011, 46245], [20240919, 4467.4, 4467.8, 4477.8, 4465.0, 4477.8, 306, null, 1012, 46059], [20240919, 4477.8, 4478.0, 4493.6, 4476.6, 4493.6, 777, null, 1013, 45647], [20240919, 4493.6, 4492.0, 4499.2, 4487.2, 4499.2, 662, null, 1014, 45375], [20240919, 4499.2, 4498.2, 4507.0, 4493.8, 4505.8, 603, null, 1015, 45115], [20240919, 4505.8, 4505.0, 4513.4, 4503.6, 4506.6, 731, null, 1016, 44712], [20240919, 4506.6, 4507.0, 4507.0, 4498.2, 4500.2, 494, null, 1017, 44431], [20240919, 4500.2, 4500.0, 4514.2, 4496.6, 4513.0, 496, null, 1018, 44167], [20240919, 4513.0, 4512.2, 4517.4, 4508.6, 4516.8, 550, null, 1019, 43911], [20240919, 4516.8, 4517.8, 4518.6, 4510.2, 4515.4, 396, null, 1020, 43685], [20240919, 4515.4, 4515.4, 4530.0, 4513.4, 4526.4, 651, null, 1021, 43351], [20240919, 4526.4, 4525.4, 4535.2, 4525.4, 4534.8, 492, null, 1022, 43115], [20240919, 4534.8, 4534.8, 4535.4, 4526.0, 4527.2, 415, null, 1023, 42887], [20240919, 4527.2, 4527.0, 4534.0, 4523.2, 4527.0, 412, null, 1024, 42690], [20240919, 4527.0, 4528.4, 4538.0, 4528.4, 4534.4, 429, null, 1025, 42494], [20240919, 4534.4, 4533.6, 4549.0, 4533.6, 4548.8, 614, null, 1026, 42239], [20240919, 4548.8, 4548.4, 4556.4, 4546.2, 4554.6, 532, null, 1027, 42013], [20240919, 4554.6, 4554.2, 4560.8, 4551.2, 4557.6, 447, null, 1028, 41865], [20240919, 4557.6, 4557.4, 4559.4, 4552.6, 4556.0, 386, null, 1029, 41675], [20240919, 4556.0, 4556.2, 4562.4, 4556.0, 4561.6, 430, null, 1030, 41451], [20240919, 4561.6, 4562.8, 4574.6, 4562.8, 4574.0, 635, null, 1031, 41266], [20240919, 4574.0, 4574.0, 4577.0, 4561.6, 4561.6, 432, null, 1032, 41162], [20240919, 4561.6, 4561.6, 4561.6, 4545.4, 4550.6, 456, null, 1033, 41049], [20240919, 4550.6, 4550.2, 4550.6, 4540.6, 4546.4, 311, null, 1034, 40925], [20240919, 4546.4, 4546.0, 4550.8, 4543.8, 4543.8, 327, null, 1035, 40803], [20240919, 4543.8, 4543.8, 4556.2, 4543.8, 4552.8, 436, null, 1036, 40691], [20240919, 4552.8, 4552.8, 4552.8, 4537.2, 4539.0, 424, null, 1037, 40524], [20240919, 4539.0, 4539.0, 4544.6, 4538.0, 4543.8, 370, null, 1038, 40384], [20240919, 4543.8, 4544.6, 4554.2, 4544.6, 4551.6, 296, null, 1039, 40260], [20240919, 4551.6, 4550.4, 4552.2, 4545.0, 4551.4, 258, null, 1040, 40143], [20240919, 4551.4, 4551.4, 4557.0, 4544.4, 4547.2, 309, null, 1041, 40031], [20240919, 4547.2, 4547.6, 4555.2, 4547.6, 4552.6, 209, null, 1042, 39952], [20240919, 4552.6, 4553.4, 4553.8, 4548.8, 4548.8, 228, null, 1043, 39864], [20240919, 4548.8, 4549.2, 4559.8, 4548.6, 4558.0, 247, null, 1044, 39779], [20240919, 4558.0, 4559.4, 4559.4, 4551.6, 4552.6, 200, null, 1045, 39706], [20240919, 4552.6, 4553.0, 4555.4, 4548.4, 4552.8, 166, null, 1046, 39641], [20240919, 4552.8, 4551.2, 4551.6, 4545.6, 4548.6, 243, null, 1047, 39553], [20240919, 4548.6, 4549.4, 4553.2, 4549.0, 4550.6, 237, null, 1048, 39492], [20240919, 4550.6, 4550.4, 4550.4, 4539.0, 4539.4, 257, null, 1049, 39384], [20240919, 4539.4, 4540.0, 4540.2, 4533.0, 4533.0, 283, null, 1050, 39281], [20240919, 4533.0, 4533.0, 4538.0, 4530.0, 4530.6, 290, null, 1051, 39223], [20240919, 4530.6, 4530.0, 4531.4, 4525.2, 4527.0, 346, null, 1052, 39129], [20240919, 4527.0, 4527.0, 4529.0, 4526.4, 4528.8, 154, null, 1053, 39049], [20240919, 4528.8, 4528.4, 4528.6, 4524.4, 4525.2, 170, null, 1054, 38993], [20240919, 4525.2, 4524.8, 4530.6, 4523.2, 4529.6, 237, null, 1055, 38916], [20240919, 4529.6, 4529.8, 4530.8, 4524.8, 4527.4, 175, null, 1056, 38871], [20240919, 4527.4, 4527.4, 4527.4, 4523.0, 4524.2, 171, null, 1057, 38785], [20240919, 4524.2, 4524.0, 4524.0, 4517.0, 4518.0, 271, null, 1058, 38700], [20240919, 4518.0, 4517.6, 4520.0, 4515.4, 4518.4, 195, null, 1059, 38644], [20240919, 4518.4, 4517.4, 4522.4, 4517.0, 4518.8, 148, null, 1100, 38589], [20240919, 4518.8, 4518.6, 4521.8, 4517.2, 4520.6, 167, null, 1101, 38532], [20240919, 4520.6, 4520.4, 4521.2, 4512.8, 4512.8, 184, null, 1102, 38464], [20240919, 4512.8, 4512.8, 4513.2, 4506.8, 4507.4, 221, null, 1103, 38369], [20240919, 4507.4, 4507.2, 4511.0, 4506.6, 4508.0, 210, null, 1104, 38274], [20240919, 4508.0, 4507.6, 4509.8, 4506.4, 4507.8, 160, null, 1105, 38198], [20240919, 4507.8, 4509.0, 4509.0, 4506.0, 4507.8, 177, null, 1106, 38110], [20240919, 4507.8, 4507.0, 4507.8, 4505.4, 4507.8, 132, null, 1107, 38049], [20240919, 4507.8, 4507.0, 4507.4, 4505.0, 4506.2, 153, null, 1108, 38000], [20240919, 4506.2, 4506.4, 4506.4, 4499.2, 4502.2, 325, null, 1109, 37866], [20240919, 4502.2, 4503.0, 4503.0, 4495.4, 4495.4, 216, null, 1110, 37781], [20240919, 4495.4, 4496.4, 4502.0, 4495.6, 4501.2, 194, null, 1111, 37709], [20240919, 4501.2, 4501.8, 4506.8, 4500.8, 4506.4, 135, null, 1112, 37660], [20240919, 4506.4, 4507.0, 4511.8, 4506.0, 4510.6, 212, null, 1113, 37586], [20240919, 4510.6, 4510.6, 4510.6, 4505.2, 4507.0, 114, null, 1114, 37542], [20240919, 4507.0, 4506.8, 4510.8, 4506.8, 4510.2, 107, null, 1115, 37498], [20240919, 4510.2, 4509.2, 4513.6, 4508.4, 4510.6, 159, null, 1116, 37465], [20240919, 4510.6, 4510.4, 4512.0, 4507.8, 4510.2, 89, null, 1117, 37441], [20240919, 4510.2, 4512.0, 4512.0, 4510.0, 4512.0, 70, null, 1118, 37414], [20240919, 4512.0, 4511.6, 4514.0, 4510.2, 4514.0, 94, null, 1119, 37407], [20240919, 4514.0, 4513.6, 4513.6, 4510.2, 4511.0, 70, null, 1120, 37376], [20240919, 4511.0, 4511.2, 4513.4, 4509.0, 4510.2, 128, null, 1121, 37352], [20240919, 4510.2, 4510.6, 4512.4, 4510.2, 4510.6, 72, null, 1122, 37321], [20240919, 4510.6, 4511.6, 4514.2, 4511.6, 4513.2, 66, null, 1123, 37306], [20240919, 4513.2, 4512.4, 4516.6, 4509.8, 4516.6, 104, null, 1124, 37284], [20240919, 4516.6, 4515.8, 4526.6, 4515.8, 4526.6, 116, null, 1125, 37250], [20240919, 4526.6, 4525.8, 4527.0, 4520.4, 4521.6, 129, null, 1126, 37232], [20240919, 4521.6, 4521.6, 4524.2, 4520.4, 4521.4, 82, null, 1127, 37205], [20240919, 4521.4, 4521.4, 4521.4, 4517.0, 4518.8, 124, null, 1128, 37182], [20240919, 4518.8, 4517.2, 4519.4, 4517.0, 4518.4, 53, null, 1129, 37160], [20240919, 4518.4, 4518.2, 4519.6, 4517.6, 4518.0, 120, null, 1130, 37174], [20240919, 4518.0, 4521.2, 4535.0, 4521.2, 4535.0, 247, null, 1301, 37139], [20240919, 4535.0, 4535.8, 4541.0, 4528.6, 4534.0, 254, null, 1302, 37112], [20240919, 4534.0, 4534.2, 4541.0, 4534.0, 4536.8, 162, null, 1303, 37062], [20240919, 4536.8, 4537.2, 4537.2, 4529.2, 4535.4, 139, null, 1304, 37040], [20240919, 4535.4, 4536.0, 4541.8, 4535.0, 4540.4, 115, null, 1305, 37009], [20240919, 4540.4, 4540.6, 4541.0, 4537.8, 4539.8, 107, null, 1306, 36979], [20240919, 4539.8, 4540.8, 4541.8, 4531.2, 4531.2, 131, null, 1307, 36952], [20240919, 4531.2, 4530.8, 4531.6, 4520.8, 4522.2, 195, null, 1308, 36884], [20240919, 4522.2, 4522.8, 4523.8, 4515.2, 4518.0, 197, null, 1309, 36855], [20240919, 4518.0, 4518.0, 4520.8, 4517.2, 4520.4, 123, null, 1310, 36801], [20240919, 4520.4, 4520.6, 4521.6, 4517.2, 4517.6, 61, null, 1311, 36771], [20240919, 4517.6, 4517.2, 4520.2, 4517.0, 4517.2, 91, null, 1312, 36724], [20240919, 4517.2, 4517.2, 4517.2, 4510.6, 4513.0, 135, null, 1313, 36688], [20240919, 4513.0, 4512.8, 4514.4, 4511.8, 4514.4, 131, null, 1314, 36631], [20240919, 4514.4, 4513.8, 4514.0, 4509.8, 4511.0, 142, null, 1315, 36564], [20240919, 4511.0, 4511.0, 4514.2, 4510.0, 4514.2, 132, null, 1316, 36528], [20240919, 4514.2, 4514.4, 4517.2, 4510.6, 4511.0, 150, null, 1317, 36488], [20240919, 4511.0, 4511.0, 4513.0, 4510.2, 4513.0, 69, null, 1318, 36444], [20240919, 4513.0, 4513.0, 4515.6, 4510.8, 4514.6, 117, null, 1319, 36390], [20240919, 4514.6, 4515.0, 4515.0, 4511.4, 4513.4, 80, null, 1320, 36358], [20240919, 4513.4, 4513.4, 4513.8, 4510.6, 4510.6, 75, null, 1321, 36330], [20240919, 4510.6, 4510.6, 4515.4, 4510.4, 4515.4, 124, null, 1322, 36256], [20240919, 4515.4, 4515.0, 4515.6, 4512.8, 4515.6, 72, null, 1323, 36225], [20240919, 4515.6, 4515.8, 4523.8, 4515.0, 4521.6, 167, null, 1324, 36192], [20240919, 4521.6, 4521.8, 4521.8, 4516.4, 4517.8, 114, null, 1325, 36163], [20240919, 4517.8, 4517.0, 4518.0, 4511.0, 4513.0, 123, null, 1326, 36120], [20240919, 4513.0, 4513.8, 4514.2, 4510.6, 4511.4, 87, null, 1327, 36077], [20240919, 4511.4, 4512.6, 4515.0, 4511.8, 4514.8, 91, null, 1328, 36026], [20240919, 4514.8, 4514.8, 4515.8, 4513.4, 4515.2, 138, null, 1329, 35945], [20240919, 4515.2, 4515.4, 4518.0, 4514.2, 4518.0, 141, null, 1330, 35909], [20240919, 4518.0, 4518.0, 4520.6, 4514.8, 4515.6, 189, null, 1331, 35850], [20240919, 4515.6, 4517.0, 4517.6, 4515.2, 4517.0, 212, null, 1332, 35744], [20240919, 4517.0, 4516.0, 4522.0, 4516.0, 4518.0, 116, null, 1333, 35701], [20240919, 4518.0, 4518.8, 4518.8, 4514.4, 4517.2, 89, null, 1334, 35672], [20240919, 4517.2, 4518.4, 4521.2, 4518.4, 4520.4, 96, null, 1335, 35629], [20240919, 4520.4, 4521.2, 4523.0, 4520.0, 4521.4, 135, null, 1336, 35569], [20240919, 4521.4, 4521.8, 4523.0, 4520.4, 4523.0, 76, null, 1337, 35533], [20240919, 4523.0, 4523.8, 4525.8, 4522.2, 4523.4, 178, null, 1338, 35477], [20240919, 4523.4, 4523.2, 4529.8, 4523.0, 4529.8, 179, null, 1339, 35393], [20240919, 4529.8, 4530.0, 4530.0, 4520.6, 4522.0, 161, null, 1340, 35362], [20240919, 4522.0, 4521.6, 4522.2, 4517.8, 4519.0, 97, null, 1341, 35348], [20240919, 4519.0, 4519.8, 4521.8, 4518.8, 4521.8, 111, null, 1342, 35306], [20240919, 4521.8, 4522.4, 4525.2, 4521.0, 4523.6, 109, null, 1343, 35270], [20240919, 4523.6, 4524.0, 4524.2, 4519.4, 4519.4, 90, null, 1344, 35248], [20240919, 4519.4, 4520.4, 4522.0, 4519.2, 4520.0, 125, null, 1345, 35197], [20240919, 4520.0, 4521.0, 4523.4, 4520.2, 4521.4, 104, null, 1346, 35157], [20240919, 4521.4, 4522.2, 4522.2, 4516.8, 4517.8, 141, null, 1347, 35093], [20240919, 4517.8, 4517.8, 4519.6, 4515.8, 4515.8, 123, null, 1348, 35067], [20240919, 4515.8, 4516.0, 4518.4, 4516.0, 4517.4, 101, null, 1349, 35013], [20240919, 4517.4, 4517.6, 4517.8, 4514.4, 4515.0, 96, null, 1350, 34977], [20240919, 4515.0, 4515.6, 4518.0, 4515.0, 4516.4, 87, null, 1351, 34933], [20240919, 4516.4, 4516.2, 4516.2, 4512.0, 4512.2, 114, null, 1352, 34890], [20240919, 4512.2, 4513.2, 4513.6, 4510.0, 4510.0, 113, null, 1353, 34834], [20240919, 4510.0, 4510.4, 4510.6, 4507.8, 4510.4, 131, null, 1354, 34780], [20240919, 4510.4, 4510.6, 4511.2, 4506.6, 4508.6, 171, null, 1355, 34686], [20240919, 4508.6, 4508.4, 4511.2, 4508.4, 4509.6, 134, null, 1356, 34635], [20240919, 4509.6, 4510.2, 4511.0, 4507.0, 4508.4, 144, null, 1357, 34595], [20240919, 4508.4, 4507.2, 4508.2, 4506.0, 4507.4, 154, null, 1358, 34518], [20240919, 4507.4, 4508.2, 4512.6, 4506.6, 4509.2, 172, null, 1359, 34426], [20240919, 4509.2, 4509.2, 4509.8, 4506.2, 4507.6, 147, null, 1400, 34365], [20240919, 4507.6, 4507.6, 4511.4, 4507.0, 4509.4, 171, null, 1401, 34266], [20240919, 4509.4, 4509.2, 4510.4, 4508.6, 4510.4, 88, null, 1402, 34217], [20240919, 4510.4, 4509.2, 4509.4, 4503.0, 4504.0, 198, null, 1403, 34169], [20240919, 4504.0, 4504.4, 4507.0, 4503.6, 4503.6, 145, null, 1404, 34098], [20240919, 4503.6, 4503.2, 4506.0, 4502.0, 4505.4, 100, null, 1405, 34042], [20240919, 4505.4, 4506.0, 4507.6, 4504.4, 4507.2, 164, null, 1406, 34007], [20240919, 4507.2, 4506.2, 4508.0, 4504.8, 4507.6, 165, null, 1407, 33950], [20240919, 4507.6, 4507.8, 4512.2, 4507.8, 4511.8, 141, null, 1408, 33869], [20240919, 4511.8, 4511.8, 4513.2, 4507.6, 4512.2, 128, null, 1409, 33822], [20240919, 4512.2, 4511.8, 4512.2, 4510.0, 4511.2, 99, null, 1410, 33753], [20240919, 4511.2, 4510.0, 4511.2, 4508.2, 4508.4, 96, null, 1411, 33717], [20240919, 4508.4, 4508.4, 4511.6, 4506.4, 4510.6, 140, null, 1412, 33701], [20240919, 4510.6, 4510.0, 4515.4, 4509.0, 4515.4, 124, null, 1413, 33660], [20240919, 4515.4, 4514.4, 4518.0, 4513.8, 4516.4, 153, null, 1414, 33604], [20240919, 4516.4, 4516.4, 4516.8, 4514.4, 4515.2, 120, null, 1415, 33544], [20240919, 4515.2, 4515.2, 4515.8, 4512.2, 4512.2, 94, null, 1416, 33500], [20240919, 4512.2, 4513.4, 4513.4, 4510.0, 4510.0, 81, null, 1417, 33453], [20240919, 4510.0, 4510.0, 4513.6, 4509.6, 4511.6, 79, null, 1418, 33417], [20240919, 4511.6, 4512.6, 4519.4, 4512.2, 4519.4, 156, null, 1419, 33352], [20240919, 4519.4, 4518.4, 4523.0, 4518.0, 4522.0, 170, null, 1420, 33281], [20240919, 4522.0, 4522.0, 4522.4, 4518.2, 4518.6, 165, null, 1421, 33223], [20240919, 4518.6, 4518.2, 4520.0, 4518.0, 4518.8, 94, null, 1422, 33182], [20240919, 4518.8, 4519.0, 4520.8, 4518.2, 4519.4, 84, null, 1423, 33141], [20240919, 4519.4, 4519.2, 4519.4, 4515.6, 4516.4, 125, null, 1424, 33097], [20240919, 4516.4, 4516.0, 4518.8, 4515.6, 4518.8, 166, null, 1425, 33010], [20240919, 4518.8, 4518.8, 4520.0, 4517.6, 4518.4, 117, null, 1426, 32933], [20240919, 4518.4, 4518.4, 4519.0, 4516.8, 4518.0, 96, null, 1427, 32886], [20240919, 4518.0, 4518.0, 4524.0, 4517.0, 4522.0, 130, null, 1428, 32847], [20240919, 4522.0, 4521.4, 4523.2, 4520.4, 4522.0, 98, null, 1429, 32802], [20240919, 4522.0, 4522.2, 4524.0, 4521.0, 4521.0, 123, null, 1430, 32784], [20240919, 4521.0, 4520.8, 4523.6, 4519.6, 4520.4, 104, null, 1431, 32757], [20240919, 4520.4, 4521.4, 4523.8, 4520.6, 4523.6, 100, null, 1432, 32746], [20240919, 4523.6, 4523.4, 4523.6, 4520.8, 4523.6, 102, null, 1433, 32688], [20240919, 4523.6, 4523.2, 4525.2, 4523.0, 4524.2, 92, null, 1434, 32660], [20240919, 4524.2, 4525.2, 4527.8, 4524.0, 4527.8, 110, null, 1435, 32621], [20240919, 4527.8, 4527.4, 4528.8, 4522.8, 4523.8, 173, null, 1436, 32608], [20240919, 4523.8, 4523.6, 4527.2, 4523.6, 4525.2, 127, null, 1437, 32561], [20240919, 4525.2, 4525.4, 4525.4, 4519.6, 4520.4, 125, null, 1438, 32514], [20240919, 4520.4, 4519.6, 4522.4, 4518.8, 4520.8, 155, null, 1439, 32471], [20240919, 4520.8, 4519.8, 4521.2, 4517.4, 4517.4, 78, null, 1440, 32448], [20240919, 4517.4, 4517.2, 4517.8, 4515.2, 4515.8, 111, null, 1441, 32393], [20240919, 4515.8, 4515.6, 4515.6, 4512.0, 4513.8, 128, null, 1442, 32361], [20240919, 4513.8, 4514.0, 4516.2, 4513.4, 4514.8, 147, null, 1443, 32295], [20240919, 4514.8, 4515.0, 4516.0, 4514.8, 4515.8, 78, null, 1444, 32271], [20240919, 4515.8, 4515.8, 4517.0, 4515.0, 4517.0, 115, null, 1445, 32227], [20240919, 4517.0, 4517.0, 4518.6, 4516.6, 4517.6, 111, null, 1446, 32180], [20240919, 4517.6, 4517.6, 4521.0, 4517.0, 4521.0, 106, null, 1447, 32128], [20240919, 4521.0, 4521.0, 4521.2, 4519.8, 4520.2, 166, null, 1448, 32036], [20240919, 4520.2, 4520.4, 4523.0, 4520.0, 4521.6, 159, null, 1449, 31987], [20240919, 4521.6, 4521.8, 4523.0, 4521.8, 4522.4, 91, null, 1450, 31956], [20240919, 4522.4, 4522.4, 4524.0, 4521.4, 4523.4, 143, null, 1451, 31941], [20240919, 4523.4, 4523.6, 4523.8, 4522.0, 4523.0, 202, null, 1452, 31869], [20240919, 4523.0, 4523.2, 4523.2, 4522.0, 4522.8, 147, null, 1453, 31864], [20240919, 4522.8, 4523.0, 4523.8, 4522.4, 4523.8, 154, null, 1454, 31850], [20240919, 4523.8, 4523.8, 4525.2, 4523.2, 4523.6, 291, null, 1455, 31907], [20240919, 4523.6, 4524.0, 4524.8, 4523.6, 4523.8, 243, null, 1456, 31928], [20240919, 4523.8, 4524.0, 4526.2, 4523.8, 4526.0, 164, null, 1457, 31948], [20240919, 4526.0, 4526.0, 4527.8, 4525.8, 4527.6, 177, null, 1458, 31910], [20240919, 4527.6, 4527.8, 4530.6, 4527.4, 4530.2, 236, null, 1459, 31817], [20240919, 4530.2, 4529.8, 4530.4, 4528.6, 4530.0, 258, null, 1500, 31759], [20240920, 4530.0, 4530.0, 4530.0, 4500.8, 4503.8, 1180, null, 931, 30730], [20240920, 4503.8, 4504.0, 4504.0, 4496.2, 4499.2, 775, null, 932, 30047], [20240920, 4499.2, 4499.2, 4505.0, 4495.2, 4504.6, 414, null, 933, 29695], [20240920, 4504.6, 4504.6, 4508.8, 4500.8, 4506.2, 383, null, 934, 29358], [20240920, 4506.2, 4506.2, 4508.0, 4502.6, 4505.8, 238, null, 935, 29134], [20240920, 4505.8, 4507.0, 4507.8, 4503.0, 4506.8, 306, null, 936, 28844], [20240920, 4506.8, 4506.8, 4518.8, 4505.6, 4517.8, 226, null, 937, 28668], [20240920, 4517.8, 4517.8, 4518.0, 4508.8, 4511.8, 228, null, 938, 28464], [20240920, 4511.8, 4512.8, 4517.0, 4510.2, 4516.2, 214, null, 939, 28264], [20240920, 4516.2, 4514.6, 4518.8, 4513.0, 4517.0, 232, null, 940, 28044], [20240920, 4517.0, 4515.6, 4516.0, 4508.8, 4512.8, 205, null, 941, 27847], [20240920, 4512.8, 4511.2, 4511.4, 4504.2, 4506.6, 228, null, 942, 27625], [20240920, 4506.6, 4507.0, 4511.8, 4506.2, 4511.6, 186, null, 943, 27455], [20240920, 4511.6, 4511.4, 4511.6, 4508.0, 4508.0, 240, null, 944, 27251], [20240920, 4508.0, 4507.6, 4508.6, 4506.0, 4508.0, 160, null, 945, 27114], [20240920, 4508.0, 4508.0, 4508.8, 4503.6, 4504.4, 205, null, 946, 26930], [20240920, 4504.4, 4504.2, 4505.8, 4503.0, 4505.4, 171, null, 947, 26782], [20240920, 4505.4, 4505.4, 4506.4, 4498.4, 4499.6, 255, null, 948, 26570], [20240920, 4499.6, 4499.6, 4507.2, 4499.2, 4507.0, 168, null, 949, 26420], [20240920, 4507.0, 4506.2, 4507.2, 4499.4, 4499.4, 188, null, 950, 26250], [20240920, 4499.4, 4499.2, 4500.6, 4494.0, 4496.0, 207, null, 951, 26073], [20240920, 4496.0, 4496.0, 4496.8, 4494.2, 4495.4, 141, null, 952, 25945], [20240920, 4495.4, 4495.2, 4497.6, 4491.2, 4496.8, 205, null, 953, 25754], [20240920, 4496.8, 4497.6, 4499.6, 4497.2, 4497.8, 125, null, 954, 25642], [20240920, 4497.8, 4497.8, 4498.4, 4496.4, 4496.4, 88, null, 955, 25565], [20240920, 4496.4, 4496.8, 4496.8, 4490.4, 4490.4, 105, null, 956, 25472], [20240920, 4490.4, 4490.4, 4493.4, 4490.0, 4491.8, 163, null, 957, 25325], [20240920, 4491.8, 4491.8, 4492.2, 4486.2, 4486.2, 158, null, 958, 25201], [20240920, 4486.2, 4486.0, 4488.6, 4484.2, 4486.4, 148, null, 959, 25099], [20240920, 4486.4, 4486.4, 4488.4, 4485.4, 4485.4, 133, null, 1000, 24984], [20240920, 4485.4, 4483.6, 4484.2, 4478.0, 4479.0, 200, null, 1001, 24837], [20240920, 4479.0, 4479.4, 4483.0, 4478.2, 4480.8, 111, null, 1002, 24745], [20240920, 4480.8, 4481.0, 4482.6, 4478.6, 4480.4, 127, null, 1003, 24632], [20240920, 4480.4, 4480.4, 4486.8, 4480.0, 4484.6, 128, null, 1004, 24522], [20240920, 4484.6, 4484.6, 4484.6, 4480.4, 4483.0, 123, null, 1005, 24427], [20240920, 4483.0, 4483.0, 4486.4, 4481.4, 4486.2, 137, null, 1006, 24318], [20240920, 4486.2, 4486.2, 4486.2, 4479.0, 4482.6, 153, null, 1007, 24197], [20240920, 4482.6, 4482.0, 4484.0, 4480.4, 4482.2, 99, null, 1008, 24112], [20240920, 4482.2, 4482.2, 4486.4, 4481.2, 4485.8, 130, null, 1009, 24013], [20240920, 4485.8, 4484.8, 4489.6, 4484.2, 4487.2, 135, null, 1010, 23906], [20240920, 4487.2, 4487.2, 4490.8, 4487.2, 4490.8, 109, null, 1011, 23808], [20240920, 4490.8, 4490.0, 4495.6, 4489.4, 4494.8, 119, null, 1012, 23710], [20240920, 4494.8, 4494.0, 4494.0, 4490.0, 4491.4, 110, null, 1013, 23607], [20240920, 4491.4, 4490.8, 4495.4, 4490.4, 4495.4, 77, null, 1014, 23541], [20240920, 4495.4, 4495.6, 4495.8, 4490.8, 4491.8, 71, null, 1015, 23491], [20240920, 4491.8, 4492.4, 4492.4, 4487.8, 4490.4, 69, null, 1016, 23436], [20240920, 4490.4, 4490.6, 4495.8, 4490.6, 4494.2, 79, null, 1017, 23377], [20240920, 4494.2, 4494.6, 4499.2, 4494.6, 4498.4, 99, null, 1018, 23290], [20240920, 4498.4, 4498.8, 4499.6, 4493.6, 4497.6, 123, null, 1019, 23189], [20240920, 4497.6, 4497.6, 4497.6, 4492.0, 4492.8, 58, null, 1020, 23136], [20240920, 4492.8, 4492.2, 4495.2, 4491.0, 4491.0, 76, null, 1021, 23065], [20240920, 4491.0, 4491.6, 4491.8, 4489.0, 4490.0, 50, null, 1022, 23023], [20240920, 4490.0, 4489.0, 4491.0, 4488.4, 4489.6, 102, null, 1023, 22937], [20240920, 4489.6, 4489.6, 4493.4, 4489.6, 4492.4, 65, null, 1024, 22879], [20240920, 4492.4, 4492.4, 4497.4, 4492.4, 4496.0, 135, null, 1025, 22753], [20240920, 4496.0, 4497.4, 4497.6, 4494.0, 4495.6, 93, null, 1026, 22664], [20240920, 4495.6, 4496.6, 4501.8, 4495.8, 4500.6, 232, null, 1027, 22443], [20240920, 4500.6, 4500.2, 4503.6, 4499.0, 4502.2, 122, null, 1028, 22336], [20240920, 4502.2, 4501.2, 4501.2, 4498.6, 4500.0, 86, null, 1029, 22263], [20240920, 4500.0, 4500.2, 4502.0, 4498.6, 4499.2, 92, null, 1030, 22183], [20240920, 4499.2, 4500.4, 4501.6, 4497.0, 4497.4, 65, null, 1031, 22124], [20240920, 4497.4, 4497.6, 4499.2, 4496.2, 4499.2, 76, null, 1032, 22058], [20240920, 4499.2, 4498.2, 4503.8, 4497.8, 4503.0, 74, null, 1033, 21993], [20240920, 4503.0, 4503.8, 4506.6, 4501.4, 4503.6, 166, null, 1034, 21838], [20240920, 4503.6, 4504.2, 4506.4, 4501.8, 4505.2, 124, null, 1035, 21740], [20240920, 4505.2, 4506.0, 4506.0, 4501.4, 4503.0, 128, null, 1036, 21626], [20240920, 4503.0, 4503.4, 4503.4, 4501.0, 4502.2, 72, null, 1037, 21559], [20240920, 4502.2, 4502.4, 4503.4, 4499.2, 4502.8, 72, null, 1038, 21492], [20240920, 4502.8, 4503.0, 4503.0, 4500.0, 4500.2, 56, null, 1039, 21443], [20240920, 4500.2, 4500.6, 4501.0, 4495.0, 4495.4, 49, null, 1040, 21397], [20240920, 4495.4, 4495.0, 4495.6, 4492.4, 4493.0, 59, null, 1041, 21346], [20240920, 4493.0, 4493.2, 4493.4, 4490.2, 4491.4, 43, null, 1042, 21307], [20240920, 4491.4, 4491.4, 4493.0, 4490.0, 4491.8, 63, null, 1043, 21247], [20240920, 4491.8, 4490.8, 4494.4, 4490.8, 4494.4, 56, null, 1044, 21198], [20240920, 4494.4, 4493.8, 4494.6, 4492.6, 4494.2, 65, null, 1045, 21140], [20240920, 4494.2, 4494.2, 4494.2, 4490.6, 4490.6, 58, null, 1046, 21088], [20240920, 4490.6, 4490.6, 4493.4, 4490.6, 4491.6, 31, null, 1047, 21062], [20240920, 4491.6, 4491.6, 4493.2, 4490.0, 4490.0, 41, null, 1048, 21025], [20240920, 4490.0, 4490.2, 4491.6, 4489.8, 4490.2, 39, null, 1049, 20988], [20240920, 4490.2, 4491.0, 4491.8, 4489.8, 4491.0, 50, null, 1050, 20943], [20240920, 4491.0, 4491.2, 4492.4, 4490.0, 4490.0, 62, null, 1051, 20887], [20240920, 4490.0, 4489.6, 4492.0, 4489.0, 4491.0, 88, null, 1052, 20806], [20240920, 4491.0, 4491.0, 4494.2, 4491.0, 4493.6, 80, null, 1053, 20738], [20240920, 4493.6, 4493.6, 4494.0, 4491.6, 4492.2, 65, null, 1054, 20680], [20240920, 4492.2, 4492.6, 4495.2, 4492.6, 4493.8, 74, null, 1055, 20621], [20240920, 4493.8, 4493.8, 4495.4, 4492.6, 4493.6, 82, null, 1056, 20549], [20240920, 4493.6, 4493.4, 4494.8, 4493.4, 4493.8, 31, null, 1057, 20520], [20240920, 4493.8, 4493.8, 4494.2, 4492.0, 4492.2, 36, null, 1058, 20487], [20240920, 4492.2, 4492.0, 4493.6, 4491.0, 4493.4, 54, null, 1059, 20435], [20240920, 4493.4, 4492.6, 4492.6, 4488.6, 4490.6, 87, null, 1100, 20354], [20240920, 4490.6, 4490.8, 4494.6, 4490.0, 4494.6, 80, null, 1101, 20279], [20240920, 4494.6, 4495.0, 4495.8, 4492.2, 4493.4, 73, null, 1102, 20216], [20240920, 4493.4, 4493.6, 4496.6, 4493.2, 4493.8, 78, null, 1103, 20144], [20240920, 4493.8, 4493.8, 4495.4, 4492.2, 4492.8, 36, null, 1104, 20111], [20240920, 4492.8, 4492.4, 4492.4, 4490.4, 4491.2, 54, null, 1105, 20059], [20240920, 4491.2, 4492.0, 4492.2, 4487.2, 4488.2, 113, null, 1106, 19956], [20240920, 4488.2, 4488.2, 4491.0, 4486.8, 4486.8, 141, null, 1107, 19836], [20240920, 4486.8, 4486.8, 4499.8, 4486.8, 4499.2, 192, null, 1108, 19667], [20240920, 4499.2, 4500.2, 4501.2, 4488.4, 4489.8, 188, null, 1109, 19523], [20240920, 4489.8, 4491.4, 4495.6, 4490.0, 4495.6, 77, null, 1110, 19461], [20240920, 4495.6, 4494.6, 4496.6, 4494.2, 4496.2, 67, null, 1111, 19401], [20240920, 4496.2, 4497.0, 4499.4, 4494.2, 4498.0, 79, null, 1112, 19346], [20240920, 4498.0, 4498.2, 4499.2, 4495.6, 4496.8, 56, null, 1113, 19311], [20240920, 4496.8, 4497.8, 4498.4, 4494.0, 4494.8, 95, null, 1114, 19246], [20240920, 4494.8, 4495.2, 4497.8, 4495.0, 4497.8, 90, null, 1115, 19189], [20240920, 4497.8, 4497.6, 4501.0, 4496.0, 4496.8, 133, null, 1116, 19129], [20240920, 4496.8, 4496.8, 4500.0, 4496.8, 4499.6, 72, null, 1117, 19087], [20240920, 4499.6, 4498.4, 4501.6, 4498.4, 4498.8, 46, null, 1118, 19053], [20240920, 4498.8, 4499.4, 4499.4, 4495.4, 4497.6, 71, null, 1119, 18991], [20240920, 4497.6, 4498.0, 4498.6, 4495.0, 4497.4, 53, null, 1120, 18950], [20240920, 4497.4, 4499.0, 4499.4, 4496.0, 4498.4, 60, null, 1121, 18895], [20240920, 4498.4, 4498.2, 4500.2, 4496.0, 4498.8, 76, null, 1122, 18833], [20240920, 4498.8, 4498.8, 4499.8, 4496.4, 4498.2, 83, null, 1123, 18754], [20240920, 4498.2, 4498.2, 4501.6, 4496.8, 4501.6, 162, null, 1124, 18669], [20240920, 4501.6, 4500.2, 4502.6, 4497.2, 4500.0, 145, null, 1125, 18550], [20240920, 4500.0, 4499.8, 4502.4, 4498.6, 4500.0, 98, null, 1126, 18454], [20240920, 4500.0, 4500.0, 4501.0, 4498.2, 4499.6, 70, null, 1127, 18389], [20240920, 4499.6, 4498.4, 4500.4, 4498.0, 4498.2, 61, null, 1128, 18335], [20240920, 4498.2, 4498.2, 4498.8, 4495.8, 4497.6, 67, null, 1129, 18287], [20240920, 4497.6, 4496.4, 4497.8, 4493.0, 4494.6, 128, null, 1130, 18164], [20240920, 4494.6, 4494.4, 4494.8, 4491.0, 4494.2, 50, null, 1301, 18127], [20240920, 4494.2, 4493.8, 4494.6, 4490.0, 4490.2, 51, null, 1302, 18093], [20240920, 4490.2, 4490.0, 4492.2, 4489.0, 4489.4, 55, null, 1303, 18058], [20240920, 4489.4, 4489.2, 4490.0, 4485.6, 4489.4, 58, null, 1304, 18010], [20240920, 4489.4, 4489.4, 4489.4, 4486.0, 4486.6, 32, null, 1305, 17988], [20240920, 4486.6, 4486.0, 4488.6, 4484.6, 4488.4, 83, null, 1306, 17935], [20240920, 4488.4, 4487.4, 4490.6, 4487.2, 4487.6, 72, null, 1307, 17872], [20240920, 4487.6, 4487.6, 4488.8, 4486.6, 4487.0, 66, null, 1308, 17819], [20240920, 4487.0, 4487.6, 4490.0, 4487.4, 4488.0, 35, null, 1309, 17801], [20240920, 4488.0, 4488.2, 4488.2, 4486.2, 4486.2, 28, null, 1310, 17784], [20240920, 4486.2, 4486.2, 4487.2, 4485.6, 4486.4, 35, null, 1311, 17764], [20240920, 4486.4, 4486.2, 4486.8, 4484.8, 4485.2, 32, null, 1312, 17744], [20240920, 4485.2, 4485.2, 4486.4, 4485.2, 4485.8, 35, null, 1313, 17728], [20240920, 4485.8, 4486.0, 4486.0, 4485.6, 4485.6, 14, null, 1314, 17721], [20240920, 4485.6, 4485.6, 4486.0, 4484.8, 4485.0, 31, null, 1315, 17722], [20240920, 4485.0, 4484.8, 4485.4, 4482.4, 4482.4, 84, null, 1316, 17678], [20240920, 4482.4, 4482.4, 4484.6, 4482.0, 4483.8, 52, null, 1317, 17645], [20240920, 4483.8, 4483.8, 4483.8, 4481.4, 4481.4, 30, null, 1318, 17630], [20240920, 4481.4, 4481.8, 4483.2, 4481.2, 4482.6, 58, null, 1319, 17612], [20240920, 4482.6, 4482.6, 4484.0, 4481.2, 4481.4, 66, null, 1320, 17579], [20240920, 4481.4, 4481.2, 4481.6, 4479.8, 4480.4, 92, null, 1321, 17526], [20240920, 4480.4, 4480.0, 4482.8, 4480.0, 4482.8, 76, null, 1322, 17477], [20240920, 4482.8, 4483.2, 4485.4, 4482.8, 4485.4, 65, null, 1323, 17426], [20240920, 4485.4, 4485.4, 4487.0, 4485.0, 4486.4, 39, null, 1324, 17397], [20240920, 4486.4, 4485.8, 4485.8, 4483.4, 4483.8, 22, null, 1325, 17387], [20240920, 4483.8, 4483.8, 4484.8, 4483.6, 4484.2, 47, null, 1326, 17373], [20240920, 4484.2, 4484.2, 4485.2, 4483.4, 4483.4, 40, null, 1327, 17347], [20240920, 4483.4, 4483.6, 4484.0, 4483.2, 4484.0, 9, null, 1328, 17339], [20240920, 4484.0, 4482.8, 4482.8, 4479.4, 4479.4, 80, null, 1329, 17307], [20240920, 4479.4, 4480.2, 4481.2, 4479.8, 4480.8, 58, null, 1330, 17276], [20240920, 4480.8, 4480.4, 4481.4, 4479.6, 4480.6, 71, null, 1331, 17246], [20240920, 4480.6, 4480.4, 4481.8, 4480.4, 4481.4, 148, null, 1332, 17195], [20240920, 4481.4, 4481.4, 4482.6, 4476.2, 4477.0, 107, null, 1333, 17149], [20240920, 4477.0, 4477.6, 4478.8, 4475.6, 4476.2, 114, null, 1334, 17092], [20240920, 4476.2, 4476.2, 4477.0, 4473.0, 4474.2, 128, null, 1335, 17035], [20240920, 4474.2, 4474.2, 4477.4, 4474.2, 4477.0, 80, null, 1336, 16998], [20240920, 4477.0, 4477.2, 4477.2, 4475.2, 4476.0, 19, null, 1337, 16997], [20240920, 4476.0, 4476.0, 4477.0, 4476.0, 4476.8, 25, null, 1338, 16982], [20240920, 4476.8, 4476.8, 4477.0, 4475.2, 4476.4, 28, null, 1339, 16967], [20240920, 4476.4, 4476.8, 4477.6, 4476.8, 4477.0, 32, null, 1340, 16954], [20240920, 4477.0, 4477.6, 4477.8, 4475.8, 4475.8, 24, null, 1341, 16939], [20240920, 4475.8, 4476.0, 4476.8, 4475.4, 4476.2, 50, null, 1342, 16904], [20240920, 4476.2, 4476.4, 4477.4, 4476.4, 4477.0, 18, null, 1343, 16891], [20240920, 4477.0, 4477.2, 4479.0, 4477.2, 4478.0, 38, null, 1344, 16863], [20240920, 4478.0, 4478.8, 4478.8, 4477.2, 4477.6, 26, null, 1345, 16848], [20240920, 4477.6, 4477.6, 4477.8, 4476.6, 4477.8, 53, null, 1346, 16830], [20240920, 4477.8, 4477.8, 4478.0, 4477.0, 4477.0, 15, null, 1347, 16821], [20240920, 4477.0, 4477.0, 4477.8, 4475.6, 4477.8, 42, null, 1348, 16794], [20240920, 4477.8, 4477.8, 4479.6, 4477.8, 4478.8, 32, null, 1349, 16764], [20240920, 4478.8, 4478.2, 4478.8, 4477.8, 4478.4, 20, null, 1350, 16752], [20240920, 4478.4, 4479.0, 4479.0, 4478.4, 4478.6, 18, null, 1351, 16739], [20240920, 4478.6, 4478.8, 4478.8, 4477.8, 4477.8, 19, null, 1352, 16730], [20240920, 4477.8, 4477.4, 4477.4, 4474.4, 4474.4, 64, null, 1353, 16712], [20240920, 4474.4, 4474.6, 4476.0, 4474.6, 4475.8, 18, null, 1354, 16697], [20240920, 4475.8, 4476.0, 4476.0, 4474.8, 4475.4, 26, null, 1355, 16684], [20240920, 4475.4, 4475.4, 4477.8, 4475.4, 4477.2, 33, null, 1356, 16659], [20240920, 4477.2, 4477.4, 4477.8, 4476.8, 4477.8, 35, null, 1357, 16645], [20240920, 4477.8, 4478.0, 4479.4, 4477.6, 4479.0, 16, null, 1358, 16632], [20240920, 4479.0, 4478.0, 4478.0, 4476.2, 4476.4, 33, null, 1359, 16609], [20240920, 4476.4, 4476.2, 4477.0, 4475.6, 4476.0, 29, null, 1400, 16599], [20240920, 4476.0, 4477.0, 4479.6, 4476.0, 4479.6, 19, null, 1401, 16597], [20240920, 4479.6, 4479.6, 4480.6, 4478.6, 4479.8, 32, null, 1402, 16571], [20240920, 4479.8, 4479.8, 4480.4, 4478.0, 4478.6, 33, null, 1403, 16552], [20240920, 4478.6, 4478.2, 4480.8, 4478.2, 4480.8, 47, null, 1404, 16518], [20240920, 4480.8, 4480.8, 4480.8, 4479.8, 4480.6, 27, null, 1405, 16505], [20240920, 4480.6, 4480.0, 4480.4, 4478.8, 4479.6, 30, null, 1406, 16482], [20240920, 4479.6, 4479.6, 4480.2, 4479.0, 4479.4, 56, null, 1407, 16439], [20240920, 4479.4, 4479.4, 4479.6, 4477.4, 4477.8, 50, null, 1408, 16426], [20240920, 4477.8, 4477.4, 4479.4, 4477.2, 4477.8, 64, null, 1409, 16377], [20240920, 4477.8, 4478.0, 4480.0, 4477.8, 4478.0, 101, null, 1410, 16315], [20240920, 4478.0, 4477.8, 4477.8, 4475.0, 4475.4, 78, null, 1411, 16296], [20240920, 4475.4, 4475.6, 4477.2, 4475.2, 4476.4, 81, null, 1412, 16258], [20240920, 4476.4, 4476.4, 4476.6, 4474.6, 4476.0, 62, null, 1413, 16228], [20240920, 4476.0, 4475.0, 4477.6, 4474.6, 4477.6, 73, null, 1414, 16189], [20240920, 4477.6, 4475.8, 4478.2, 4475.0, 4477.4, 66, null, 1415, 16156], [20240920, 4477.4, 4477.4, 4478.2, 4476.0, 4477.4, 68, null, 1416, 16116], [20240920, 4477.4, 4477.4, 4478.6, 4477.0, 4477.8, 52, null, 1417, 16092], [20240920, 4477.8, 4477.6, 4479.2, 4477.2, 4477.8, 71, null, 1418, 16051], [20240920, 4477.8, 4477.8, 4479.4, 4477.2, 4478.0, 48, null, 1419, 16028], [20240920, 4478.0, 4479.6, 4479.6, 4478.0, 4479.0, 87, null, 1420, 15989], [20240920, 4479.0, 4479.2, 4479.8, 4478.0, 4479.8, 100, null, 1421, 15930], [20240920, 4479.8, 4479.8, 4480.4, 4478.4, 4479.0, 93, null, 1422, 15856], [20240920, 4479.0, 4479.2, 4481.8, 4478.6, 4481.6, 112, null, 1423, 15797], [20240920, 4481.6, 4481.6, 4481.6, 4479.2, 4479.4, 56, null, 1424, 15761], [20240920, 4479.4, 4479.2, 4479.8, 4479.2, 4479.2, 51, null, 1425, 15753], [20240920, 4479.2, 4479.4, 4480.0, 4479.2, 4480.0, 94, null, 1426, 15721], [20240920, 4480.0, 4480.0, 4481.2, 4479.6, 4481.2, 60, null, 1427, 15697], [20240920, 4481.2, 4481.2, 4481.6, 4479.8, 4480.6, 61, null, 1428, 15660], [20240920, 4480.6, 4481.0, 4482.0, 4481.0, 4482.0, 74, null, 1429, 15610], [20240920, 4482.0, 4480.8, 4482.0, 4480.4, 4480.8, 56, null, 1430, 15595], [20240920, 4480.8, 4481.0, 4481.2, 4480.4, 4480.6, 70, null, 1431, 15573], [20240920, 4480.6, 4480.6, 4481.2, 4480.4, 4480.6, 97, null, 1432, 15561], [20240920, 4480.6, 4480.6, 4480.8, 4479.4, 4479.6, 143, null, 1433, 15488], [20240920, 4479.6, 4479.6, 4480.6, 4479.6, 4480.6, 67, null, 1434, 15460], [20240920, 4480.6, 4480.6, 4481.2, 4480.4, 4481.2, 72, null, 1435, 15434], [20240920, 4481.2, 4481.0, 4481.2, 4481.0, 4481.0, 60, null, 1436, 15382], [20240920, 4481.0, 4481.2, 4481.8, 4481.2, 4481.8, 109, null, 1437, 15321], [20240920, 4481.8, 4481.8, 4482.4, 4481.8, 4482.0, 67, null, 1438, 15256], [20240920, 4482.0, 4482.0, 4482.2, 4481.8, 4482.0, 88, null, 1439, 15189], [20240920, 4482.0, 4481.8, 4482.6, 4481.8, 4482.6, 63, null, 1440, 15145], [20240920, 4482.6, 4482.6, 4483.6, 4482.4, 4483.6, 42, null, 1441, 15116], [20240920, 4483.6, 4483.0, 4483.2, 4482.2, 4483.2, 25, null, 1442, 15111], [20240920, 4483.2, 4483.4, 4483.6, 4483.2, 4483.6, 35, null, 1443, 15085], [20240920, 4483.6, 4483.4, 4483.8, 4483.4, 4483.6, 50, null, 1444, 15055], [20240920, 4483.6, 4483.6, 4483.8, 4483.4, 4483.6, 51, null, 1445, 15014], [20240920, 4483.6, 4483.4, 4484.2, 4483.4, 4483.6, 148, null, 1446, 14936], [20240920, 4483.6, 4484.0, 4484.4, 4483.4, 4483.4, 73, null, 1447, 14884], [20240920, 4483.4, 4483.4, 4483.8, 4483.4, 4483.8, 65, null, 1448, 14857], [20240920, 4483.8, 4483.6, 4483.6, 4483.4, 4483.4, 61, null, 1449, 14837], [20240920, 4483.4, 4483.4, 4483.8, 4483.4, 4483.8, 93, null, 1450, 14778], [20240920, 4483.8, 4483.8, 4484.4, 4483.8, 4484.4, 94, null, 1451, 14685], [20240920, 4484.4, 4484.2, 4484.4, 4483.4, 4483.4, 155, null, 1452, 14577], [20240920, 4483.4, 4483.4, 4483.6, 4483.4, 4483.4, 110, null, 1453, 14484], [20240920, 4483.4, 4483.4, 4483.6, 4483.4, 4483.4, 182, null, 1454, 14306], [20240920, 4483.4, 4483.6, 4483.8, 4483.4, 4483.6, 199, null, 1455, 14119], [20240920, 4483.6, 4483.6, 4484.0, 4483.6, 4483.8, 75, null, 1456, 14065], [20240920, 4483.8, 4484.0, 4484.2, 4483.8, 4484.0, 95, null, 1457, 13975], [20240920, 4484.0, 4484.2, 4484.2, 4483.6, 4483.6, 72, null, 1458, 13911], [20240920, 4483.6, 4483.6, 4484.0, 4483.6, 4483.8, 67, null, 1459, 13850], [20240920, 4483.8, 4484.0, 4484.0, 4483.8, 4483.8, 42, null, 1500, 13814], [20240923, 4483.8, 4465.0, 4468.6, 4458.2, 4458.4, 1331, null, 931, 75990], [20240923, 4458.4, 4459.4, 4465.4, 4454.4, 4464.2, 675, null, 932, 75553], [20240923, 4464.2, 4464.0, 4481.0, 4464.0, 4478.0, 713, null, 933, 75085], [20240923, 4478.0, 4479.4, 4479.4, 4472.0, 4479.0, 694, null, 934, 74623], [20240923, 4479.0, 4479.0, 4484.6, 4476.6, 4476.8, 636, null, 935, 74224], [20240923, 4476.8, 4477.8, 4479.4, 4473.8, 4479.0, 534, null, 936, 73973], [20240923, 4479.0, 4480.0, 4490.6, 4480.0, 4489.4, 545, null, 937, 73724], [20240923, 4489.4, 4490.0, 4507.4, 4489.4, 4505.2, 1016, null, 938, 73414], [20240923, 4505.2, 4505.6, 4515.0, 4504.2, 4509.0, 1189, null, 939, 73019], [20240923, 4509.0, 4509.8, 4517.0, 4498.8, 4502.2, 886, null, 940, 72827], [20240923, 4502.2, 4502.4, 4506.4, 4500.4, 4504.0, 747, null, 941, 72652], [20240923, 4504.0, 4504.0, 4512.2, 4503.6, 4511.8, 528, null, 942, 72483], [20240923, 4511.8, 4510.6, 4524.0, 4510.6, 4520.4, 947, null, 943, 72281], [20240923, 4520.4, 4520.4, 4527.6, 4520.4, 4527.6, 753, null, 944, 72040], [20240923, 4527.6, 4527.0, 4535.6, 4527.0, 4535.2, 976, null, 945, 71917], [20240923, 4535.2, 4536.2, 4538.2, 4523.6, 4529.2, 949, null, 946, 71792], [20240923, 4529.2, 4530.8, 4537.6, 4522.6, 4523.4, 768, null, 947, 71721], [20240923, 4523.4, 4522.4, 4526.4, 4519.4, 4523.4, 583, null, 948, 71592], [20240923, 4523.4, 4523.6, 4526.6, 4521.6, 4526.4, 470, null, 949, 71534], [20240923, 4526.4, 4526.8, 4527.4, 4522.4, 4523.4, 472, null, 950, 71536], [20240923, 4523.4, 4523.2, 4526.6, 4515.2, 4515.2, 631, null, 951, 71459], [20240923, 4515.2, 4515.4, 4515.4, 4508.0, 4508.0, 466, null, 952, 71430], [20240923, 4508.0, 4508.0, 4510.0, 4504.0, 4506.6, 312, null, 953, 71375], [20240923, 4506.6, 4506.6, 4509.0, 4503.0, 4503.6, 334, null, 954, 71318], [20240923, 4503.6, 4504.2, 4515.4, 4502.8, 4510.6, 462, null, 955, 71290], [20240923, 4510.6, 4510.6, 4510.6, 4503.4, 4504.0, 270, null, 956, 71223], [20240923, 4504.0, 4504.0, 4506.0, 4501.6, 4504.8, 280, null, 957, 71149], [20240923, 4504.8, 4506.0, 4514.2, 4505.2, 4513.0, 223, null, 958, 71137], [20240923, 4513.0, 4513.0, 4522.8, 4512.2, 4521.6, 483, null, 959, 71162], [20240923, 4521.6, 4522.6, 4522.6, 4515.6, 4520.2, 410, null, 1000, 71158], [20240923, 4520.2, 4520.0, 4521.8, 4511.4, 4511.4, 366, null, 1001, 71127], [20240923, 4511.4, 4511.4, 4515.8, 4506.4, 4507.0, 236, null, 1002, 71113], [20240923, 4507.0, 4507.0, 4507.4, 4501.4, 4504.0, 350, null, 1003, 71129], [20240923, 4504.0, 4503.8, 4504.2, 4498.0, 4498.0, 348, null, 1004, 71065], [20240923, 4498.0, 4497.6, 4498.2, 4492.6, 4494.6, 437, null, 1005, 71066], [20240923, 4494.6, 4494.8, 4496.2, 4492.2, 4493.0, 249, null, 1006, 71041], [20240923, 4493.0, 4492.6, 4495.8, 4491.4, 4493.6, 217, null, 1007, 71029], [20240923, 4493.6, 4494.0, 4497.2, 4492.4, 4495.2, 136, null, 1008, 71038], [20240923, 4495.2, 4495.0, 4495.8, 4488.6, 4489.0, 261, null, 1009, 71000], [20240923, 4489.0, 4489.4, 4489.4, 4484.6, 4484.6, 291, null, 1010, 71003], [20240923, 4484.6, 4484.8, 4490.2, 4483.6, 4489.2, 213, null, 1011, 71014], [20240923, 4489.2, 4489.6, 4493.0, 4483.6, 4483.6, 177, null, 1012, 70996], [20240923, 4483.6, 4483.8, 4485.2, 4481.6, 4484.2, 245, null, 1013, 70995], [20240923, 4484.2, 4485.0, 4485.6, 4478.6, 4479.4, 268, null, 1014, 71007], [20240923, 4479.4, 4479.4, 4482.2, 4477.6, 4480.4, 307, null, 1015, 71014], [20240923, 4480.4, 4480.0, 4480.0, 4476.0, 4477.6, 305, null, 1016, 71002], [20240923, 4477.6, 4477.0, 4480.2, 4474.6, 4480.2, 212, null, 1017, 71006], [20240923, 4480.2, 4479.2, 4481.8, 4475.6, 4480.2, 172, null, 1018, 70983], [20240923, 4480.2, 4480.2, 4487.0, 4480.2, 4484.8, 344, null, 1019, 70970], [20240923, 4484.8, 4485.4, 4490.6, 4484.4, 4488.4, 225, null, 1020, 70936], [20240923, 4488.4, 4488.8, 4492.4, 4487.8, 4489.4, 185, null, 1021, 70934], [20240923, 4489.4, 4489.6, 4492.0, 4488.0, 4489.6, 140, null, 1022, 70969], [20240923, 4489.6, 4488.8, 4490.0, 4484.8, 4490.0, 136, null, 1023, 70968], [20240923, 4490.0, 4490.2, 4492.6, 4488.0, 4492.6, 134, null, 1024, 70959], [20240923, 4492.6, 4493.0, 4495.0, 4492.6, 4493.4, 176, null, 1025, 70974], [20240923, 4493.4, 4493.0, 4496.0, 4492.0, 4492.0, 167, null, 1026, 70944], [20240923, 4492.0, 4492.6, 4495.2, 4492.4, 4493.2, 78, null, 1027, 70954], [20240923, 4493.2, 4492.2, 4494.6, 4488.0, 4488.8, 123, null, 1028, 70948], [20240923, 4488.8, 4488.6, 4491.0, 4487.2, 4491.0, 116, null, 1029, 70931], [20240923, 4491.0, 4491.0, 4491.0, 4485.0, 4485.6, 99, null, 1030, 70908], [20240923, 4485.6, 4486.4, 4486.6, 4480.0, 4481.6, 180, null, 1031, 70917], [20240923, 4481.6, 4481.6, 4484.4, 4479.6, 4480.8, 141, null, 1032, 70916], [20240923, 4480.8, 4481.0, 4482.4, 4479.6, 4482.4, 86, null, 1033, 70922], [20240923, 4482.4, 4481.6, 4485.2, 4481.2, 4484.4, 64, null, 1034, 70914], [20240923, 4484.4, 4485.2, 4490.0, 4485.2, 4488.0, 108, null, 1035, 70909], [20240923, 4488.0, 4487.4, 4490.2, 4486.0, 4486.8, 101, null, 1036, 70888], [20240923, 4486.8, 4486.8, 4489.6, 4485.8, 4489.6, 70, null, 1037, 70875], [20240923, 4489.6, 4489.6, 4492.4, 4488.8, 4490.0, 127, null, 1038, 70865], [20240923, 4490.0, 4488.4, 4488.4, 4485.8, 4487.2, 62, null, 1039, 70861], [20240923, 4487.2, 4486.8, 4486.8, 4484.8, 4484.8, 50, null, 1040, 70858], [20240923, 4484.8, 4485.0, 4485.8, 4482.2, 4483.6, 84, null, 1041, 70863], [20240923, 4483.6, 4483.2, 4488.2, 4483.2, 4485.0, 81, null, 1042, 70864], [20240923, 4485.0, 4485.0, 4488.2, 4485.0, 4488.0, 86, null, 1043, 70856], [20240923, 4488.0, 4488.6, 4491.4, 4488.4, 4488.4, 96, null, 1044, 70860], [20240923, 4488.4, 4488.0, 4488.6, 4485.2, 4486.8, 68, null, 1045, 70860], [20240923, 4486.8, 4486.6, 4486.6, 4483.0, 4483.6, 71, null, 1046, 70849], [20240923, 4483.6, 4483.0, 4486.0, 4482.2, 4485.8, 123, null, 1047, 70819], [20240923, 4485.8, 4486.6, 4491.4, 4486.6, 4489.2, 118, null, 1048, 70806], [20240923, 4489.2, 4489.2, 4492.8, 4488.8, 4492.0, 124, null, 1049, 70816], [20240923, 4492.0, 4492.4, 4492.4, 4485.2, 4485.8, 112, null, 1050, 70794], [20240923, 4485.8, 4484.8, 4488.6, 4484.4, 4488.2, 72, null, 1051, 70778], [20240923, 4488.2, 4487.4, 4487.4, 4482.4, 4484.4, 151, null, 1052, 70732], [20240923, 4484.4, 4483.4, 4484.6, 4482.4, 4484.2, 68, null, 1053, 70703], [20240923, 4484.2, 4484.0, 4489.8, 4484.0, 4488.6, 107, null, 1054, 70672], [20240923, 4488.6, 4488.2, 4492.0, 4487.6, 4491.6, 107, null, 1055, 70671], [20240923, 4491.6, 4491.0, 4492.6, 4488.8, 4490.8, 100, null, 1056, 70665], [20240923, 4490.8, 4491.6, 4499.0, 4491.2, 4493.2, 273, null, 1057, 70616], [20240923, 4493.2, 4493.6, 4499.0, 4493.6, 4497.6, 178, null, 1058, 70575], [20240923, 4497.6, 4497.6, 4498.0, 4494.4, 4494.8, 114, null, 1059, 70547], [20240923, 4494.8, 4494.4, 4496.0, 4491.6, 4492.4, 131, null, 1100, 70511], [20240923, 4492.4, 4493.0, 4493.2, 4489.4, 4492.6, 163, null, 1101, 70474], [20240923, 4492.6, 4491.8, 4497.4, 4490.8, 4496.0, 143, null, 1102, 70496], [20240923, 4496.0, 4496.8, 4506.8, 4496.8, 4499.4, 381, null, 1103, 70572], [20240923, 4499.4, 4500.6, 4506.6, 4499.8, 4505.6, 154, null, 1104, 70564], [20240923, 4505.6, 4505.6, 4508.6, 4502.4, 4502.4, 276, null, 1105, 70571], [20240923, 4502.4, 4502.2, 4503.2, 4497.4, 4498.0, 182, null, 1106, 70541], [20240923, 4498.0, 4498.8, 4498.8, 4489.6, 4490.6, 151, null, 1107, 70520], [20240923, 4490.6, 4490.4, 4493.0, 4487.8, 4492.4, 185, null, 1108, 70481], [20240923, 4492.4, 4492.2, 4492.8, 4490.4, 4492.4, 82, null, 1109, 70475], [20240923, 4492.4, 4492.2, 4495.0, 4490.8, 4493.4, 97, null, 1110, 70453], [20240923, 4493.4, 4492.4, 4494.4, 4492.2, 4492.4, 62, null, 1111, 70438], [20240923, 4492.4, 4492.4, 4494.6, 4491.4, 4492.6, 81, null, 1112, 70426], [20240923, 4492.6, 4493.6, 4497.8, 4493.2, 4496.4, 98, null, 1113, 70433], [20240923, 4496.4, 4495.6, 4501.0, 4495.6, 4500.6, 135, null, 1114, 70420], [20240923, 4500.6, 4500.8, 4503.8, 4497.8, 4498.2, 176, null, 1115, 70399], [20240923, 4498.2, 4498.4, 4500.2, 4495.0, 4495.0, 104, null, 1116, 70392], [20240923, 4495.0, 4495.0, 4496.4, 4492.8, 4493.0, 69, null, 1117, 70384], [20240923, 4493.0, 4492.6, 4498.4, 4492.6, 4497.8, 59, null, 1118, 70377], [20240923, 4497.8, 4497.6, 4501.4, 4497.6, 4499.6, 123, null, 1119, 70358], [20240923, 4499.6, 4499.6, 4499.6, 4496.8, 4498.8, 52, null, 1120, 70350], [20240923, 4498.8, 4499.0, 4500.4, 4497.0, 4498.0, 97, null, 1121, 70331], [20240923, 4498.0, 4497.8, 4500.6, 4497.4, 4499.4, 80, null, 1122, 70332], [20240923, 4499.4, 4498.8, 4501.0, 4498.8, 4500.4, 67, null, 1123, 70330], [20240923, 4500.4, 4500.8, 4500.8, 4495.6, 4497.8, 79, null, 1124, 70317], [20240923, 4497.8, 4497.8, 4498.8, 4495.2, 4498.8, 57, null, 1125, 70313], [20240923, 4498.8, 4498.6, 4499.2, 4494.0, 4495.6, 63, null, 1126, 70304], [20240923, 4495.6, 4495.0, 4495.8, 4493.4, 4493.6, 28, null, 1127, 70302], [20240923, 4493.6, 4493.8, 4495.0, 4492.2, 4494.6, 43, null, 1128, 70294], [20240923, 4494.6, 4495.2, 4498.4, 4494.8, 4498.4, 55, null, 1129, 70291], [20240923, 4498.4, 4498.2, 4498.4, 4495.6, 4495.6, 133, null, 1130, 70304], [20240923, 4495.6, 4496.2, 4497.2, 4491.2, 4491.2, 150, null, 1301, 70319], [20240923, 4491.2, 4491.4, 4492.8, 4487.4, 4490.0, 205, null, 1302, 70339], [20240923, 4490.0, 4489.8, 4492.0, 4487.6, 4488.2, 126, null, 1303, 70372], [20240923, 4488.2, 4488.6, 4489.0, 4484.4, 4486.0, 223, null, 1304, 70384], [20240923, 4486.0, 4486.6, 4487.6, 4484.2, 4486.8, 158, null, 1305, 70415], [20240923, 4486.8, 4486.4, 4486.4, 4484.2, 4485.0, 90, null, 1306, 70438], [20240923, 4485.0, 4485.0, 4485.2, 4483.6, 4484.6, 111, null, 1307, 70489], [20240923, 4484.6, 4484.6, 4486.2, 4483.8, 4485.8, 113, null, 1308, 70540], [20240923, 4485.8, 4485.4, 4485.4, 4482.6, 4482.8, 141, null, 1309, 70593], [20240923, 4482.8, 4482.8, 4483.4, 4480.8, 4481.4, 133, null, 1310, 70652], [20240923, 4481.4, 4481.4, 4482.8, 4480.8, 4482.8, 146, null, 1311, 70698], [20240923, 4482.8, 4482.6, 4482.8, 4479.4, 4481.8, 191, null, 1312, 70766], [20240923, 4481.8, 4482.0, 4483.2, 4480.8, 4482.6, 104, null, 1313, 70776], [20240923, 4482.6, 4482.6, 4482.8, 4480.0, 4481.6, 91, null, 1314, 70814], [20240923, 4481.6, 4480.2, 4481.8, 4479.2, 4479.8, 90, null, 1315, 70820], [20240923, 4479.8, 4480.0, 4481.4, 4479.4, 4480.0, 94, null, 1316, 70832], [20240923, 4480.0, 4481.0, 4485.0, 4480.4, 4482.8, 162, null, 1317, 70876], [20240923, 4482.8, 4482.8, 4484.2, 4481.8, 4482.6, 98, null, 1318, 70893], [20240923, 4482.6, 4483.2, 4485.8, 4482.0, 4485.2, 77, null, 1319, 70924], [20240923, 4485.2, 4485.2, 4485.6, 4484.0, 4485.0, 47, null, 1320, 70942], [20240923, 4485.0, 4485.6, 4490.8, 4485.4, 4490.2, 172, null, 1321, 70984], [20240923, 4490.2, 4489.2, 4489.8, 4486.0, 4488.4, 96, null, 1322, 70996], [20240923, 4488.4, 4488.6, 4488.8, 4486.2, 4488.8, 58, null, 1323, 71012], [20240923, 4488.8, 4488.8, 4489.4, 4487.2, 4487.6, 35, null, 1324, 71020], [20240923, 4487.6, 4488.0, 4488.8, 4486.2, 4487.0, 55, null, 1325, 71031], [20240923, 4487.0, 4486.6, 4489.0, 4486.6, 4488.6, 26, null, 1326, 71044], [20240923, 4488.6, 4488.4, 4488.4, 4486.6, 4487.0, 42, null, 1327, 71051], [20240923, 4487.0, 4486.8, 4488.6, 4486.8, 4487.4, 47, null, 1328, 71050], [20240923, 4487.4, 4488.0, 4491.2, 4487.6, 4489.2, 91, null, 1329, 71075], [20240923, 4489.2, 4489.0, 4489.6, 4487.0, 4487.6, 76, null, 1330, 71104], [20240923, 4487.6, 4488.0, 4490.8, 4488.0, 4488.8, 52, null, 1331, 71108], [20240923, 4488.8, 4488.6, 4490.0, 4487.6, 4488.4, 60, null, 1332, 71122], [20240923, 4488.4, 4488.0, 4488.0, 4486.0, 4486.4, 46, null, 1333, 71139], [20240923, 4486.4, 4486.0, 4486.0, 4483.8, 4485.2, 71, null, 1334, 71151], [20240923, 4485.2, 4485.6, 4487.8, 4485.6, 4487.0, 75, null, 1335, 71180], [20240923, 4487.0, 4486.2, 4494.4, 4486.2, 4491.0, 194, null, 1336, 71220], [20240923, 4491.0, 4491.6, 4491.6, 4487.6, 4487.6, 125, null, 1337, 71253], [20240923, 4487.6, 4487.6, 4492.0, 4487.2, 4491.4, 64, null, 1338, 71281], [20240923, 4491.4, 4490.8, 4492.0, 4489.6, 4490.2, 64, null, 1339, 71295], [20240923, 4490.2, 4490.2, 4492.0, 4489.0, 4489.0, 116, null, 1340, 71350], [20240923, 4489.0, 4489.0, 4490.2, 4487.0, 4487.8, 38, null, 1341, 71368], [20240923, 4487.8, 4487.8, 4491.2, 4487.8, 4490.8, 68, null, 1342, 71403], [20240923, 4490.8, 4491.0, 4491.0, 4487.8, 4487.8, 64, null, 1343, 71419], [20240923, 4487.8, 4487.8, 4488.6, 4485.6, 4485.8, 89, null, 1344, 71444], [20240923, 4485.8, 4485.8, 4487.0, 4483.6, 4485.0, 86, null, 1345, 71470], [20240923, 4485.0, 4485.0, 4485.0, 4483.0, 4484.6, 85, null, 1346, 71489], [20240923, 4484.6, 4484.4, 4484.4, 4482.6, 4483.2, 97, null, 1347, 71516], [20240923, 4483.2, 4482.4, 4484.4, 4481.2, 4482.6, 118, null, 1348, 71562], [20240923, 4482.6, 4482.4, 4482.4, 4479.8, 4480.0, 164, null, 1349, 71606], [20240923, 4480.0, 4479.6, 4480.8, 4478.2, 4480.4, 127, null, 1350, 71650], [20240923, 4480.4, 4480.4, 4480.4, 4478.4, 4479.8, 124, null, 1351, 71684], [20240923, 4479.8, 4479.6, 4481.4, 4479.0, 4479.0, 117, null, 1352, 71724], [20240923, 4479.0, 4479.0, 4480.0, 4478.2, 4479.0, 91, null, 1353, 71744], [20240923, 4479.0, 4478.4, 4480.4, 4478.2, 4479.6, 49, null, 1354, 71754], [20240923, 4479.6, 4479.8, 4479.8, 4478.4, 4478.6, 45, null, 1355, 71759], [20240923, 4478.6, 4478.6, 4480.0, 4478.6, 4479.4, 42, null, 1356, 71771], [20240923, 4479.4, 4479.4, 4480.6, 4477.8, 4478.0, 119, null, 1357, 71780], [20240923, 4478.0, 4477.6, 4479.8, 4477.6, 4478.4, 78, null, 1358, 71790], [20240923, 4478.4, 4478.4, 4479.8, 4478.0, 4479.6, 70, null, 1359, 71807], [20240923, 4479.6, 4479.0, 4479.6, 4478.0, 4479.4, 59, null, 1400, 71823], [20240923, 4479.4, 4478.8, 4480.8, 4478.0, 4480.2, 143, null, 1401, 71895], [20240923, 4480.2, 4480.2, 4480.6, 4478.6, 4479.8, 70, null, 1402, 71929], [20240923, 4479.8, 4479.4, 4481.0, 4479.4, 4480.6, 39, null, 1403, 71945], [20240923, 4480.6, 4480.2, 4482.0, 4480.2, 4481.6, 101, null, 1404, 71999], [20240923, 4481.6, 4481.6, 4481.8, 4479.0, 4479.6, 66, null, 1405, 72031], [20240923, 4479.6, 4479.2, 4480.6, 4479.2, 4479.2, 89, null, 1406, 72078], [20240923, 4479.2, 4479.0, 4480.8, 4478.8, 4478.8, 122, null, 1407, 72134], [20240923, 4478.8, 4478.6, 4479.4, 4478.0, 4478.0, 70, null, 1408, 72170], [20240923, 4478.0, 4478.0, 4478.0, 4475.4, 4476.8, 145, null, 1409, 72235], [20240923, 4476.8, 4476.8, 4478.8, 4476.8, 4478.2, 110, null, 1410, 72286], [20240923, 4478.2, 4478.2, 4482.4, 4477.8, 4480.2, 188, null, 1411, 72361], [20240923, 4480.2, 4479.8, 4480.8, 4478.0, 4479.8, 122, null, 1412, 72422], [20240923, 4479.8, 4479.6, 4480.8, 4478.6, 4479.4, 54, null, 1413, 72456], [20240923, 4479.4, 4479.8, 4480.6, 4478.6, 4480.2, 47, null, 1414, 72477], [20240923, 4480.2, 4480.8, 4480.8, 4479.4, 4480.0, 29, null, 1415, 72485], [20240923, 4480.0, 4480.6, 4480.6, 4477.8, 4478.0, 134, null, 1416, 72538], [20240923, 4478.0, 4479.0, 4479.0, 4477.4, 4478.8, 36, null, 1417, 72566], [20240923, 4478.8, 4478.6, 4479.0, 4477.2, 4478.6, 40, null, 1418, 72581], [20240923, 4478.6, 4478.4, 4478.4, 4477.4, 4478.4, 30, null, 1419, 72589], [20240923, 4478.4, 4478.6, 4480.2, 4477.8, 4480.2, 71, null, 1420, 72645], [20240923, 4480.2, 4479.8, 4480.4, 4478.4, 4480.4, 46, null, 1421, 72663], [20240923, 4480.4, 4479.6, 4479.6, 4478.4, 4479.0, 32, null, 1422, 72681], [20240923, 4479.0, 4479.6, 4480.0, 4478.6, 4479.6, 24, null, 1423, 72692], [20240923, 4479.6, 4479.6, 4479.8, 4478.0, 4478.6, 33, null, 1424, 72710], [20240923, 4478.6, 4478.6, 4479.2, 4477.8, 4478.8, 56, null, 1425, 72723], [20240923, 4478.8, 4478.8, 4479.2, 4477.8, 4478.8, 26, null, 1426, 72740], [20240923, 4478.8, 4479.0, 4479.8, 4478.4, 4478.4, 109, null, 1427, 72773], [20240923, 4478.4, 4478.2, 4479.8, 4478.2, 4479.2, 37, null, 1428, 72799], [20240923, 4479.2, 4479.2, 4480.0, 4478.8, 4479.6, 37, null, 1429, 72804], [20240923, 4479.6, 4480.0, 4480.6, 4479.0, 4480.2, 112, null, 1430, 72859], [20240923, 4480.2, 4479.8, 4482.8, 4479.4, 4482.8, 186, null, 1431, 72928], [20240923, 4482.8, 4482.8, 4484.2, 4480.8, 4481.4, 150, null, 1432, 72989], [20240923, 4481.4, 4481.4, 4481.8, 4478.6, 4480.4, 72, null, 1433, 73024], [20240923, 4480.4, 4479.6, 4480.4, 4478.4, 4479.6, 65, null, 1434, 73059], [20240923, 4479.6, 4479.4, 4479.8, 4478.4, 4478.8, 51, null, 1435, 73081], [20240923, 4478.8, 4478.6, 4479.2, 4475.8, 4476.4, 105, null, 1436, 73130], [20240923, 4476.4, 4476.0, 4476.6, 4474.0, 4474.6, 181, null, 1437, 73240], [20240923, 4474.6, 4475.0, 4476.0, 4471.8, 4472.0, 230, null, 1438, 73371], [20240923, 4472.0, 4472.4, 4473.2, 4468.8, 4468.8, 196, null, 1439, 73482], [20240923, 4468.8, 4468.6, 4473.0, 4468.6, 4470.0, 216, null, 1440, 73591], [20240923, 4470.0, 4470.0, 4472.2, 4468.8, 4472.0, 127, null, 1441, 73641], [20240923, 4472.0, 4471.6, 4472.4, 4469.0, 4470.2, 100, null, 1442, 73699], [20240923, 4470.2, 4470.0, 4471.2, 4468.8, 4468.8, 141, null, 1443, 73775], [20240923, 4468.8, 4469.4, 4469.6, 4468.2, 4469.4, 111, null, 1444, 73829], [20240923, 4469.4, 4469.2, 4472.0, 4468.4, 4471.4, 155, null, 1445, 73910], [20240923, 4471.4, 4471.4, 4473.6, 4471.0, 4472.6, 141, null, 1446, 73988], [20240923, 4472.6, 4471.8, 4472.2, 4469.4, 4471.0, 153, null, 1447, 74057], [20240923, 4471.0, 4470.6, 4472.6, 4469.8, 4472.0, 140, null, 1448, 74119], [20240923, 4472.0, 4471.2, 4474.6, 4471.0, 4473.4, 202, null, 1449, 74249], [20240923, 4473.4, 4473.6, 4476.4, 4473.6, 4476.2, 238, null, 1450, 74360], [20240923, 4476.2, 4476.0, 4477.8, 4475.6, 4476.2, 172, null, 1451, 74442], [20240923, 4476.2, 4476.8, 4476.8, 4474.4, 4475.6, 144, null, 1452, 74511], [20240923, 4475.6, 4475.8, 4476.8, 4475.0, 4475.4, 114, null, 1453, 74566], [20240923, 4475.4, 4475.4, 4476.4, 4475.0, 4475.8, 138, null, 1454, 74648], [20240923, 4475.8, 4476.0, 4477.0, 4475.4, 4476.6, 218, null, 1455, 74746], [20240923, 4476.6, 4476.8, 4478.0, 4476.4, 4477.4, 345, null, 1456, 74893], [20240923, 4477.4, 4477.8, 4478.8, 4476.8, 4478.8, 240, null, 1457, 74991], [20240923, 4478.8, 4479.0, 4479.0, 4477.6, 4478.6, 253, null, 1458, 75131], [20240923, 4478.6, 4478.4, 4478.4, 4476.4, 4477.6, 325, null, 1459, 75317], [20240923, 4477.6, 4477.6, 4478.8, 4477.4, 4478.4, 297, null, 1500, 75491], [20240924, 4478.4, 4530.0, 4546.2, 4530.0, 4540.8, 3251, null, 931, 74184], [20240924, 4540.8, 4540.8, 4563.2, 4540.4, 4555.6, 2191, null, 932, 73481], [20240924, 4555.6, 4554.8, 4575.0, 4554.8, 4565.8, 2036, null, 933, 72942], [20240924, 4565.8, 4565.2, 4570.6, 4545.2, 4546.0, 1695, null, 934, 72574], [20240924, 4546.0, 4545.6, 4553.0, 4540.0, 4541.2, 1190, null, 935, 72361], [20240924, 4541.2, 4540.8, 4546.6, 4538.8, 4541.6, 946, null, 936, 72135], [20240924, 4541.6, 4542.0, 4547.6, 4540.0, 4545.8, 760, null, 937, 71876], [20240924, 4545.8, 4546.0, 4555.0, 4543.8, 4547.6, 879, null, 938, 71655], [20240924, 4547.6, 4548.0, 4554.4, 4539.0, 4540.0, 701, null, 939, 71463], [20240924, 4540.0, 4538.4, 4544.8, 4535.6, 4535.6, 839, null, 940, 71311], [20240924, 4535.6, 4535.2, 4535.2, 4524.0, 4531.2, 1042, null, 941, 71122], [20240924, 4531.2, 4530.6, 4533.0, 4524.4, 4526.2, 566, null, 942, 71098], [20240924, 4526.2, 4526.2, 4534.6, 4525.6, 4534.2, 503, null, 943, 71080], [20240924, 4534.2, 4533.2, 4539.6, 4529.0, 4529.0, 496, null, 944, 71084], [20240924, 4529.0, 4527.0, 4533.2, 4525.0, 4533.2, 402, null, 945, 71091], [20240924, 4533.2, 4532.8, 4532.8, 4524.8, 4525.4, 400, null, 946, 70976], [20240924, 4525.4, 4526.0, 4526.0, 4518.4, 4519.6, 453, null, 947, 70895], [20240924, 4519.6, 4519.6, 4521.4, 4514.2, 4515.6, 514, null, 948, 70814], [20240924, 4515.6, 4515.6, 4516.2, 4512.6, 4513.4, 477, null, 949, 70761], [20240924, 4513.4, 4513.2, 4518.0, 4512.4, 4516.8, 329, null, 950, 70787], [20240924, 4516.8, 4516.6, 4518.0, 4513.0, 4518.0, 368, null, 951, 70863], [20240924, 4518.0, 4518.0, 4519.2, 4513.4, 4514.6, 295, null, 952, 70910], [20240924, 4514.6, 4515.0, 4517.4, 4510.2, 4514.6, 348, null, 953, 70943], [20240924, 4514.6, 4514.2, 4518.4, 4514.2, 4515.4, 245, null, 954, 70955], [20240924, 4515.4, 4515.4, 4515.4, 4511.0, 4511.2, 196, null, 955, 70959], [20240924, 4511.2, 4510.8, 4513.6, 4508.2, 4509.8, 336, null, 956, 70902], [20240924, 4509.8, 4511.0, 4516.0, 4509.6, 4516.0, 178, null, 957, 70903], [20240924, 4516.0, 4515.8, 4515.8, 4511.4, 4512.8, 195, null, 958, 70929], [20240924, 4512.8, 4512.8, 4515.2, 4512.6, 4513.4, 210, null, 959, 70970], [20240924, 4513.4, 4513.4, 4515.0, 4507.2, 4507.4, 343, null, 1000, 71048], [20240924, 4507.4, 4507.2, 4509.2, 4504.0, 4504.2, 518, null, 1001, 71130], [20240924, 4504.2, 4505.4, 4508.8, 4501.2, 4501.2, 373, null, 1002, 71173], [20240924, 4501.2, 4501.2, 4501.2, 4495.0, 4498.0, 683, null, 1003, 71261], [20240924, 4498.0, 4498.4, 4498.8, 4493.0, 4494.6, 414, null, 1004, 71349], [20240924, 4494.6, 4494.2, 4497.2, 4491.0, 4496.2, 389, null, 1005, 71449], [20240924, 4496.2, 4494.0, 4498.6, 4493.0, 4494.0, 346, null, 1006, 71441], [20240924, 4494.0, 4493.4, 4498.2, 4492.4, 4498.0, 331, null, 1007, 71393], [20240924, 4498.0, 4496.6, 4497.4, 4493.4, 4494.8, 271, null, 1008, 71376], [20240924, 4494.8, 4494.8, 4497.8, 4494.2, 4494.6, 160, null, 1009, 71367], [20240924, 4494.6, 4494.8, 4498.8, 4493.0, 4497.0, 260, null, 1010, 71409], [20240924, 4497.0, 4497.4, 4497.8, 4492.2, 4493.0, 232, null, 1011, 71447], [20240924, 4493.0, 4493.2, 4496.6, 4492.8, 4496.6, 221, null, 1012, 71541], [20240924, 4496.6, 4496.6, 4498.4, 4494.2, 4496.8, 227, null, 1013, 71587], [20240924, 4496.8, 4496.8, 4501.2, 4495.2, 4501.2, 234, null, 1014, 71632], [20240924, 4501.2, 4501.0, 4501.0, 4496.2, 4498.4, 170, null, 1015, 71689], [20240924, 4498.4, 4498.2, 4498.8, 4494.0, 4494.6, 172, null, 1016, 71726], [20240924, 4494.6, 4494.6, 4496.8, 4493.4, 4494.8, 105, null, 1017, 71739], [20240924, 4494.8, 4494.6, 4496.8, 4494.6, 4496.8, 92, null, 1018, 71750], [20240924, 4496.8, 4496.8, 4500.0, 4496.8, 4499.4, 144, null, 1019, 71754], [20240924, 4499.4, 4499.6, 4504.6, 4499.0, 4502.6, 201, null, 1020, 71793], [20240924, 4502.6, 4503.4, 4503.6, 4498.6, 4500.4, 172, null, 1021, 71829], [20240924, 4500.4, 4499.0, 4504.0, 4498.4, 4502.8, 93, null, 1022, 71839], [20240924, 4502.8, 4503.0, 4503.8, 4499.6, 4502.6, 118, null, 1023, 71847], [20240924, 4502.6, 4503.4, 4505.8, 4502.2, 4503.6, 142, null, 1024, 71844], [20240924, 4503.6, 4504.6, 4508.0, 4503.8, 4505.4, 214, null, 1025, 71865], [20240924, 4505.4, 4505.4, 4507.8, 4502.6, 4502.8, 197, null, 1026, 71869], [20240924, 4502.8, 4502.8, 4503.2, 4500.4, 4501.6, 128, null, 1027, 71857], [20240924, 4501.6, 4501.4, 4502.8, 4498.4, 4499.8, 143, null, 1028, 71874], [20240924, 4499.8, 4499.8, 4501.0, 4498.6, 4500.4, 59, null, 1029, 71879], [20240924, 4500.4, 4501.2, 4501.2, 4497.6, 4498.4, 92, null, 1030, 71884], [20240924, 4498.4, 4498.0, 4498.8, 4495.6, 4497.0, 196, null, 1031, 71918], [20240924, 4497.0, 4496.4, 4497.8, 4492.6, 4494.2, 189, null, 1032, 71913], [20240924, 4494.2, 4494.2, 4496.8, 4493.4, 4496.2, 177, null, 1033, 71960], [20240924, 4496.2, 4497.0, 4502.4, 4496.4, 4499.6, 178, null, 1034, 71966], [20240924, 4499.6, 4500.4, 4502.0, 4497.6, 4500.4, 96, null, 1035, 71982], [20240924, 4500.4, 4500.8, 4501.8, 4499.8, 4499.8, 82, null, 1036, 71982], [20240924, 4499.8, 4499.8, 4500.6, 4497.2, 4500.0, 82, null, 1037, 71979], [20240924, 4500.0, 4499.6, 4500.2, 4497.4, 4499.2, 89, null, 1038, 71985], [20240924, 4499.2, 4499.0, 4500.6, 4497.4, 4500.6, 64, null, 1039, 71985], [20240924, 4500.6, 4500.2, 4503.0, 4499.4, 4501.2, 165, null, 1040, 72029], [20240924, 4501.2, 4500.6, 4503.0, 4499.4, 4502.0, 93, null, 1041, 72058], [20240924, 4502.0, 4502.6, 4505.2, 4502.2, 4503.4, 149, null, 1042, 72073], [20240924, 4503.4, 4502.8, 4516.0, 4502.8, 4516.0, 534, null, 1043, 72090], [20240924, 4516.0, 4515.8, 4518.8, 4508.8, 4517.8, 641, null, 1044, 72289], [20240924, 4517.8, 4518.2, 4518.4, 4513.2, 4518.4, 346, null, 1045, 72365], [20240924, 4518.4, 4519.0, 4530.6, 4517.8, 4526.2, 747, null, 1046, 72637], [20240924, 4526.2, 4527.4, 4540.4, 4527.2, 4537.8, 989, null, 1047, 72922], [20240924, 4537.8, 4538.4, 4545.0, 4537.8, 4545.0, 795, null, 1048, 73188], [20240924, 4545.0, 4546.0, 4562.0, 4545.6, 4561.4, 1058, null, 1049, 73554], [20240924, 4561.4, 4562.0, 4580.2, 4561.8, 4580.2, 1929, null, 1050, 74385], [20240924, 4580.2, 4582.6, 4586.0, 4555.0, 4561.6, 1928, null, 1051, 75044], [20240924, 4561.6, 4561.2, 4561.2, 4550.0, 4555.2, 975, null, 1052, 75433], [20240924, 4555.2, 4556.8, 4565.6, 4555.4, 4564.0, 602, null, 1053, 75650], [20240924, 4564.0, 4563.0, 4563.8, 4550.6, 4551.2, 696, null, 1054, 75957], [20240924, 4551.2, 4551.8, 4555.2, 4545.0, 4545.0, 544, null, 1055, 76184], [20240924, 4545.0, 4546.0, 4548.8, 4542.6, 4544.6, 428, null, 1056, 76374], [20240924, 4544.6, 4544.6, 4547.8, 4543.2, 4547.4, 294, null, 1057, 76500], [20240924, 4547.4, 4547.4, 4564.4, 4546.6, 4559.2, 614, null, 1058, 76813], [20240924, 4559.2, 4559.4, 4574.0, 4559.0, 4571.4, 505, null, 1059, 77006], [20240924, 4571.4, 4572.4, 4579.6, 4565.8, 4567.0, 761, null, 1100, 77201], [20240924, 4567.0, 4566.4, 4575.4, 4565.2, 4567.0, 456, null, 1101, 77369], [20240924, 4567.0, 4567.6, 4567.6, 4554.6, 4556.4, 503, null, 1102, 77536], [20240924, 4556.4, 4556.4, 4561.4, 4554.6, 4560.0, 342, null, 1103, 77674], [20240924, 4560.0, 4560.0, 4578.2, 4559.2, 4576.6, 480, null, 1104, 77796], [20240924, 4576.6, 4576.0, 4576.0, 4563.0, 4566.8, 432, null, 1105, 77870], [20240924, 4566.8, 4567.8, 4572.0, 4565.4, 4566.4, 269, null, 1106, 77923], [20240924, 4566.4, 4567.2, 4575.0, 4567.0, 4572.0, 308, null, 1107, 78075], [20240924, 4572.0, 4571.4, 4576.4, 4566.8, 4575.2, 272, null, 1108, 78174], [20240924, 4575.2, 4576.4, 4580.8, 4572.4, 4577.8, 540, null, 1109, 78361], [20240924, 4577.8, 4578.2, 4586.4, 4575.8, 4586.2, 514, null, 1110, 78539], [20240924, 4586.2, 4586.0, 4594.0, 4583.8, 4587.6, 881, null, 1111, 78903], [20240924, 4587.6, 4589.0, 4595.8, 4588.8, 4595.0, 473, null, 1112, 79105], [20240924, 4595.0, 4595.2, 4603.4, 4593.4, 4598.8, 570, null, 1113, 79352], [20240924, 4598.8, 4599.4, 4599.4, 4581.4, 4582.4, 593, null, 1114, 79531], [20240924, 4582.4, 4582.6, 4587.0, 4577.2, 4580.4, 424, null, 1115, 79719], [20240924, 4580.4, 4580.8, 4589.2, 4580.8, 4584.2, 357, null, 1116, 79892], [20240924, 4584.2, 4584.2, 4585.4, 4580.0, 4580.8, 332, null, 1117, 80058], [20240924, 4580.8, 4581.0, 4597.0, 4580.8, 4597.0, 415, null, 1118, 80271], [20240924, 4597.0, 4597.0, 4599.4, 4591.0, 4592.8, 544, null, 1119, 80586], [20240924, 4592.8, 4593.4, 4598.6, 4592.2, 4596.6, 290, null, 1120, 80717], [20240924, 4596.6, 4596.4, 4608.0, 4596.4, 4602.0, 801, null, 1121, 81214], [20240924, 4602.0, 4601.0, 4610.0, 4600.0, 4610.0, 516, null, 1122, 81510], [20240924, 4610.0, 4610.0, 4611.2, 4604.2, 4607.2, 488, null, 1123, 81740], [20240924, 4607.2, 4608.2, 4616.6, 4608.2, 4615.4, 465, null, 1124, 81986], [20240924, 4615.4, 4616.0, 4624.6, 4615.6, 4624.4, 567, null, 1125, 82283], [20240924, 4624.4, 4624.4, 4624.8, 4613.0, 4615.2, 609, null, 1126, 82543], [20240924, 4615.2, 4615.2, 4619.2, 4615.0, 4617.8, 189, null, 1127, 82638], [20240924, 4617.8, 4618.0, 4619.4, 4611.4, 4611.6, 318, null, 1128, 82775], [20240924, 4611.6, 4611.4, 4618.0, 4611.4, 4617.4, 259, null, 1129, 82930], [20240924, 4617.4, 4617.0, 4618.6, 4615.0, 4618.6, 294, null, 1130, 83060], [20240924, 4618.6, 4631.0, 4676.8, 4630.6, 4671.8, 2331, null, 1301, 84209], [20240924, 4671.8, 4671.2, 4675.2, 4655.2, 4663.2, 932, null, 1302, 84577], [20240924, 4663.2, 4664.2, 4682.8, 4664.0, 4678.4, 867, null, 1303, 84927], [20240924, 4678.4, 4677.8, 4677.8, 4657.2, 4657.2, 766, null, 1304, 85133], [20240924, 4657.2, 4657.2, 4658.2, 4650.6, 4653.6, 569, null, 1305, 85291], [20240924, 4653.6, 4654.4, 4666.0, 4654.4, 4662.6, 567, null, 1306, 85560], [20240924, 4662.6, 4662.6, 4668.6, 4662.0, 4667.8, 365, null, 1307, 85693], [20240924, 4667.8, 4668.4, 4670.6, 4662.4, 4667.8, 409, null, 1308, 85885], [20240924, 4667.8, 4668.2, 4673.6, 4666.2, 4673.6, 365, null, 1309, 86069], [20240924, 4673.6, 4674.2, 4690.0, 4674.2, 4688.6, 726, null, 1310, 86359], [20240924, 4688.6, 4687.4, 4688.4, 4677.4, 4677.4, 699, null, 1311, 86529], [20240924, 4677.4, 4677.8, 4683.0, 4676.2, 4680.2, 330, null, 1312, 86710], [20240924, 4680.2, 4679.8, 4679.8, 4672.0, 4672.0, 280, null, 1313, 86792], [20240924, 4672.0, 4672.2, 4677.2, 4669.4, 4669.4, 330, null, 1314, 86908], [20240924, 4669.4, 4669.4, 4675.6, 4669.4, 4673.2, 295, null, 1315, 87013], [20240924, 4673.2, 4671.8, 4674.4, 4663.8, 4664.4, 380, null, 1316, 87127], [20240924, 4664.4, 4664.0, 4666.4, 4657.2, 4658.2, 312, null, 1317, 87234], [20240924, 4658.2, 4658.6, 4661.8, 4656.6, 4659.4, 300, null, 1318, 87357], [20240924, 4659.4, 4659.4, 4661.8, 4658.0, 4658.8, 216, null, 1319, 87450], [20240924, 4658.8, 4659.0, 4659.0, 4645.0, 4648.0, 455, null, 1320, 87621], [20240924, 4648.0, 4646.2, 4655.6, 4646.0, 4649.6, 367, null, 1321, 87773], [20240924, 4649.6, 4648.0, 4651.0, 4647.0, 4647.0, 229, null, 1322, 87852], [20240924, 4647.0, 4646.8, 4651.0, 4643.6, 4649.4, 316, null, 1323, 87946], [20240924, 4649.4, 4648.2, 4664.6, 4648.2, 4662.8, 338, null, 1324, 88044], [20240924, 4662.8, 4663.6, 4666.0, 4661.0, 4665.8, 257, null, 1325, 88115], [20240924, 4665.8, 4664.0, 4664.0, 4653.4, 4653.6, 302, null, 1326, 88213], [20240924, 4653.6, 4654.2, 4656.2, 4653.4, 4654.8, 161, null, 1327, 88233], [20240924, 4654.8, 4654.8, 4660.4, 4654.6, 4657.2, 141, null, 1328, 88283], [20240924, 4657.2, 4657.8, 4658.6, 4656.0, 4657.8, 137, null, 1329, 88313], [20240924, 4657.8, 4657.6, 4658.2, 4655.0, 4655.8, 119, null, 1330, 88354], [20240924, 4655.8, 4656.8, 4657.6, 4655.0, 4656.6, 194, null, 1331, 88424], [20240924, 4656.6, 4655.4, 4656.4, 4654.0, 4656.0, 148, null, 1332, 88488], [20240924, 4656.0, 4656.0, 4657.2, 4655.4, 4656.6, 79, null, 1333, 88517], [20240924, 4656.6, 4657.4, 4666.0, 4656.0, 4665.4, 188, null, 1334, 88622], [20240924, 4665.4, 4665.4, 4667.2, 4662.0, 4663.4, 262, null, 1335, 88731], [20240924, 4663.4, 4663.8, 4664.4, 4661.8, 4664.4, 115, null, 1336, 88786], [20240924, 4664.4, 4664.4, 4665.0, 4659.4, 4660.4, 175, null, 1337, 88869], [20240924, 4660.4, 4660.4, 4667.0, 4660.2, 4665.4, 234, null, 1338, 88991], [20240924, 4665.4, 4666.0, 4676.2, 4665.8, 4674.6, 357, null, 1339, 89195], [20240924, 4674.6, 4675.4, 4676.8, 4660.8, 4661.6, 362, null, 1340, 89333], [20240924, 4661.6, 4662.4, 4663.2, 4655.6, 4656.4, 238, null, 1341, 89444], [20240924, 4656.4, 4656.4, 4665.6, 4656.4, 4665.4, 137, null, 1342, 89523], [20240924, 4665.4, 4663.8, 4669.8, 4663.8, 4669.8, 187, null, 1343, 89603], [20240924, 4669.8, 4669.8, 4671.4, 4666.0, 4666.4, 166, null, 1344, 89648], [20240924, 4666.4, 4666.2, 4668.0, 4664.2, 4664.2, 104, null, 1345, 89699], [20240924, 4664.2, 4665.6, 4665.6, 4657.0, 4657.6, 137, null, 1346, 89746], [20240924, 4657.6, 4657.0, 4661.6, 4657.0, 4660.0, 117, null, 1347, 89795], [20240924, 4660.0, 4660.2, 4660.8, 4657.8, 4659.4, 171, null, 1348, 89878], [20240924, 4659.4, 4659.6, 4661.8, 4658.8, 4661.0, 117, null, 1349, 89932], [20240924, 4661.0, 4662.0, 4665.0, 4660.4, 4662.4, 127, null, 1350, 89970], [20240924, 4662.4, 4662.6, 4665.8, 4661.6, 4663.8, 99, null, 1351, 90002], [20240924, 4663.8, 4664.8, 4667.4, 4663.0, 4664.4, 147, null, 1352, 90051], [20240924, 4664.4, 4665.6, 4669.6, 4664.6, 4669.6, 134, null, 1353, 90113], [20240924, 4669.6, 4668.8, 4669.8, 4666.0, 4666.0, 97, null, 1354, 90138], [20240924, 4666.0, 4665.8, 4674.6, 4665.2, 4673.0, 136, null, 1355, 90211], [20240924, 4673.0, 4674.4, 4674.4, 4670.0, 4670.8, 231, null, 1356, 90274], [20240924, 4670.8, 4669.2, 4670.8, 4664.0, 4664.0, 143, null, 1357, 90311], [20240924, 4664.0, 4662.8, 4663.4, 4661.0, 4662.2, 137, null, 1358, 90379], [20240924, 4662.2, 4661.8, 4665.8, 4661.6, 4661.8, 145, null, 1359, 90436], [20240924, 4661.8, 4661.6, 4662.2, 4659.2, 4662.2, 154, null, 1400, 90505], [20240924, 4662.2, 4662.2, 4663.2, 4656.0, 4659.0, 153, null, 1401, 90548], [20240924, 4659.0, 4659.6, 4663.4, 4658.4, 4661.2, 126, null, 1402, 90586], [20240924, 4661.2, 4661.4, 4663.2, 4659.4, 4659.4, 120, null, 1403, 90633], [20240924, 4659.4, 4659.0, 4659.6, 4654.0, 4655.2, 152, null, 1404, 90684], [20240924, 4655.2, 4653.8, 4655.6, 4653.4, 4654.8, 141, null, 1405, 90711], [20240924, 4654.8, 4654.0, 4654.2, 4642.8, 4642.8, 354, null, 1406, 90732], [20240924, 4642.8, 4642.0, 4644.0, 4636.2, 4637.0, 344, null, 1407, 90853], [20240924, 4637.0, 4637.0, 4639.2, 4635.4, 4637.8, 244, null, 1408, 90945], [20240924, 4637.8, 4638.0, 4639.2, 4635.6, 4636.6, 174, null, 1409, 90979], [20240924, 4636.6, 4636.8, 4637.0, 4632.6, 4633.0, 204, null, 1410, 91048], [20240924, 4633.0, 4632.6, 4648.0, 4632.2, 4647.4, 287, null, 1411, 91170], [20240924, 4647.4, 4647.2, 4647.2, 4638.0, 4639.8, 232, null, 1412, 91288], [20240924, 4639.8, 4639.4, 4645.4, 4638.8, 4644.6, 140, null, 1413, 91356], [20240924, 4644.6, 4645.0, 4646.2, 4642.0, 4642.4, 90, null, 1414, 91378], [20240924, 4642.4, 4642.4, 4647.0, 4642.2, 4645.8, 96, null, 1415, 91395], [20240924, 4645.8, 4645.8, 4648.0, 4643.6, 4643.8, 93, null, 1416, 91428], [20240924, 4643.8, 4643.8, 4648.4, 4643.0, 4648.4, 110, null, 1417, 91464], [20240924, 4648.4, 4649.0, 4650.6, 4647.4, 4650.6, 119, null, 1418, 91481], [20240924, 4650.6, 4650.8, 4653.6, 4650.4, 4653.6, 129, null, 1419, 91527], [20240924, 4653.6, 4653.6, 4653.6, 4652.4, 4652.8, 91, null, 1420, 91531], [20240924, 4652.8, 4652.8, 4660.0, 4652.8, 4657.4, 268, null, 1421, 91601], [20240924, 4657.4, 4659.0, 4659.0, 4651.6, 4654.4, 137, null, 1422, 91650], [20240924, 4654.4, 4655.2, 4655.4, 4651.4, 4651.4, 95, null, 1423, 91700], [20240924, 4651.4, 4651.2, 4653.8, 4651.0, 4652.6, 54, null, 1424, 91716], [20240924, 4652.6, 4653.6, 4656.2, 4652.8, 4655.8, 78, null, 1425, 91764], [20240924, 4655.8, 4656.6, 4661.2, 4656.4, 4659.0, 160, null, 1426, 91863], [20240924, 4659.0, 4658.6, 4659.4, 4655.2, 4656.8, 94, null, 1427, 91900], [20240924, 4656.8, 4656.8, 4658.2, 4655.4, 4657.4, 63, null, 1428, 91932], [20240924, 4657.4, 4656.8, 4660.8, 4656.8, 4660.4, 112, null, 1429, 91997], [20240924, 4660.4, 4659.4, 4661.0, 4657.0, 4660.6, 184, null, 1430, 92084], [20240924, 4660.6, 4660.6, 4663.4, 4660.6, 4663.4, 178, null, 1431, 92171], [20240924, 4663.4, 4663.4, 4665.2, 4662.4, 4665.0, 152, null, 1432, 92262], [20240924, 4665.0, 4665.2, 4666.2, 4663.0, 4663.0, 116, null, 1433, 92332], [20240924, 4663.0, 4662.8, 4666.0, 4662.8, 4665.8, 114, null, 1434, 92403], [20240924, 4665.8, 4666.0, 4668.8, 4665.6, 4668.6, 115, null, 1435, 92462], [20240924, 4668.6, 4668.8, 4673.4, 4668.0, 4673.4, 201, null, 1436, 92527], [20240924, 4673.4, 4673.4, 4673.4, 4670.2, 4670.6, 210, null, 1437, 92617], [20240924, 4670.6, 4670.8, 4676.8, 4670.8, 4675.8, 297, null, 1438, 92744], [20240924, 4675.8, 4675.2, 4679.8, 4674.6, 4679.0, 297, null, 1439, 92846], [20240924, 4679.0, 4679.4, 4682.4, 4676.2, 4676.2, 315, null, 1440, 92956], [20240924, 4676.2, 4676.2, 4678.0, 4675.2, 4676.8, 140, null, 1441, 92999], [20240924, 4676.8, 4676.8, 4681.6, 4676.8, 4680.6, 244, null, 1442, 93097], [20240924, 4680.6, 4679.8, 4680.0, 4675.4, 4675.6, 227, null, 1443, 93156], [20240924, 4675.6, 4675.6, 4677.0, 4672.2, 4672.2, 224, null, 1444, 93203], [20240924, 4672.2, 4672.0, 4674.0, 4669.6, 4670.8, 224, null, 1445, 93264], [20240924, 4670.8, 4670.8, 4672.0, 4669.0, 4671.6, 175, null, 1446, 93296], [20240924, 4671.6, 4671.6, 4672.6, 4670.2, 4672.4, 146, null, 1447, 93325], [20240924, 4672.4, 4672.4, 4675.2, 4671.2, 4674.2, 156, null, 1448, 93336], [20240924, 4674.2, 4675.0, 4680.0, 4675.0, 4678.8, 251, null, 1449, 93413], [20240924, 4678.8, 4678.8, 4680.6, 4678.6, 4680.2, 166, null, 1450, 93488], [20240924, 4680.2, 4680.4, 4682.0, 4679.6, 4682.0, 221, null, 1451, 93549], [20240924, 4682.0, 4681.2, 4685.2, 4680.6, 4683.0, 228, null, 1452, 93613], [20240924, 4683.0, 4682.6, 4687.8, 4682.4, 4687.4, 309, null, 1453, 93700], [20240924, 4687.4, 4687.4, 4690.0, 4686.2, 4689.2, 345, null, 1454, 93842], [20240924, 4689.2, 4689.6, 4692.6, 4689.2, 4691.8, 359, null, 1455, 94039], [20240924, 4691.8, 4692.6, 4693.6, 4690.0, 4693.4, 460, null, 1456, 94242], [20240924, 4693.4, 4693.0, 4700.0, 4693.0, 4700.0, 483, null, 1457, 94447], [20240924, 4700.0, 4700.0, 4705.6, 4699.8, 4703.0, 594, null, 1458, 94667], [20240924, 4703.0, 4702.4, 4704.8, 4701.0, 4702.4, 406, null, 1459, 94814], [20240924, 4702.4, 4702.4, 4705.8, 4700.2, 4705.6, 538, null, 1500, 94988], [20240925, 4705.6, 4746.2, 4799.0, 4746.2, 4789.6, 3889, null, 931, 92581], [20240925, 4789.6, 4789.4, 4789.8, 4779.8, 4788.6, 2008, null, 932, 91364], [20240925, 4788.6, 4793.6, 4810.0, 4789.8, 4792.4, 2186, null, 933, 90282], [20240925, 4792.4, 4794.2, 4801.8, 4762.2, 4763.0, 2034, null, 934, 89246], [20240925, 4763.0, 4763.2, 4786.2, 4761.8, 4769.8, 1394, null, 935, 88530], [20240925, 4769.8, 4770.4, 4784.4, 4769.8, 4777.6, 1191, null, 936, 87842], [20240925, 4777.6, 4778.0, 4782.4, 4771.4, 4782.4, 858, null, 937, 87314], [20240925, 4782.4, 4782.0, 4805.2, 4782.0, 4787.8, 1413, null, 938, 86593], [20240925, 4787.8, 4784.8, 4807.8, 4784.8, 4807.8, 970, null, 939, 86231], [20240925, 4807.8, 4807.0, 4826.2, 4807.0, 4823.4, 1379, null, 940, 85785], [20240925, 4823.4, 4824.2, 4826.6, 4818.4, 4824.0, 840, null, 941, 85549], [20240925, 4824.0, 4823.8, 4823.8, 4801.8, 4802.6, 996, null, 942, 85214], [20240925, 4802.6, 4802.0, 4811.6, 4802.0, 4804.6, 628, null, 943, 84951], [20240925, 4804.6, 4804.4, 4809.0, 4797.8, 4799.4, 752, null, 944, 84643], [20240925, 4799.4, 4800.4, 4804.8, 4798.0, 4798.0, 585, null, 945, 84470], [20240925, 4798.0, 4798.0, 4799.6, 4777.2, 4782.8, 1008, null, 946, 84087], [20240925, 4782.8, 4782.6, 4803.8, 4781.8, 4803.8, 655, null, 947, 83950], [20240925, 4803.8, 4804.4, 4806.4, 4792.6, 4794.0, 529, null, 948, 83874], [20240925, 4794.0, 4794.4, 4797.4, 4789.0, 4790.4, 501, null, 949, 83730], [20240925, 4790.4, 4790.8, 4792.0, 4784.4, 4785.8, 481, null, 950, 83602], [20240925, 4785.8, 4786.0, 4786.6, 4777.0, 4784.0, 681, null, 951, 83463], [20240925, 4784.0, 4784.4, 4793.2, 4779.2, 4790.0, 469, null, 952, 83387], [20240925, 4790.0, 4789.2, 4797.8, 4787.2, 4797.6, 306, null, 953, 83309], [20240925, 4797.6, 4797.0, 4808.6, 4795.4, 4802.4, 523, null, 954, 83139], [20240925, 4802.4, 4803.0, 4805.8, 4796.2, 4798.4, 455, null, 955, 82967], [20240925, 4798.4, 4799.2, 4802.4, 4793.0, 4797.2, 469, null, 956, 82918], [20240925, 4797.2, 4799.2, 4806.0, 4798.4, 4806.0, 293, null, 957, 82868], [20240925, 4806.0, 4805.6, 4823.4, 4805.6, 4810.2, 835, null, 958, 82736], [20240925, 4810.2, 4811.6, 4823.0, 4811.6, 4822.6, 761, null, 959, 82623], [20240925, 4822.6, 4822.8, 4823.2, 4810.2, 4811.0, 507, null, 1000, 82644], [20240925, 4811.0, 4809.4, 4813.6, 4806.6, 4808.8, 413, null, 1001, 82548], [20240925, 4808.8, 4806.8, 4815.4, 4806.8, 4810.4, 289, null, 1002, 82516], [20240925, 4810.4, 4810.4, 4815.4, 4807.4, 4815.0, 197, null, 1003, 82467], [20240925, 4815.0, 4814.2, 4822.0, 4812.6, 4821.2, 396, null, 1004, 82411], [20240925, 4821.2, 4821.2, 4839.4, 4820.8, 4839.2, 890, null, 1005, 82193], [20240925, 4839.2, 4839.4, 4842.6, 4830.8, 4837.2, 572, null, 1006, 82108], [20240925, 4837.2, 4837.2, 4843.8, 4834.6, 4836.2, 499, null, 1007, 82066], [20240925, 4836.2, 4836.0, 4843.6, 4835.0, 4841.0, 347, null, 1008, 81992], [20240925, 4841.0, 4841.0, 4841.6, 4827.2, 4830.2, 409, null, 1009, 81849], [20240925, 4830.2, 4831.2, 4843.2, 4830.0, 4842.2, 346, null, 1010, 81726], [20240925, 4842.2, 4842.0, 4846.6, 4835.0, 4836.8, 445, null, 1011, 81576], [20240925, 4836.8, 4837.4, 4839.6, 4833.2, 4833.2, 284, null, 1012, 81497], [20240925, 4833.2, 4834.6, 4834.6, 4819.2, 4819.6, 495, null, 1013, 81364], [20240925, 4819.6, 4820.0, 4824.2, 4818.0, 4822.2, 312, null, 1014, 81311], [20240925, 4822.2, 4822.4, 4836.0, 4822.2, 4836.0, 301, null, 1015, 81239], [20240925, 4836.0, 4836.4, 4848.6, 4836.4, 4842.6, 603, null, 1016, 81151], [20240925, 4842.6, 4842.8, 4844.0, 4839.8, 4842.8, 331, null, 1017, 81151], [20240925, 4842.8, 4844.2, 4849.6, 4843.6, 4849.4, 332, null, 1018, 81109], [20240925, 4849.4, 4849.4, 4850.6, 4841.8, 4843.0, 398, null, 1019, 81050], [20240925, 4843.0, 4842.0, 4847.2, 4841.6, 4843.2, 195, null, 1020, 81027], [20240925, 4843.2, 4843.8, 4845.8, 4838.0, 4840.2, 226, null, 1021, 80926], [20240925, 4840.2, 4838.4, 4838.8, 4830.2, 4831.0, 339, null, 1022, 80848], [20240925, 4831.0, 4831.4, 4834.4, 4827.2, 4829.8, 328, null, 1023, 80780], [20240925, 4829.8, 4829.4, 4841.0, 4828.0, 4836.0, 283, null, 1024, 80717], [20240925, 4836.0, 4835.2, 4839.0, 4830.0, 4833.4, 252, null, 1025, 80667], [20240925, 4833.4, 4833.8, 4835.4, 4825.2, 4825.8, 299, null, 1026, 80611], [20240925, 4825.8, 4825.8, 4826.6, 4817.0, 4818.2, 513, null, 1027, 80469], [20240925, 4818.2, 4817.8, 4823.2, 4815.0, 4823.2, 269, null, 1028, 80415], [20240925, 4823.2, 4824.0, 4828.6, 4820.2, 4822.4, 276, null, 1029, 80365], [20240925, 4822.4, 4822.8, 4832.6, 4822.8, 4831.6, 247, null, 1030, 80266], [20240925, 4831.6, 4831.6, 4831.8, 4814.8, 4814.8, 328, null, 1031, 80190], [20240925, 4814.8, 4814.2, 4815.0, 4807.6, 4807.8, 495, null, 1032, 80110], [20240925, 4807.8, 4808.0, 4812.0, 4806.8, 4807.0, 362, null, 1033, 80098], [20240925, 4807.0, 4807.0, 4807.2, 4801.2, 4801.4, 391, null, 1034, 80033], [20240925, 4801.4, 4801.4, 4801.4, 4795.2, 4796.8, 562, null, 1035, 79903], [20240925, 4796.8, 4797.0, 4799.8, 4795.6, 4796.2, 315, null, 1036, 79806], [20240925, 4796.2, 4796.2, 4808.2, 4793.8, 4808.2, 548, null, 1037, 79675], [20240925, 4808.2, 4808.0, 4814.6, 4805.0, 4814.2, 387, null, 1038, 79652], [20240925, 4814.2, 4814.4, 4816.0, 4808.2, 4808.8, 232, null, 1039, 79621], [20240925, 4808.8, 4809.4, 4814.2, 4809.0, 4811.6, 119, null, 1040, 79575], [20240925, 4811.6, 4812.2, 4816.6, 4811.0, 4813.6, 251, null, 1041, 79549], [20240925, 4813.6, 4814.4, 4814.8, 4809.0, 4814.0, 166, null, 1042, 79503], [20240925, 4814.0, 4813.8, 4822.0, 4813.2, 4820.0, 216, null, 1043, 79492], [20240925, 4820.0, 4820.0, 4820.4, 4808.4, 4809.4, 253, null, 1044, 79464], [20240925, 4809.4, 4810.0, 4814.8, 4810.0, 4813.0, 101, null, 1045, 79417], [20240925, 4813.0, 4813.6, 4815.4, 4811.0, 4813.8, 139, null, 1046, 79391], [20240925, 4813.8, 4813.8, 4817.6, 4812.0, 4815.2, 167, null, 1047, 79376], [20240925, 4815.2, 4815.2, 4824.6, 4815.2, 4824.6, 249, null, 1048, 79331], [20240925, 4824.6, 4824.6, 4827.4, 4820.6, 4824.8, 264, null, 1049, 79278], [20240925, 4824.8, 4825.4, 4825.4, 4816.4, 4819.6, 183, null, 1050, 79218], [20240925, 4819.6, 4819.8, 4823.0, 4819.6, 4821.6, 191, null, 1051, 79212], [20240925, 4821.6, 4820.8, 4822.0, 4818.0, 4819.4, 130, null, 1052, 79178], [20240925, 4819.4, 4819.4, 4822.6, 4819.4, 4822.6, 92, null, 1053, 79140], [20240925, 4822.6, 4821.8, 4826.2, 4821.8, 4824.2, 215, null, 1054, 79154], [20240925, 4824.2, 4825.4, 4833.6, 4825.4, 4832.2, 248, null, 1055, 79141], [20240925, 4832.2, 4832.4, 4832.4, 4823.8, 4826.6, 256, null, 1056, 79096], [20240925, 4826.6, 4827.0, 4827.6, 4822.2, 4824.0, 181, null, 1057, 79058], [20240925, 4824.0, 4824.2, 4828.4, 4824.2, 4827.2, 115, null, 1058, 79016], [20240925, 4827.2, 4827.2, 4828.4, 4825.0, 4826.0, 120, null, 1059, 78973], [20240925, 4826.0, 4825.0, 4826.0, 4814.0, 4814.2, 345, null, 1100, 78882], [20240925, 4814.2, 4814.8, 4815.6, 4809.4, 4810.6, 304, null, 1101, 78854], [20240925, 4810.6, 4809.0, 4809.8, 4797.2, 4800.0, 326, null, 1102, 78815], [20240925, 4800.0, 4801.6, 4801.8, 4795.6, 4795.6, 328, null, 1103, 78769], [20240925, 4795.6, 4795.6, 4799.0, 4794.4, 4794.8, 390, null, 1104, 78742], [20240925, 4794.8, 4794.4, 4795.0, 4791.0, 4795.0, 280, null, 1105, 78712], [20240925, 4795.0, 4794.6, 4804.4, 4794.4, 4802.8, 452, null, 1106, 78649], [20240925, 4802.8, 4804.2, 4806.0, 4798.8, 4801.0, 369, null, 1107, 78577], [20240925, 4801.0, 4800.6, 4801.4, 4793.0, 4793.0, 269, null, 1108, 78577], [20240925, 4793.0, 4792.0, 4797.0, 4790.0, 4790.0, 259, null, 1109, 78542], [20240925, 4790.0, 4789.6, 4791.0, 4787.0, 4789.8, 239, null, 1110, 78514], [20240925, 4789.8, 4789.6, 4791.0, 4787.2, 4788.0, 258, null, 1111, 78527], [20240925, 4788.0, 4788.0, 4793.6, 4788.0, 4792.8, 270, null, 1112, 78516], [20240925, 4792.8, 4792.4, 4797.2, 4788.4, 4788.4, 285, null, 1113, 78530], [20240925, 4788.4, 4788.0, 4790.0, 4784.2, 4786.4, 272, null, 1114, 78515], [20240925, 4786.4, 4787.0, 4794.6, 4787.0, 4792.4, 302, null, 1115, 78452], [20240925, 4792.4, 4792.6, 4793.2, 4782.6, 4782.6, 234, null, 1116, 78425], [20240925, 4782.6, 4782.6, 4783.8, 4780.0, 4782.8, 301, null, 1117, 78331], [20240925, 4782.8, 4781.6, 4783.4, 4780.6, 4782.6, 160, null, 1118, 78293], [20240925, 4782.6, 4782.4, 4790.0, 4782.4, 4785.8, 249, null, 1119, 78267], [20240925, 4785.8, 4785.8, 4785.8, 4780.8, 4781.8, 176, null, 1120, 78259], [20240925, 4781.8, 4781.8, 4782.0, 4778.0, 4779.0, 279, null, 1121, 78230], [20240925, 4779.0, 4778.0, 4781.6, 4778.0, 4779.0, 236, null, 1122, 78246], [20240925, 4779.0, 4779.0, 4780.0, 4775.6, 4777.4, 231, null, 1123, 78233], [20240925, 4777.4, 4777.6, 4781.8, 4775.8, 4781.0, 257, null, 1124, 78211], [20240925, 4781.0, 4780.2, 4791.0, 4779.4, 4790.0, 318, null, 1125, 78184], [20240925, 4790.0, 4790.6, 4790.8, 4783.2, 4785.8, 259, null, 1126, 78159], [20240925, 4785.8, 4786.2, 4786.8, 4775.2, 4775.2, 280, null, 1127, 78109], [20240925, 4775.2, 4775.8, 4775.8, 4773.6, 4773.6, 232, null, 1128, 78052], [20240925, 4773.6, 4773.6, 4775.2, 4770.8, 4771.2, 256, null, 1129, 77998], [20240925, 4771.2, 4771.8, 4776.0, 4770.4, 4774.4, 260, null, 1130, 77990], [20240925, 4774.4, 4778.4, 4780.6, 4775.0, 4776.4, 332, null, 1301, 77973], [20240925, 4776.4, 4776.4, 4784.8, 4775.6, 4784.8, 228, null, 1302, 78001], [20240925, 4784.8, 4784.8, 4787.2, 4783.2, 4785.0, 212, null, 1303, 77994], [20240925, 4785.0, 4785.4, 4788.0, 4782.8, 4782.8, 223, null, 1304, 77962], [20240925, 4782.8, 4782.8, 4783.4, 4773.0, 4775.0, 291, null, 1305, 77907], [20240925, 4775.0, 4774.4, 4778.0, 4774.0, 4775.2, 170, null, 1306, 77889], [20240925, 4775.2, 4775.2, 4778.0, 4774.2, 4777.8, 159, null, 1307, 77887], [20240925, 4777.8, 4778.2, 4787.4, 4778.2, 4785.2, 191, null, 1308, 77923], [20240925, 4785.2, 4785.2, 4786.4, 4781.8, 4785.2, 225, null, 1309, 77904], [20240925, 4785.2, 4785.2, 4785.8, 4780.6, 4784.2, 117, null, 1310, 77906], [20240925, 4784.2, 4784.0, 4784.2, 4782.8, 4783.0, 99, null, 1311, 77876], [20240925, 4783.0, 4783.4, 4783.4, 4777.0, 4778.2, 166, null, 1312, 77837], [20240925, 4778.2, 4778.2, 4782.4, 4776.6, 4776.6, 209, null, 1313, 77767], [20240925, 4776.6, 4776.6, 4776.6, 4767.4, 4768.4, 283, null, 1314, 77745], [20240925, 4768.4, 4767.4, 4770.0, 4763.2, 4765.6, 317, null, 1315, 77733], [20240925, 4765.6, 4764.8, 4766.4, 4761.4, 4761.6, 291, null, 1316, 77742], [20240925, 4761.6, 4761.6, 4762.4, 4756.2, 4756.6, 392, null, 1317, 77704], [20240925, 4756.6, 4758.0, 4760.2, 4757.0, 4758.2, 302, null, 1318, 77674], [20240925, 4758.2, 4758.2, 4763.4, 4758.2, 4762.8, 265, null, 1319, 77723], [20240925, 4762.8, 4763.0, 4766.0, 4762.0, 4765.6, 252, null, 1320, 77708], [20240925, 4765.6, 4766.0, 4767.6, 4756.6, 4757.2, 211, null, 1321, 77742], [20240925, 4757.2, 4758.2, 4758.2, 4753.2, 4754.2, 349, null, 1322, 77767], [20240925, 4754.2, 4754.0, 4756.4, 4751.0, 4754.2, 294, null, 1323, 77832], [20240925, 4754.2, 4754.6, 4758.4, 4754.2, 4756.8, 235, null, 1324, 77858], [20240925, 4756.8, 4756.8, 4761.0, 4755.0, 4760.0, 227, null, 1325, 77863], [20240925, 4760.0, 4759.6, 4760.0, 4756.6, 4756.6, 178, null, 1326, 77884], [20240925, 4756.6, 4757.0, 4758.2, 4754.6, 4755.6, 291, null, 1327, 77823], [20240925, 4755.6, 4755.2, 4758.4, 4755.2, 4756.8, 222, null, 1328, 77813], [20240925, 4756.8, 4756.8, 4757.0, 4752.0, 4752.0, 171, null, 1329, 77803], [20240925, 4752.0, 4752.0, 4759.8, 4752.0, 4759.0, 238, null, 1330, 77812], [20240925, 4759.0, 4758.8, 4766.8, 4758.2, 4763.0, 387, null, 1331, 77816], [20240925, 4763.0, 4763.8, 4764.0, 4757.4, 4757.4, 151, null, 1332, 77809], [20240925, 4757.4, 4757.4, 4761.0, 4756.4, 4757.4, 115, null, 1333, 77827], [20240925, 4757.4, 4757.4, 4757.4, 4751.2, 4751.4, 196, null, 1334, 77823], [20240925, 4751.4, 4751.2, 4754.8, 4751.0, 4753.0, 172, null, 1335, 77816], [20240925, 4753.0, 4753.0, 4753.0, 4750.0, 4751.4, 255, null, 1336, 77810], [20240925, 4751.4, 4751.4, 4754.6, 4748.4, 4749.0, 252, null, 1337, 77793], [20240925, 4749.0, 4749.4, 4750.0, 4744.0, 4744.8, 312, null, 1338, 77799], [20240925, 4744.8, 4744.4, 4744.4, 4737.2, 4738.2, 358, null, 1339, 77797], [20240925, 4738.2, 4737.6, 4749.8, 4737.4, 4747.4, 580, null, 1340, 77790], [20240925, 4747.4, 4747.2, 4752.4, 4746.4, 4748.0, 314, null, 1341, 77825], [20240925, 4748.0, 4748.0, 4749.2, 4744.4, 4744.6, 178, null, 1342, 77847], [20240925, 4744.6, 4744.8, 4747.6, 4743.8, 4746.8, 190, null, 1343, 77851], [20240925, 4746.8, 4746.8, 4749.0, 4744.4, 4747.0, 185, null, 1344, 77843], [20240925, 4747.0, 4746.2, 4746.2, 4740.0, 4741.8, 216, null, 1345, 77813], [20240925, 4741.8, 4740.8, 4742.2, 4739.4, 4739.4, 137, null, 1346, 77803], [20240925, 4739.4, 4739.4, 4739.4, 4735.4, 4735.4, 293, null, 1347, 77797], [20240925, 4735.4, 4735.4, 4739.0, 4732.2, 4734.4, 405, null, 1348, 77835], [20240925, 4734.4, 4734.0, 4734.8, 4723.6, 4724.6, 492, null, 1349, 77922], [20240925, 4724.6, 4724.2, 4726.8, 4722.6, 4723.6, 274, null, 1350, 77979], [20240925, 4723.6, 4723.6, 4726.0, 4720.4, 4722.0, 336, null, 1351, 78003], [20240925, 4722.0, 4722.8, 4729.4, 4721.6, 4727.2, 345, null, 1352, 78034], [20240925, 4727.2, 4727.8, 4737.6, 4726.4, 4737.0, 307, null, 1353, 78126], [20240925, 4737.0, 4737.6, 4738.6, 4733.4, 4738.6, 296, null, 1354, 78191], [20240925, 4738.6, 4738.6, 4738.8, 4735.2, 4737.8, 183, null, 1355, 78183], [20240925, 4737.8, 4738.6, 4743.6, 4736.8, 4743.6, 251, null, 1356, 78222], [20240925, 4743.6, 4744.0, 4750.0, 4741.0, 4750.0, 263, null, 1357, 78274], [20240925, 4750.0, 4749.8, 4752.6, 4746.0, 4746.8, 277, null, 1358, 78306], [20240925, 4746.8, 4746.8, 4747.6, 4738.6, 4739.2, 240, null, 1359, 78328], [20240925, 4739.2, 4739.0, 4740.8, 4736.8, 4738.0, 169, null, 1400, 78345], [20240925, 4738.0, 4738.0, 4752.6, 4737.6, 4751.0, 298, null, 1401, 78419], [20240925, 4751.0, 4752.6, 4754.2, 4749.8, 4753.0, 264, null, 1402, 78445], [20240925, 4753.0, 4754.4, 4761.6, 4753.4, 4761.0, 364, null, 1403, 78433], [20240925, 4761.0, 4761.0, 4765.8, 4754.4, 4754.8, 404, null, 1404, 78461], [20240925, 4754.8, 4756.0, 4759.8, 4754.6, 4759.6, 134, null, 1405, 78477], [20240925, 4759.6, 4760.2, 4761.6, 4757.6, 4757.6, 200, null, 1406, 78524], [20240925, 4757.6, 4758.2, 4758.2, 4748.4, 4748.4, 258, null, 1407, 78557], [20240925, 4748.4, 4748.4, 4754.8, 4748.4, 4752.8, 166, null, 1408, 78635], [20240925, 4752.8, 4752.2, 4753.4, 4742.8, 4743.4, 173, null, 1409, 78697], [20240925, 4743.4, 4743.6, 4745.6, 4736.8, 4739.6, 232, null, 1410, 78764], [20240925, 4739.6, 4739.8, 4747.2, 4738.0, 4747.2, 170, null, 1411, 78797], [20240925, 4747.2, 4746.4, 4758.4, 4746.2, 4758.0, 321, null, 1412, 78856], [20240925, 4758.0, 4757.4, 4758.4, 4747.6, 4748.6, 182, null, 1413, 78905], [20240925, 4748.6, 4748.2, 4748.8, 4744.6, 4745.8, 120, null, 1414, 78937], [20240925, 4745.8, 4745.6, 4747.6, 4745.0, 4746.8, 153, null, 1415, 79022], [20240925, 4746.8, 4747.6, 4747.8, 4740.4, 4742.6, 137, null, 1416, 79065], [20240925, 4742.6, 4741.2, 4745.4, 4740.4, 4745.4, 140, null, 1417, 79121], [20240925, 4745.4, 4745.8, 4750.0, 4744.8, 4747.8, 127, null, 1418, 79163], [20240925, 4747.8, 4747.0, 4747.0, 4742.4, 4745.2, 105, null, 1419, 79198], [20240925, 4745.2, 4746.2, 4747.4, 4745.2, 4745.8, 65, null, 1420, 79207], [20240925, 4745.8, 4746.2, 4746.2, 4740.0, 4740.4, 128, null, 1421, 79243], [20240925, 4740.4, 4740.2, 4742.6, 4737.4, 4739.4, 165, null, 1422, 79286], [20240925, 4739.4, 4739.6, 4745.4, 4739.6, 4742.8, 108, null, 1423, 79313], [20240925, 4742.8, 4743.8, 4746.6, 4742.8, 4743.2, 88, null, 1424, 79337], [20240925, 4743.2, 4742.8, 4743.8, 4738.8, 4740.4, 112, null, 1425, 79364], [20240925, 4740.4, 4740.6, 4746.4, 4740.6, 4744.6, 137, null, 1426, 79389], [20240925, 4744.6, 4745.4, 4745.4, 4740.0, 4741.4, 100, null, 1427, 79412], [20240925, 4741.4, 4741.4, 4742.6, 4737.2, 4739.0, 113, null, 1428, 79429], [20240925, 4739.0, 4739.4, 4740.6, 4736.2, 4736.6, 129, null, 1429, 79424], [20240925, 4736.6, 4736.4, 4738.8, 4736.4, 4737.4, 88, null, 1430, 79444], [20240925, 4737.4, 4737.4, 4745.8, 4736.8, 4744.0, 245, null, 1431, 79492], [20240925, 4744.0, 4743.2, 4743.2, 4736.0, 4737.0, 139, null, 1432, 79518], [20240925, 4737.0, 4736.2, 4736.8, 4726.8, 4727.0, 264, null, 1433, 79543], [20240925, 4727.0, 4726.0, 4731.4, 4724.4, 4731.4, 261, null, 1434, 79582], [20240925, 4731.4, 4730.0, 4735.8, 4730.0, 4731.8, 193, null, 1435, 79681], [20240925, 4731.8, 4732.6, 4732.8, 4726.0, 4731.6, 142, null, 1436, 79742], [20240925, 4731.6, 4732.8, 4734.0, 4729.2, 4732.8, 129, null, 1437, 79782], [20240925, 4732.8, 4733.6, 4737.8, 4732.4, 4736.8, 162, null, 1438, 79816], [20240925, 4736.8, 4736.8, 4741.6, 4736.8, 4739.8, 209, null, 1439, 79886], [20240925, 4739.8, 4740.4, 4746.2, 4740.4, 4746.0, 210, null, 1440, 79934], [20240925, 4746.0, 4746.0, 4746.0, 4740.4, 4741.2, 148, null, 1441, 79978], [20240925, 4741.2, 4741.8, 4745.2, 4740.6, 4744.4, 163, null, 1442, 80023], [20240925, 4744.4, 4743.8, 4748.4, 4743.2, 4746.8, 185, null, 1443, 80048], [20240925, 4746.8, 4746.8, 4746.8, 4741.2, 4742.6, 161, null, 1444, 80083], [20240925, 4742.6, 4741.6, 4742.4, 4738.2, 4742.4, 254, null, 1445, 80149], [20240925, 4742.4, 4742.4, 4742.4, 4738.2, 4739.6, 197, null, 1446, 80190], [20240925, 4739.6, 4739.6, 4741.6, 4736.4, 4736.4, 210, null, 1447, 80253], [20240925, 4736.4, 4736.2, 4736.2, 4730.4, 4730.8, 232, null, 1448, 80288], [20240925, 4730.8, 4730.8, 4733.6, 4730.4, 4733.6, 168, null, 1449, 80331], [20240925, 4733.6, 4734.0, 4734.4, 4731.2, 4734.0, 162, null, 1450, 80339], [20240925, 4734.0, 4734.4, 4737.4, 4734.0, 4736.2, 214, null, 1451, 80378], [20240925, 4736.2, 4736.2, 4736.8, 4733.6, 4734.4, 147, null, 1452, 80428], [20240925, 4734.4, 4734.6, 4734.6, 4728.6, 4728.8, 260, null, 1453, 80469], [20240925, 4728.8, 4729.4, 4729.8, 4727.2, 4727.4, 239, null, 1454, 80514], [20240925, 4727.4, 4728.0, 4729.6, 4726.6, 4729.6, 273, null, 1455, 80519], [20240925, 4729.6, 4729.4, 4733.4, 4729.4, 4730.4, 318, null, 1456, 80564], [20240925, 4730.4, 4730.4, 4731.2, 4729.6, 4731.2, 246, null, 1457, 80666], [20240925, 4731.2, 4731.4, 4732.6, 4731.0, 4732.4, 363, null, 1458, 80767], [20240925, 4732.4, 4732.4, 4734.0, 4731.8, 4734.0, 314, null, 1459, 80849], [20240925, 4734.0, 4734.0, 4734.0, 4730.0, 4732.0, 333, null, 1500, 81009], [20240926, 4732.0, 4731.0, 4740.8, 4723.6, 4733.4, 1342, null, 931, 80211], [20240926, 4733.4, 4733.8, 4745.8, 4732.6, 4745.8, 963, null, 932, 79657], [20240926, 4745.8, 4746.2, 4749.6, 4740.4, 4749.6, 779, null, 933, 79167], [20240926, 4749.6, 4750.0, 4758.0, 4748.4, 4757.4, 1151, null, 934, 78636], [20240926, 4757.4, 4757.4, 4761.8, 4750.8, 4761.2, 692, null, 935, 78311], [20240926, 4761.2, 4760.6, 4762.8, 4749.4, 4753.0, 655, null, 936, 77967], [20240926, 4753.0, 4753.0, 4753.0, 4743.4, 4746.2, 534, null, 937, 77716], [20240926, 4746.2, 4745.4, 4747.4, 4734.0, 4734.0, 637, null, 938, 77332], [20240926, 4734.0, 4733.6, 4736.2, 4729.0, 4730.8, 608, null, 939, 76971], [20240926, 4730.8, 4731.6, 4744.0, 4728.8, 4735.2, 750, null, 940, 76598], [20240926, 4735.2, 4736.0, 4742.2, 4733.4, 4739.4, 585, null, 941, 76323], [20240926, 4739.4, 4738.4, 4740.0, 4730.0, 4730.0, 412, null, 942, 76194], [20240926, 4730.0, 4728.8, 4736.8, 4728.8, 4732.6, 359, null, 943, 76071], [20240926, 4732.6, 4732.6, 4736.2, 4728.2, 4728.2, 240, null, 944, 75994], [20240926, 4728.2, 4729.0, 4734.4, 4728.2, 4730.8, 310, null, 945, 75947], [20240926, 4730.8, 4731.0, 4738.6, 4727.0, 4736.6, 451, null, 946, 75797], [20240926, 4736.6, 4737.4, 4745.0, 4733.6, 4744.8, 489, null, 947, 75628], [20240926, 4744.8, 4744.8, 4753.0, 4741.0, 4746.6, 566, null, 948, 75439], [20240926, 4746.6, 4746.0, 4750.2, 4745.4, 4749.4, 255, null, 949, 75375], [20240926, 4749.4, 4749.4, 4761.0, 4748.6, 4760.0, 509, null, 950, 75188], [20240926, 4760.0, 4760.0, 4768.0, 4754.6, 4763.2, 812, null, 951, 75009], [20240926, 4763.2, 4763.0, 4763.0, 4755.4, 4763.0, 391, null, 952, 74873], [20240926, 4763.0, 4763.2, 4769.2, 4759.6, 4764.2, 480, null, 953, 74755], [20240926, 4764.2, 4764.2, 4768.8, 4758.0, 4766.2, 404, null, 954, 74622], [20240926, 4766.2, 4767.0, 4767.4, 4760.6, 4761.6, 416, null, 955, 74544], [20240926, 4761.6, 4761.2, 4782.2, 4761.2, 4772.2, 897, null, 956, 74481], [20240926, 4772.2, 4773.8, 4784.2, 4772.4, 4783.6, 575, null, 957, 74479], [20240926, 4783.6, 4783.6, 4785.2, 4774.0, 4784.4, 723, null, 958, 74419], [20240926, 4784.4, 4784.0, 4784.0, 4777.4, 4780.2, 383, null, 959, 74364], [20240926, 4780.2, 4780.4, 4790.4, 4772.6, 4775.6, 717, null, 1000, 74233], [20240926, 4775.6, 4775.2, 4775.2, 4768.8, 4771.2, 625, null, 1001, 74200], [20240926, 4771.2, 4771.2, 4772.2, 4767.0, 4770.0, 341, null, 1002, 74238], [20240926, 4770.0, 4770.0, 4771.0, 4758.2, 4760.2, 471, null, 1003, 74247], [20240926, 4760.2, 4760.2, 4770.0, 4758.4, 4768.2, 509, null, 1004, 74302], [20240926, 4768.2, 4768.4, 4774.4, 4761.6, 4768.2, 517, null, 1005, 74339], [20240926, 4768.2, 4768.4, 4771.2, 4761.0, 4762.0, 260, null, 1006, 74335], [20240926, 4762.0, 4762.6, 4772.4, 4762.6, 4769.0, 276, null, 1007, 74292], [20240926, 4769.0, 4770.6, 4778.0, 4770.0, 4773.8, 323, null, 1008, 74234], [20240926, 4773.8, 4774.8, 4777.0, 4771.0, 4774.6, 149, null, 1009, 74227], [20240926, 4774.6, 4773.0, 4782.6, 4773.0, 4782.6, 221, null, 1010, 74221], [20240926, 4782.6, 4782.4, 4789.6, 4779.4, 4784.4, 508, null, 1011, 74213], [20240926, 4784.4, 4785.4, 4790.8, 4776.8, 4777.0, 472, null, 1012, 74241], [20240926, 4777.0, 4776.6, 4780.4, 4772.8, 4779.0, 225, null, 1013, 74274], [20240926, 4779.0, 4777.8, 4785.4, 4777.8, 4784.8, 287, null, 1014, 74320], [20240926, 4784.8, 4784.6, 4789.0, 4775.8, 4778.4, 328, null, 1015, 74382], [20240926, 4778.4, 4777.0, 4777.8, 4767.4, 4770.2, 337, null, 1016, 74366], [20240926, 4770.2, 4770.0, 4779.4, 4767.2, 4776.2, 334, null, 1017, 74425], [20240926, 4776.2, 4777.4, 4779.4, 4767.2, 4776.0, 346, null, 1018, 74454], [20240926, 4776.0, 4776.2, 4782.8, 4773.4, 4773.8, 295, null, 1019, 74505], [20240926, 4773.8, 4773.6, 4775.6, 4770.2, 4775.4, 153, null, 1020, 74490], [20240926, 4775.4, 4774.2, 4775.4, 4769.0, 4771.6, 244, null, 1021, 74442], [20240926, 4771.6, 4771.6, 4782.0, 4771.6, 4777.8, 193, null, 1022, 74423], [20240926, 4777.8, 4777.8, 4782.0, 4776.2, 4778.0, 192, null, 1023, 74417], [20240926, 4778.0, 4778.0, 4780.2, 4771.4, 4777.0, 236, null, 1024, 74455], [20240926, 4777.0, 4777.2, 4784.8, 4776.8, 4782.8, 219, null, 1025, 74443], [20240926, 4782.8, 4782.8, 4788.4, 4782.8, 4784.4, 293, null, 1026, 74428], [20240926, 4784.4, 4784.2, 4786.6, 4780.2, 4782.4, 155, null, 1027, 74419], [20240926, 4782.4, 4782.0, 4782.4, 4777.8, 4782.4, 111, null, 1028, 74418], [20240926, 4782.4, 4782.2, 4794.0, 4782.2, 4793.6, 279, null, 1029, 74419], [20240926, 4793.6, 4793.6, 4798.0, 4791.0, 4797.0, 498, null, 1030, 74350], [20240926, 4797.0, 4797.2, 4798.8, 4786.6, 4788.0, 472, null, 1031, 74353], [20240926, 4788.0, 4787.6, 4791.6, 4783.2, 4784.4, 333, null, 1032, 74311], [20240926, 4784.4, 4784.0, 4788.0, 4781.0, 4781.0, 187, null, 1033, 74281], [20240926, 4781.0, 4780.0, 4780.8, 4769.2, 4770.6, 443, null, 1034, 74229], [20240926, 4770.6, 4770.4, 4775.0, 4768.8, 4773.6, 252, null, 1035, 74231], [20240926, 4773.6, 4773.0, 4779.8, 4773.0, 4777.4, 237, null, 1036, 74246], [20240926, 4777.4, 4777.6, 4779.4, 4773.6, 4774.4, 259, null, 1037, 74238], [20240926, 4774.4, 4775.2, 4784.6, 4774.8, 4783.0, 277, null, 1038, 74236], [20240926, 4783.0, 4782.2, 4783.8, 4779.8, 4782.8, 156, null, 1039, 74209], [20240926, 4782.8, 4782.8, 4785.8, 4778.6, 4779.0, 186, null, 1040, 74186], [20240926, 4779.0, 4778.2, 4778.8, 4772.8, 4773.8, 207, null, 1041, 74198], [20240926, 4773.8, 4773.8, 4773.8, 4768.0, 4769.8, 251, null, 1042, 74207], [20240926, 4769.8, 4770.0, 4776.0, 4769.6, 4773.0, 158, null, 1043, 74235], [20240926, 4773.0, 4772.8, 4778.0, 4771.8, 4772.4, 119, null, 1044, 74245], [20240926, 4772.4, 4772.6, 4777.0, 4770.0, 4770.6, 137, null, 1045, 74248], [20240926, 4770.6, 4771.6, 4772.8, 4767.2, 4768.2, 150, null, 1046, 74255], [20240926, 4768.2, 4768.2, 4773.0, 4768.2, 4769.0, 170, null, 1047, 74254], [20240926, 4769.0, 4768.8, 4768.8, 4761.2, 4764.2, 365, null, 1048, 74331], [20240926, 4764.2, 4764.2, 4767.4, 4761.6, 4763.2, 195, null, 1049, 74335], [20240926, 4763.2, 4763.0, 4764.0, 4759.2, 4760.4, 285, null, 1050, 74306], [20240926, 4760.4, 4760.4, 4762.4, 4757.0, 4757.0, 287, null, 1051, 74343], [20240926, 4757.0, 4757.0, 4762.2, 4756.8, 4759.8, 221, null, 1052, 74360], [20240926, 4759.8, 4759.6, 4764.2, 4759.2, 4762.6, 109, null, 1053, 74349], [20240926, 4762.6, 4762.4, 4764.8, 4761.2, 4762.6, 79, null, 1054, 74372], [20240926, 4762.6, 4761.4, 4764.2, 4761.2, 4762.6, 90, null, 1055, 74358], [20240926, 4762.6, 4761.8, 4766.8, 4761.2, 4765.2, 138, null, 1056, 74344], [20240926, 4765.2, 4765.0, 4765.0, 4761.2, 4761.4, 113, null, 1057, 74336], [20240926, 4761.4, 4761.8, 4762.8, 4758.6, 4760.0, 164, null, 1058, 74371], [20240926, 4760.0, 4760.0, 4760.0, 4756.0, 4756.2, 154, null, 1059, 74351], [20240926, 4756.2, 4755.8, 4758.2, 4755.6, 4758.2, 136, null, 1100, 74336], [20240926, 4758.2, 4759.0, 4763.0, 4756.2, 4759.8, 212, null, 1101, 74346], [20240926, 4759.8, 4760.0, 4764.0, 4759.8, 4761.8, 88, null, 1102, 74341], [20240926, 4761.8, 4762.0, 4765.2, 4762.0, 4765.2, 64, null, 1103, 74335], [20240926, 4765.2, 4765.8, 4769.6, 4765.2, 4768.0, 205, null, 1104, 74404], [20240926, 4768.0, 4768.0, 4768.4, 4764.4, 4766.6, 144, null, 1105, 74419], [20240926, 4766.6, 4766.6, 4769.0, 4765.6, 4768.8, 87, null, 1106, 74438], [20240926, 4768.8, 4768.8, 4769.0, 4765.2, 4765.6, 56, null, 1107, 74451], [20240926, 4765.6, 4765.6, 4765.6, 4760.4, 4765.0, 123, null, 1108, 74456], [20240926, 4765.0, 4765.0, 4767.2, 4762.0, 4763.8, 69, null, 1109, 74463], [20240926, 4763.8, 4764.0, 4770.4, 4764.0, 4768.4, 151, null, 1110, 74462], [20240926, 4768.4, 4768.2, 4775.4, 4768.2, 4771.2, 226, null, 1111, 74497], [20240926, 4771.2, 4770.6, 4772.4, 4769.6, 4770.6, 99, null, 1112, 74502], [20240926, 4770.6, 4770.4, 4773.2, 4769.0, 4769.2, 125, null, 1113, 74492], [20240926, 4769.2, 4769.4, 4771.8, 4768.0, 4771.6, 59, null, 1114, 74499], [20240926, 4771.6, 4770.8, 4774.0, 4768.0, 4772.0, 110, null, 1115, 74494], [20240926, 4772.0, 4772.0, 4778.2, 4772.0, 4776.0, 254, null, 1116, 74523], [20240926, 4776.0, 4775.2, 4780.0, 4773.4, 4780.0, 192, null, 1117, 74537], [20240926, 4780.0, 4779.2, 4780.0, 4769.4, 4769.4, 197, null, 1118, 74525], [20240926, 4769.4, 4769.4, 4774.0, 4767.4, 4773.8, 152, null, 1119, 74526], [20240926, 4773.8, 4773.0, 4776.8, 4770.8, 4775.2, 97, null, 1120, 74552], [20240926, 4775.2, 4775.4, 4777.8, 4773.4, 4774.2, 118, null, 1121, 74586], [20240926, 4774.2, 4773.6, 4779.0, 4771.8, 4778.4, 97, null, 1122, 74592], [20240926, 4778.4, 4780.0, 4780.6, 4776.0, 4778.8, 129, null, 1123, 74591], [20240926, 4778.8, 4778.8, 4782.2, 4775.8, 4781.2, 125, null, 1124, 74615], [20240926, 4781.2, 4781.4, 4781.6, 4779.0, 4780.2, 88, null, 1125, 74635], [20240926, 4780.2, 4780.2, 4781.2, 4775.6, 4780.4, 122, null, 1126, 74645], [20240926, 4780.4, 4780.4, 4780.4, 4774.2, 4775.0, 101, null, 1127, 74650], [20240926, 4775.0, 4774.6, 4775.2, 4769.2, 4769.4, 77, null, 1128, 74652], [20240926, 4769.4, 4769.4, 4771.6, 4768.8, 4770.4, 122, null, 1129, 74684], [20240926, 4770.4, 4770.4, 4772.6, 4769.2, 4772.6, 115, null, 1130, 74700], [20240926, 4772.6, 4772.0, 4781.6, 4772.0, 4778.4, 482, null, 1301, 74720], [20240926, 4778.4, 4778.4, 4780.8, 4776.8, 4777.8, 180, null, 1302, 74740], [20240926, 4777.8, 4778.0, 4778.0, 4773.0, 4777.4, 140, null, 1303, 74782], [20240926, 4777.4, 4777.4, 4783.6, 4777.2, 4782.2, 221, null, 1304, 74882], [20240926, 4782.2, 4782.2, 4788.8, 4782.2, 4788.0, 273, null, 1305, 74900], [20240926, 4788.0, 4788.0, 4793.6, 4783.4, 4792.8, 322, null, 1306, 74933], [20240926, 4792.8, 4792.2, 4798.2, 4791.2, 4798.0, 356, null, 1307, 74996], [20240926, 4798.0, 4798.2, 4806.8, 4794.8, 4806.6, 559, null, 1308, 75053], [20240926, 4806.6, 4805.6, 4819.2, 4805.6, 4818.8, 711, null, 1309, 75161], [20240926, 4818.8, 4818.8, 4819.8, 4809.2, 4811.8, 642, null, 1310, 75239], [20240926, 4811.8, 4812.2, 4830.0, 4812.2, 4829.6, 932, null, 1311, 75384], [20240926, 4829.6, 4828.6, 4831.8, 4818.6, 4825.2, 798, null, 1312, 75392], [20240926, 4825.2, 4825.2, 4833.0, 4825.2, 4830.0, 716, null, 1313, 75520], [20240926, 4830.0, 4829.8, 4831.8, 4817.0, 4822.6, 572, null, 1314, 75622], [20240926, 4822.6, 4823.6, 4843.6, 4823.6, 4843.4, 858, null, 1315, 75895], [20240926, 4843.4, 4843.2, 4843.2, 4826.6, 4827.6, 766, null, 1316, 76131], [20240926, 4827.6, 4830.0, 4839.4, 4828.4, 4829.8, 456, null, 1317, 76353], [20240926, 4829.8, 4829.6, 4829.8, 4817.4, 4819.8, 506, null, 1318, 76525], [20240926, 4819.8, 4820.0, 4828.2, 4817.2, 4824.2, 418, null, 1319, 76632], [20240926, 4824.2, 4824.2, 4830.6, 4824.2, 4826.4, 358, null, 1320, 76722], [20240926, 4826.4, 4826.4, 4832.4, 4824.4, 4832.4, 248, null, 1321, 76803], [20240926, 4832.4, 4832.8, 4838.0, 4828.2, 4830.4, 523, null, 1322, 76870], [20240926, 4830.4, 4830.8, 4842.0, 4830.6, 4842.0, 515, null, 1323, 76958], [20240926, 4842.0, 4841.6, 4858.0, 4841.6, 4857.0, 974, null, 1324, 77266], [20240926, 4857.0, 4856.0, 4868.0, 4856.0, 4867.6, 1090, null, 1325, 77580], [20240926, 4867.6, 4867.0, 4868.4, 4849.2, 4851.8, 699, null, 1326, 77701], [20240926, 4851.8, 4852.8, 4856.4, 4849.4, 4853.4, 375, null, 1327, 77808], [20240926, 4853.4, 4853.2, 4857.0, 4848.2, 4855.4, 422, null, 1328, 78009], [20240926, 4855.4, 4855.4, 4858.0, 4848.0, 4855.8, 296, null, 1329, 78161], [20240926, 4855.8, 4855.6, 4870.0, 4855.6, 4870.0, 515, null, 1330, 78353], [20240926, 4870.0, 4872.0, 4875.0, 4855.0, 4859.2, 583, null, 1331, 78566], [20240926, 4859.2, 4859.0, 4865.8, 4857.4, 4859.0, 288, null, 1332, 78623], [20240926, 4859.0, 4859.2, 4868.8, 4859.2, 4868.8, 354, null, 1333, 78702], [20240926, 4868.8, 4869.8, 4881.6, 4867.8, 4880.0, 403, null, 1334, 78819], [20240926, 4880.0, 4880.0, 4881.0, 4862.0, 4863.2, 309, null, 1335, 78943], [20240926, 4863.2, 4861.8, 4864.0, 4856.2, 4857.0, 462, null, 1336, 79088], [20240926, 4857.0, 4856.6, 4857.4, 4848.2, 4851.8, 376, null, 1337, 79200], [20240926, 4851.8, 4851.8, 4863.8, 4851.6, 4859.8, 300, null, 1338, 79361], [20240926, 4859.8, 4860.2, 4861.4, 4847.4, 4848.4, 322, null, 1339, 79468], [20240926, 4848.4, 4847.6, 4858.0, 4847.6, 4858.0, 266, null, 1340, 79546], [20240926, 4858.0, 4857.8, 4859.6, 4851.0, 4852.4, 227, null, 1341, 79590], [20240926, 4852.4, 4852.8, 4860.2, 4852.8, 4858.8, 181, null, 1342, 79664], [20240926, 4858.8, 4857.2, 4869.4, 4854.8, 4868.2, 291, null, 1343, 79765], [20240926, 4868.2, 4868.0, 4869.4, 4859.0, 4859.0, 208, null, 1344, 79814], [20240926, 4859.0, 4859.0, 4871.8, 4859.0, 4869.6, 317, null, 1345, 79931], [20240926, 4869.6, 4869.6, 4876.2, 4868.8, 4871.6, 457, null, 1346, 80210], [20240926, 4871.6, 4872.8, 4873.0, 4862.6, 4862.6, 197, null, 1347, 80288], [20240926, 4862.6, 4862.6, 4872.6, 4862.6, 4871.2, 197, null, 1348, 80343], [20240926, 4871.2, 4872.4, 4875.6, 4869.8, 4875.4, 200, null, 1349, 80406], [20240926, 4875.4, 4876.0, 4878.8, 4868.6, 4874.6, 236, null, 1350, 80524], [20240926, 4874.6, 4875.0, 4878.8, 4875.0, 4876.8, 284, null, 1351, 80628], [20240926, 4876.8, 4876.8, 4877.8, 4864.0, 4864.0, 235, null, 1352, 80691], [20240926, 4864.0, 4864.0, 4877.2, 4862.8, 4876.2, 259, null, 1353, 80750], [20240926, 4876.2, 4876.4, 4898.0, 4876.4, 4898.0, 792, null, 1354, 80979], [20240926, 4898.0, 4898.0, 4904.0, 4893.6, 4894.6, 636, null, 1355, 81194], [20240926, 4894.6, 4894.0, 4902.6, 4894.0, 4896.6, 443, null, 1356, 81346], [20240926, 4896.6, 4897.0, 4903.0, 4895.2, 4899.0, 344, null, 1357, 81401], [20240926, 4899.0, 4899.6, 4900.4, 4893.0, 4893.8, 298, null, 1358, 81437], [20240926, 4893.8, 4892.8, 4893.8, 4888.8, 4889.8, 368, null, 1359, 81501], [20240926, 4889.8, 4890.6, 4902.8, 4890.6, 4902.8, 413, null, 1400, 81614], [20240926, 4902.8, 4900.0, 4902.8, 4891.2, 4891.2, 278, null, 1401, 81655], [20240926, 4891.2, 4891.2, 4891.6, 4870.4, 4872.4, 491, null, 1402, 81829], [20240926, 4872.4, 4872.2, 4887.6, 4871.8, 4886.8, 374, null, 1403, 81935], [20240926, 4886.8, 4886.8, 4893.8, 4886.4, 4890.4, 306, null, 1404, 82056], [20240926, 4890.4, 4891.2, 4894.0, 4883.8, 4884.8, 199, null, 1405, 82129], [20240926, 4884.8, 4885.0, 4894.0, 4885.0, 4892.8, 280, null, 1406, 82231], [20240926, 4892.8, 4892.8, 4894.4, 4888.0, 4890.6, 172, null, 1407, 82288], [20240926, 4890.6, 4889.6, 4890.2, 4882.4, 4889.4, 202, null, 1408, 82314], [20240926, 4889.4, 4889.4, 4893.8, 4889.4, 4893.0, 241, null, 1409, 82373], [20240926, 4893.0, 4892.0, 4892.0, 4885.6, 4889.0, 172, null, 1410, 82397], [20240926, 4889.0, 4889.6, 4895.2, 4889.0, 4894.2, 272, null, 1411, 82529], [20240926, 4894.2, 4894.2, 4898.0, 4890.0, 4895.4, 318, null, 1412, 82661], [20240926, 4895.4, 4895.4, 4902.0, 4895.4, 4902.0, 192, null, 1413, 82703], [20240926, 4902.0, 4901.8, 4902.4, 4896.0, 4896.2, 220, null, 1414, 82776], [20240926, 4896.2, 4896.6, 4903.4, 4895.4, 4903.4, 163, null, 1415, 82832], [20240926, 4903.4, 4903.4, 4915.0, 4903.4, 4914.8, 455, null, 1416, 82997], [20240926, 4914.8, 4918.0, 4918.0, 4910.0, 4913.6, 399, null, 1417, 83182], [20240926, 4913.6, 4913.6, 4922.2, 4913.6, 4921.6, 478, null, 1418, 83361], [20240926, 4921.6, 4923.0, 4924.8, 4918.6, 4923.8, 365, null, 1419, 83493], [20240926, 4923.8, 4923.8, 4928.0, 4923.8, 4927.0, 315, null, 1420, 83551], [20240926, 4927.0, 4927.0, 4928.4, 4913.2, 4913.4, 331, null, 1421, 83686], [20240926, 4913.4, 4913.4, 4927.4, 4913.2, 4927.0, 278, null, 1422, 83755], [20240926, 4927.0, 4927.6, 4944.4, 4926.0, 4941.0, 607, null, 1423, 83977], [20240926, 4941.0, 4941.4, 4946.2, 4936.8, 4939.4, 503, null, 1424, 84139], [20240926, 4939.4, 4940.0, 4945.0, 4940.0, 4945.0, 285, null, 1425, 84193], [20240926, 4945.0, 4945.0, 4957.2, 4945.0, 4956.0, 649, null, 1426, 84358], [20240926, 4956.0, 4955.6, 4956.0, 4940.0, 4943.0, 488, null, 1427, 84464], [20240926, 4943.0, 4942.8, 4945.2, 4942.6, 4942.8, 225, null, 1428, 84500], [20240926, 4942.8, 4942.6, 4944.2, 4941.0, 4943.0, 210, null, 1429, 84521], [20240926, 4943.0, 4943.0, 4944.6, 4934.0, 4934.0, 315, null, 1430, 84587], [20240926, 4934.0, 4934.4, 4934.6, 4920.8, 4922.4, 492, null, 1431, 84700], [20240926, 4922.4, 4921.6, 4922.0, 4916.2, 4918.4, 513, null, 1432, 84841], [20240926, 4918.4, 4918.2, 4934.6, 4915.2, 4932.2, 431, null, 1433, 84949], [20240926, 4932.2, 4933.0, 4933.0, 4919.4, 4920.0, 308, null, 1434, 84994], [20240926, 4920.0, 4920.2, 4931.2, 4919.6, 4928.0, 249, null, 1435, 85072], [20240926, 4928.0, 4928.2, 4930.4, 4925.4, 4927.4, 210, null, 1436, 85150], [20240926, 4927.4, 4927.2, 4941.0, 4927.2, 4939.0, 366, null, 1437, 85241], [20240926, 4939.0, 4939.0, 4943.4, 4936.2, 4941.0, 294, null, 1438, 85305], [20240926, 4941.0, 4939.8, 4942.0, 4935.2, 4937.6, 218, null, 1439, 85337], [20240926, 4937.6, 4937.4, 4949.0, 4937.4, 4946.4, 303, null, 1440, 85415], [20240926, 4946.4, 4946.8, 4947.0, 4939.2, 4943.8, 226, null, 1441, 85487], [20240926, 4943.8, 4943.6, 4950.6, 4943.0, 4950.6, 189, null, 1442, 85561], [20240926, 4950.6, 4950.4, 4952.0, 4946.8, 4947.6, 275, null, 1443, 85608], [20240926, 4947.6, 4949.2, 4949.4, 4946.2, 4947.4, 262, null, 1444, 85653], [20240926, 4947.4, 4947.4, 4961.2, 4947.0, 4959.4, 393, null, 1445, 85773], [20240926, 4959.4, 4959.4, 4959.4, 4951.0, 4955.0, 429, null, 1446, 85874], [20240926, 4955.0, 4953.4, 4958.0, 4953.2, 4958.0, 258, null, 1447, 85919], [20240926, 4958.0, 4956.8, 4962.6, 4955.0, 4962.0, 330, null, 1448, 85958], [20240926, 4962.0, 4961.8, 4970.4, 4960.2, 4967.0, 484, null, 1449, 86080], [20240926, 4967.0, 4966.8, 4974.2, 4966.6, 4972.6, 592, null, 1450, 86319], [20240926, 4972.6, 4973.8, 4974.0, 4965.4, 4965.8, 472, null, 1451, 86518], [20240926, 4965.8, 4965.8, 4966.8, 4957.0, 4958.0, 431, null, 1452, 86625], [20240926, 4958.0, 4958.0, 4967.2, 4957.6, 4966.0, 394, null, 1453, 86791], [20240926, 4966.0, 4966.0, 4975.0, 4966.0, 4973.6, 465, null, 1454, 87015], [20240926, 4973.6, 4972.2, 4974.0, 4971.4, 4974.0, 373, null, 1455, 87160], [20240926, 4974.0, 4973.6, 4974.0, 4971.2, 4972.4, 522, null, 1456, 87356], [20240926, 4972.4, 4972.2, 4989.0, 4972.2, 4989.0, 546, null, 1457, 87477], [20240926, 4989.0, 4988.0, 4988.0, 4982.0, 4983.2, 463, null, 1458, 87659], [20240926, 4983.2, 4983.0, 4996.8, 4982.4, 4996.6, 572, null, 1459, 87802], [20240926, 4996.6, 4996.0, 5002.0, 4995.2, 4995.2, 707, null, 1500, 88026], [20240927, 4995.2, 5050.0, 5102.8, 5050.0, 5101.6, 3717, null, 931, 85852], [20240927, 5101.6, 5100.0, 5115.2, 5086.4, 5090.6, 1991, null, 932, 84944], [20240927, 5090.6, 5092.2, 5098.8, 5054.0, 5054.2, 1951, null, 933, 84109], [20240927, 5054.2, 5053.2, 5077.6, 5048.0, 5068.2, 1447, null, 934, 83359], [20240927, 5068.2, 5068.8, 5072.6, 5052.4, 5056.0, 1183, null, 935, 82907], [20240927, 5056.0, 5056.8, 5059.4, 5033.2, 5033.4, 1341, null, 936, 82434], [20240927, 5033.4, 5033.8, 5047.8, 5029.4, 5046.0, 1277, null, 937, 82065], [20240927, 5046.0, 5047.2, 5065.6, 5042.4, 5059.8, 1310, null, 938, 81851], [20240927, 5059.8, 5059.4, 5085.4, 5054.6, 5085.0, 1195, null, 939, 81795], [20240927, 5085.0, 5085.4, 5094.8, 5078.2, 5086.8, 1052, null, 940, 81586], [20240927, 5086.8, 5086.8, 5086.8, 5071.4, 5071.4, 793, null, 941, 81451], [20240927, 5071.4, 5070.4, 5079.8, 5063.6, 5065.0, 681, null, 942, 81280], [20240927, 5065.0, 5065.2, 5073.0, 5056.6, 5057.0, 621, null, 943, 81137], [20240927, 5057.0, 5056.6, 5057.6, 5046.4, 5048.8, 667, null, 944, 80920], [20240927, 5048.8, 5049.4, 5057.0, 5041.4, 5042.8, 624, null, 945, 80749], [20240927, 5042.8, 5041.8, 5058.0, 5036.2, 5050.6, 872, null, 946, 80628], [20240927, 5050.6, 5050.4, 5063.0, 5045.0, 5050.0, 814, null, 947, 80609], [20240927, 5050.0, 5049.8, 5061.8, 5047.0, 5061.8, 552, null, 948, 80616], [20240927, 5061.8, 5061.8, 5079.2, 5061.8, 5068.8, 768, null, 949, 80611], [20240927, 5068.8, 5069.2, 5069.2, 5054.6, 5056.0, 383, null, 950, 80514], [20240927, 5056.0, 5056.0, 5070.0, 5051.8, 5068.8, 624, null, 951, 80472], [20240927, 5068.8, 5068.0, 5092.4, 5065.0, 5088.8, 948, null, 952, 80444], [20240927, 5088.8, 5089.8, 5109.2, 5089.8, 5104.6, 998, null, 953, 80450], [20240927, 5104.6, 5104.6, 5111.8, 5096.6, 5111.8, 752, null, 954, 80272], [20240927, 5111.8, 5110.8, 5122.0, 5108.4, 5120.4, 810, null, 955, 80159], [20240927, 5120.4, 5119.4, 5120.8, 5109.4, 5115.8, 549, null, 956, 80066], [20240927, 5115.8, 5116.0, 5138.4, 5116.0, 5135.8, 972, null, 957, 80145], [20240927, 5135.8, 5136.0, 5138.2, 5131.2, 5132.4, 608, null, 958, 80098], [20240927, 5132.4, 5135.0, 5149.6, 5133.0, 5149.6, 642, null, 959, 79981], [20240927, 5149.6, 5149.6, 5150.0, 5130.6, 5133.2, 811, null, 1000, 79822], [20240927, 5133.2, 5133.2, 5146.6, 5127.2, 5127.2, 629, null, 1001, 79683], [20240927, 5127.2, 5126.4, 5126.8, 5115.6, 5116.6, 686, null, 1002, 79583], [20240927, 5116.6, 5116.4, 5134.2, 5116.4, 5131.4, 521, null, 1003, 79512], [20240927, 5131.4, 5131.2, 5138.6, 5113.0, 5113.0, 640, null, 1004, 79479], [20240927, 5113.0, 5113.0, 5116.0, 5104.0, 5104.0, 578, null, 1005, 79357], [20240927, 5104.0, 5103.8, 5117.4, 5103.4, 5110.8, 548, null, 1006, 79205], [20240927, 5110.8, 5112.2, 5112.2, 5097.2, 5099.6, 497, null, 1007, 79130], [20240927, 5099.6, 5099.8, 5120.0, 5099.8, 5120.0, 581, null, 1008, 79024], [20240927, 5120.0, 5120.0, 5133.8, 5118.0, 5129.6, 586, null, 1009, 78994], [20240927, 5129.6, 5129.0, 5130.6, 5121.0, 5123.8, 438, null, 1010, 79008], [20240927, 5123.8, 5124.0, 5134.8, 5124.0, 5131.4, 540, null, 1011, 79035], [20240927, 5131.4, 5130.0, 5130.0, 5117.0, 5124.2, 471, null, 1012, 78991], [20240927, 5124.2, 5124.4, 5126.0, 5112.6, 5119.2, 359, null, 1013, 78966], [20240927, 5119.2, 5119.4, 5127.0, 5117.6, 5119.8, 323, null, 1014, 78983], [20240927, 5119.8, 5119.6, 5133.0, 5119.6, 5127.0, 597, null, 1015, 78899], [20240927, 5127.0, 5127.4, 5130.4, 5125.2, 5130.0, 252, null, 1016, 78863], [20240927, 5130.0, 5128.8, 5133.2, 5120.2, 5133.2, 369, null, 1017, 78815], [20240927, 5133.2, 5133.4, 5135.0, 5130.6, 5134.8, 430, null, 1018, 78703], [20240927, 5134.8, 5135.0, 5138.8, 5129.2, 5132.4, 329, null, 1019, 78598], [20240927, 5132.4, 5130.6, 5131.8, 5113.2, 5115.4, 500, null, 1020, 78438], [20240927, 5115.4, 5114.8, 5125.8, 5114.0, 5123.6, 367, null, 1021, 78344], [20240927, 5123.6, 5122.6, 5122.8, 5116.2, 5121.2, 264, null, 1022, 78283], [20240927, 5121.2, 5121.6, 5122.6, 5116.2, 5118.8, 288, null, 1023, 78268], [20240927, 5118.8, 5118.8, 5123.6, 5117.4, 5118.2, 258, null, 1024, 78242], [20240927, 5118.2, 5118.8, 5118.8, 5103.0, 5105.2, 417, null, 1025, 78110], [20240927, 5105.2, 5105.2, 5116.6, 5104.0, 5111.0, 415, null, 1026, 78050], [20240927, 5111.0, 5111.0, 5111.4, 5103.6, 5107.2, 325, null, 1027, 78014], [20240927, 5107.2, 5106.8, 5116.4, 5106.8, 5107.8, 302, null, 1028, 77939], [20240927, 5107.8, 5108.4, 5108.4, 5101.0, 5103.0, 298, null, 1029, 77944], [20240927, 5103.0, 5101.8, 5106.2, 5097.0, 5100.2, 399, null, 1030, 77983], [20240927, 5100.2, 5099.4, 5119.4, 5099.4, 5119.4, 358, null, 1031, 77965], [20240927, 5119.4, 5119.8, 5130.2, 5113.6, 5124.6, 427, null, 1032, 77998], [20240927, 5124.6, 5125.2, 5130.8, 5118.8, 5130.0, 267, null, 1033, 78047], [20240927, 5130.0, 5129.2, 5136.4, 5127.6, 5136.4, 328, null, 1034, 78018], [20240927, 5136.4, 5136.6, 5167.0, 5136.6, 5167.0, 765, null, 1035, 77971], [20240927, 5167.0, 5167.8, 5170.0, 5160.8, 5168.0, 772, null, 1036, 77872], [20240927, 5168.0, 5168.8, 5168.8, 5151.8, 5162.4, 471, null, 1037, 77845], [20240927, 5162.4, 5163.0, 5195.6, 5160.0, 5194.6, 725, null, 1038, 77858], [20240927, 5194.6, 5196.8, 5196.8, 5186.2, 5195.0, 559, null, 1039, 77899], [20240927, 5195.0, 5195.0, 5196.6, 5181.6, 5187.4, 397, null, 1040, 77951], [20240927, 5187.4, 5186.6, 5196.2, 5186.6, 5194.8, 448, null, 1041, 77969], [20240927, 5194.8, 5194.6, 5212.0, 5192.8, 5212.0, 806, null, 1042, 78085], [20240927, 5212.0, 5213.2, 5238.0, 5205.6, 5238.0, 782, null, 1043, 78184], [20240927, 5238.0, 5244.0, 5282.2, 5244.0, 5252.8, 1070, null, 1044, 78302], [20240927, 5252.8, 5251.4, 5251.4, 5224.0, 5229.0, 784, null, 1045, 78269], [20240927, 5229.0, 5229.0, 5253.4, 5220.4, 5252.4, 637, null, 1046, 78392], [20240927, 5252.4, 5250.0, 5257.4, 5218.2, 5227.2, 672, null, 1047, 78440], [20240927, 5227.2, 5229.0, 5244.0, 5226.2, 5235.4, 518, null, 1048, 78441], [20240927, 5235.4, 5235.0, 5236.4, 5231.4, 5236.4, 413, null, 1049, 78442], [20240927, 5236.4, 5235.0, 5298.0, 5235.0, 5292.2, 983, null, 1050, 78465], [20240927, 5292.2, 5291.4, 5291.4, 5267.2, 5273.6, 677, null, 1051, 78562], [20240927, 5273.6, 5274.4, 5274.4, 5250.0, 5260.8, 592, null, 1052, 78679], [20240927, 5260.8, 5257.0, 5268.6, 5251.0, 5252.4, 505, null, 1053, 78746], [20240927, 5252.4, 5252.8, 5252.8, 5205.6, 5212.6, 678, null, 1054, 78804], [20240927, 5212.6, 5211.0, 5211.8, 5187.2, 5187.2, 601, null, 1055, 78895], [20240927, 5187.2, 5184.0, 5212.8, 5180.8, 5199.0, 1023, null, 1056, 79000], [20240927, 5199.0, 5197.6, 5209.0, 5197.0, 5204.0, 529, null, 1057, 79014], [20240927, 5204.0, 5204.0, 5204.0, 5191.2, 5195.0, 425, null, 1058, 79014], [20240927, 5195.0, 5195.4, 5231.8, 5195.4, 5226.4, 552, null, 1059, 79011], [20240927, 5226.4, 5226.2, 5233.6, 5218.8, 5233.6, 398, null, 1100, 79032], [20240927, 5233.6, 5233.8, 5245.0, 5228.4, 5228.4, 601, null, 1101, 79195], [20240927, 5228.4, 5232.8, 5238.6, 5217.2, 5233.4, 368, null, 1102, 79148], [20240927, 5233.4, 5232.8, 5244.0, 5222.2, 5243.0, 327, null, 1103, 79137], [20240927, 5243.0, 5243.6, 5243.8, 5225.8, 5229.2, 297, null, 1104, 79167], [20240927, 5229.2, 5229.8, 5233.6, 5227.0, 5232.2, 193, null, 1105, 79128], [20240927, 5232.2, 5232.8, 5253.8, 5232.4, 5253.8, 341, null, 1106, 79093], [20240927, 5253.8, 5254.6, 5277.2, 5254.6, 5273.8, 533, null, 1107, 79225], [20240927, 5273.8, 5273.8, 5278.0, 5265.4, 5267.6, 354, null, 1108, 79201], [20240927, 5267.6, 5267.6, 5267.8, 5244.8, 5250.0, 467, null, 1109, 79130], [20240927, 5250.0, 5248.6, 5283.6, 5248.6, 5281.0, 416, null, 1110, 79110], [20240927, 5281.0, 5284.4, 5284.4, 5272.0, 5282.0, 309, null, 1111, 79172], [20240927, 5282.0, 5283.8, 5293.2, 5273.4, 5273.6, 497, null, 1112, 79132], [20240927, 5273.6, 5273.6, 5285.2, 5271.6, 5271.8, 403, null, 1113, 79109], [20240927, 5271.8, 5271.6, 5285.6, 5271.6, 5281.4, 324, null, 1114, 79139], [20240927, 5281.4, 5281.2, 5281.2, 5236.8, 5237.6, 740, null, 1115, 79191], [20240927, 5237.6, 5239.4, 5241.4, 5228.6, 5236.6, 391, null, 1116, 79210], [20240927, 5236.6, 5237.0, 5274.6, 5225.2, 5274.6, 586, null, 1117, 79343], [20240927, 5274.6, 5275.0, 5279.6, 5248.0, 5254.4, 381, null, 1118, 79363], [20240927, 5254.4, 5254.8, 5268.6, 5252.8, 5268.6, 284, null, 1119, 79378], [20240927, 5268.6, 5270.8, 5281.0, 5262.6, 5281.0, 459, null, 1120, 79461], [20240927, 5281.0, 5281.4, 5293.4, 5278.6, 5286.0, 452, null, 1121, 79524], [20240927, 5286.0, 5285.8, 5293.4, 5280.0, 5291.6, 384, null, 1122, 79592], [20240927, 5291.6, 5292.0, 5309.0, 5289.8, 5305.0, 685, null, 1123, 79715], [20240927, 5305.0, 5305.0, 5309.0, 5297.2, 5308.0, 370, null, 1124, 79764], [20240927, 5308.0, 5308.0, 5308.0, 5282.0, 5282.8, 363, null, 1125, 79827], [20240927, 5282.8, 5282.4, 5299.4, 5282.0, 5294.0, 407, null, 1126, 79904], [20240927, 5294.0, 5292.8, 5297.0, 5288.0, 5290.4, 359, null, 1127, 79938], [20240927, 5290.4, 5292.0, 5315.0, 5290.2, 5315.0, 465, null, 1128, 80033], [20240927, 5315.0, 5314.8, 5358.0, 5314.8, 5353.2, 836, null, 1129, 80219], [20240927, 5353.2, 5354.0, 5369.0, 5344.6, 5368.0, 698, null, 1130, 80308], [20240927, 5368.0, 5377.0, 5413.8, 5377.0, 5380.4, 1851, null, 1301, 80222], [20240927, 5380.4, 5380.6, 5406.8, 5370.0, 5405.6, 857, null, 1302, 80300], [20240927, 5405.6, 5406.8, 5424.4, 5399.2, 5420.8, 1244, null, 1303, 80293], [20240927, 5420.8, 5421.6, 5432.4, 5420.0, 5427.2, 907, null, 1304, 80247], [20240927, 5427.2, 5427.4, 5427.6, 5420.2, 5420.6, 457, null, 1305, 80199], [20240927, 5420.6, 5420.4, 5432.4, 5417.2, 5432.4, 539, null, 1306, 80297], [20240927, 5432.4, 5431.0, 5432.4, 5427.8, 5429.6, 452, null, 1307, 80319], [20240927, 5429.6, 5429.8, 5432.4, 5429.6, 5432.4, 216, null, 1308, 80291], [20240927, 5432.4, 5432.4, 5432.4, 5432.4, 5432.4, 42, null, 1309, 80263], [20240927, 5432.4, 5432.4, 5432.4, 5432.4, 5432.4, 36, null, 1310, 80242], [20240927, 5432.4, 5432.4, 5432.4, 5432.4, 5432.4, 54, null, 1311, 80210], [20240927, 5432.4, 5432.4, 5432.4, 5432.4, 5432.4, 104, null, 1312, 80119], [20240927, 5432.4, 5432.4, 5432.4, 5432.0, 5432.2, 725, null, 1313, 80248], [20240927, 5432.2, 5432.4, 5432.4, 5402.4, 5408.4, 910, null, 1314, 80404], [20240927, 5408.4, 5406.6, 5422.6, 5392.6, 5418.2, 814, null, 1315, 80318], [20240927, 5418.2, 5417.2, 5422.8, 5398.0, 5398.2, 539, null, 1316, 80417], [20240927, 5398.2, 5398.0, 5400.6, 5381.6, 5385.4, 698, null, 1317, 80438], [20240927, 5385.4, 5381.4, 5391.2, 5368.0, 5368.0, 619, null, 1318, 80466], [20240927, 5368.0, 5367.4, 5384.0, 5364.6, 5384.0, 514, null, 1319, 80529], [20240927, 5384.0, 5383.0, 5385.4, 5344.0, 5344.0, 790, null, 1320, 80593], [20240927, 5344.0, 5343.0, 5343.2, 5287.8, 5296.8, 971, null, 1321, 80669], [20240927, 5296.8, 5290.8, 5334.0, 5290.8, 5330.6, 925, null, 1322, 80762], [20240927, 5330.6, 5325.6, 5339.8, 5320.0, 5328.0, 555, null, 1323, 80840], [20240927, 5328.0, 5323.6, 5327.6, 5299.2, 5307.2, 659, null, 1324, 80838], [20240927, 5307.2, 5307.2, 5315.0, 5299.0, 5303.2, 725, null, 1325, 80820], [20240927, 5303.2, 5300.6, 5328.4, 5300.6, 5328.0, 450, null, 1326, 80909], [20240927, 5328.0, 5326.0, 5327.0, 5303.6, 5313.0, 428, null, 1327, 81009], [20240927, 5313.0, 5309.0, 5316.2, 5277.4, 5280.0, 567, null, 1328, 81108], [20240927, 5280.0, 5276.0, 5300.0, 5276.0, 5282.8, 643, null, 1329, 81169], [20240927, 5282.8, 5280.8, 5294.6, 5280.0, 5282.0, 408, null, 1330, 81241], [20240927, 5282.0, 5281.0, 5281.0, 5237.0, 5237.6, 919, null, 1331, 81360], [20240927, 5237.6, 5239.6, 5269.6, 5239.6, 5265.6, 582, null, 1332, 81460], [20240927, 5265.6, 5262.0, 5268.6, 5252.2, 5259.2, 471, null, 1333, 81514], [20240927, 5259.2, 5259.4, 5293.8, 5255.6, 5293.8, 474, null, 1334, 81573], [20240927, 5293.8, 5293.8, 5293.8, 5263.4, 5269.8, 441, null, 1335, 81576], [20240927, 5269.8, 5267.2, 5282.4, 5267.2, 5272.6, 491, null, 1336, 81632], [20240927, 5272.6, 5272.2, 5272.2, 5242.0, 5242.0, 594, null, 1337, 81625], [20240927, 5242.0, 5243.4, 5255.0, 5238.0, 5240.0, 541, null, 1338, 81656], [20240927, 5240.0, 5240.0, 5245.0, 5220.6, 5238.2, 651, null, 1339, 81666], [20240927, 5238.2, 5235.8, 5240.0, 5214.0, 5218.8, 527, null, 1340, 81690], [20240927, 5218.8, 5221.8, 5227.4, 5202.6, 5202.6, 655, null, 1341, 81682], [20240927, 5202.6, 5202.2, 5240.2, 5202.2, 5239.6, 606, null, 1342, 81737], [20240927, 5239.6, 5239.0, 5245.0, 5230.8, 5245.0, 570, null, 1343, 81604], [20240927, 5245.0, 5245.0, 5273.0, 5242.0, 5268.6, 505, null, 1344, 81619], [20240927, 5268.6, 5268.8, 5270.6, 5256.0, 5259.2, 439, null, 1345, 81636], [20240927, 5259.2, 5256.2, 5260.8, 5246.0, 5249.0, 393, null, 1346, 81700], [20240927, 5249.0, 5249.0, 5274.6, 5248.2, 5272.0, 385, null, 1347, 81776], [20240927, 5272.0, 5272.0, 5272.4, 5258.2, 5261.2, 279, null, 1348, 81847], [20240927, 5261.2, 5262.6, 5270.2, 5252.2, 5257.2, 290, null, 1349, 81891], [20240927, 5257.2, 5255.0, 5262.8, 5238.2, 5242.4, 406, null, 1350, 81956], [20240927, 5242.4, 5242.2, 5259.8, 5240.2, 5249.8, 274, null, 1351, 81950], [20240927, 5249.8, 5248.2, 5254.2, 5237.4, 5245.0, 250, null, 1352, 81939], [20240927, 5245.0, 5247.6, 5257.2, 5247.6, 5254.0, 211, null, 1353, 81946], [20240927, 5254.0, 5252.0, 5254.6, 5245.4, 5250.2, 154, null, 1354, 81950], [20240927, 5250.2, 5248.0, 5248.0, 5233.2, 5243.2, 349, null, 1355, 81936], [20240927, 5243.2, 5244.0, 5256.8, 5236.0, 5241.2, 256, null, 1356, 81948], [20240927, 5241.2, 5243.8, 5252.0, 5238.2, 5245.2, 237, null, 1357, 81917], [20240927, 5245.2, 5245.2, 5249.4, 5244.2, 5247.0, 200, null, 1358, 81897], [20240927, 5247.0, 5247.0, 5268.8, 5243.6, 5268.8, 359, null, 1359, 81892], [20240927, 5268.8, 5267.4, 5281.0, 5267.4, 5273.2, 419, null, 1400, 81916], [20240927, 5273.2, 5273.0, 5293.0, 5268.2, 5290.0, 475, null, 1401, 81996], [20240927, 5290.0, 5290.8, 5296.8, 5283.8, 5291.6, 508, null, 1402, 82053], [20240927, 5291.6, 5290.8, 5318.4, 5287.0, 5318.2, 481, null, 1403, 82137], [20240927, 5318.2, 5318.2, 5344.6, 5316.2, 5342.8, 768, null, 1404, 82238], [20240927, 5342.8, 5342.8, 5344.6, 5305.2, 5309.6, 542, null, 1405, 82245], [20240927, 5309.6, 5312.0, 5334.0, 5311.2, 5329.0, 386, null, 1406, 82224], [20240927, 5329.0, 5328.6, 5330.0, 5280.0, 5284.6, 589, null, 1407, 82192], [20240927, 5284.6, 5285.6, 5295.2, 5283.6, 5291.6, 344, null, 1408, 82250], [20240927, 5291.6, 5291.6, 5294.0, 5270.0, 5285.0, 375, null, 1409, 82243], [20240927, 5285.0, 5285.0, 5308.6, 5284.8, 5305.0, 284, null, 1410, 82277], [20240927, 5305.0, 5304.4, 5307.8, 5300.0, 5305.8, 241, null, 1411, 82325], [20240927, 5305.8, 5305.8, 5320.0, 5305.8, 5319.6, 293, null, 1412, 82370], [20240927, 5319.6, 5318.6, 5321.8, 5305.0, 5305.0, 187, null, 1413, 82403], [20240927, 5305.0, 5305.0, 5306.4, 5293.0, 5306.4, 242, null, 1414, 82414], [20240927, 5306.4, 5303.4, 5313.4, 5300.0, 5308.0, 179, null, 1415, 82436], [20240927, 5308.0, 5312.8, 5326.0, 5310.0, 5325.8, 289, null, 1416, 82460], [20240927, 5325.8, 5325.8, 5326.6, 5313.2, 5320.0, 284, null, 1417, 82484], [20240927, 5320.0, 5317.2, 5333.0, 5316.8, 5333.0, 248, null, 1418, 82548], [20240927, 5333.0, 5333.8, 5368.2, 5333.8, 5364.0, 515, null, 1419, 82681], [20240927, 5364.0, 5363.6, 5363.6, 5346.4, 5348.0, 430, null, 1420, 82784], [20240927, 5348.0, 5348.0, 5369.2, 5346.4, 5363.8, 420, null, 1421, 82856], [20240927, 5363.8, 5364.0, 5374.0, 5355.8, 5370.8, 324, null, 1422, 82926], [20240927, 5370.8, 5374.0, 5396.0, 5374.0, 5387.0, 552, null, 1423, 83075], [20240927, 5387.0, 5389.0, 5389.2, 5368.8, 5369.4, 477, null, 1424, 83155], [20240927, 5369.4, 5369.4, 5380.0, 5356.8, 5379.8, 351, null, 1425, 83235], [20240927, 5379.8, 5380.0, 5380.0, 5357.2, 5364.8, 313, null, 1426, 83318], [20240927, 5364.8, 5361.0, 5364.8, 5346.8, 5351.0, 323, null, 1427, 83350], [20240927, 5351.0, 5348.8, 5353.0, 5342.0, 5351.8, 249, null, 1428, 83363], [20240927, 5351.8, 5351.4, 5377.2, 5351.4, 5374.2, 309, null, 1429, 83420], [20240927, 5374.2, 5377.0, 5377.8, 5357.2, 5357.2, 281, null, 1430, 83505], [20240927, 5357.2, 5354.8, 5379.6, 5354.8, 5379.0, 396, null, 1431, 83598], [20240927, 5379.0, 5379.0, 5385.6, 5370.0, 5385.2, 389, null, 1432, 83678], [20240927, 5385.2, 5385.2, 5394.8, 5381.8, 5390.0, 332, null, 1433, 83783], [20240927, 5390.0, 5391.6, 5416.8, 5391.4, 5402.2, 636, null, 1434, 83896], [20240927, 5402.2, 5402.0, 5412.0, 5400.0, 5407.4, 341, null, 1435, 83962], [20240927, 5407.4, 5408.8, 5411.0, 5398.4, 5406.8, 294, null, 1436, 84018], [20240927, 5406.8, 5407.4, 5407.4, 5385.4, 5390.6, 284, null, 1437, 84055], [20240927, 5390.6, 5388.2, 5410.8, 5388.0, 5410.8, 290, null, 1438, 84135], [20240927, 5410.8, 5412.0, 5417.0, 5405.0, 5408.2, 308, null, 1439, 84220], [20240927, 5408.2, 5408.0, 5410.0, 5396.6, 5406.8, 258, null, 1440, 84224], [20240927, 5406.8, 5407.4, 5412.2, 5400.2, 5412.2, 209, null, 1441, 84279], [20240927, 5412.2, 5413.8, 5424.0, 5396.0, 5423.0, 587, null, 1442, 84451], [20240927, 5423.0, 5423.2, 5423.8, 5414.4, 5422.6, 281, null, 1443, 84520], [20240927, 5422.6, 5422.6, 5426.8, 5419.0, 5423.2, 297, null, 1444, 84593], [20240927, 5423.2, 5423.2, 5423.2, 5390.0, 5390.0, 464, null, 1445, 84662], [20240927, 5390.0, 5388.4, 5400.0, 5383.0, 5383.0, 479, null, 1446, 84725], [20240927, 5383.0, 5383.0, 5386.6, 5359.4, 5360.0, 711, null, 1447, 84829], [20240927, 5360.0, 5365.2, 5374.2, 5360.0, 5361.4, 463, null, 1448, 84930], [20240927, 5361.4, 5362.0, 5385.2, 5361.2, 5374.2, 452, null, 1449, 84994], [20240927, 5374.2, 5375.6, 5396.2, 5371.8, 5385.4, 477, null, 1450, 85069], [20240927, 5385.4, 5386.6, 5394.6, 5381.2, 5385.4, 586, null, 1451, 85242], [20240927, 5385.4, 5385.2, 5391.8, 5374.4, 5382.6, 445, null, 1452, 85339], [20240927, 5382.6, 5382.8, 5404.0, 5382.0, 5403.8, 347, null, 1453, 85464], [20240927, 5403.8, 5401.4, 5410.4, 5396.6, 5410.2, 361, null, 1454, 85577], [20240927, 5410.2, 5409.4, 5412.2, 5403.0, 5405.8, 265, null, 1455, 85662], [20240927, 5405.8, 5405.4, 5419.4, 5405.2, 5419.4, 350, null, 1456, 85732], [20240927, 5419.4, 5420.0, 5428.6, 5418.2, 5422.6, 425, null, 1457, 85842], [20240927, 5422.6, 5423.0, 5432.4, 5422.4, 5428.4, 602, null, 1458, 86039], [20240927, 5428.4, 5429.4, 5432.4, 5428.0, 5432.0, 515, null, 1459, 86289], [20240927, 5432.0, 5432.0, 5432.4, 5429.6, 5430.2, 435, null, 1500, 86381]], "symbol": "ICL8.cfe", "name": "ICL8.cfe", "ver": 2}